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_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|167.3||||
2022-02-19 12:32:56|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|77.36||||
2022-02-19 12:33:02|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|287.93|||||
2022-02-19 12:33:07|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|163.36|||||
2022-02-19 12:33:11|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|314.8||||
2022-02-19 12:33:15|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|55.63|||||
2022-02-19 12:33:21|usa_0006|GE|price_second_month|0|2.8715|2.8403|3.1737|2.8889|2.9515|3.1458|3.0764|3.5347|3.368|3.3889|3.6459|4.3055|4.4306|4.3681|4.6111|5.7431|5.7778|6.9583|4.7083|5.0556|4.6667|4.4861|5|5.0834|6.0694|6.4028|6.8889|6.8611|7.6528|6.8889|6.0833|7.5555|8.5834|8.3195|7.1944|8.7361|8.4861|8.2222|9.25|9.3472|10.3055|10.9166|10.9305|11.7084|11.0556|11.0556|10.2227|12.1947|12.8889|13.0833|14.9444|16.7778|18.3889|18.4722|23.1111|22.8889|54.111|55.5555|65.5554|69.111|74.111|71.111|80.4444|89.1665|90.3887|99.8331|115.5554|117.5553|421|469.5|396.5|372|392|327.84|311.2512|308|249.1568|241.2|216.96|192.4|229.6|236.56|229.36|260.16|248.716|262.32|282.88|281.6|291.84|268.88|285.76|262.96|274.08|272.48|282.24|279.28|300.64|310.96|306.32|265.12|245.76|224.8|137.36|68.08|107.84|111.2|128.16|128.48|130.8|115.84|126.64|167.36|157.12|130.48|127.28|152.4|152.72|165.68|169.04|185.76|186.56|185.12|213.28|203.76|214.32|207.84|211.92|207.92|218.16|198.56|239.52|233.12|241.84|249.92|246.08|238.48|219.04|196.4|146.32|112.88|112.64|103.52|60|83.12|75.52|66|90.16|87.04|52.56|50.72|81.44|100.32|112.48|105.41|94.99|92.69|||||
2022-02-19 12:33:26|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|152.14|||||
2022-02-19 12:33:31|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|159.9|||||
2022-02-19 12:33:35|usa_0009|PFE|price_second_month|0|1.5172|1.5098|1.4604|1.4752|1.2581|1.4012|1.5394|1.5887|1.9736|1.8995|2.1067|2.1857|2.4818|2.684|2.4077|2.8764|2.5706|2.7926|1.8206|2.1463|2.0574|2.0032|2.24|2.1759|2.4077|2.7087|2.9258|2.3288|2.6002|2.8025|3.1873|4.1444|4.6477|5.1707|5.2397|5.8811|5.891|6.0983|6.1673|4.6082|5.6641|4.9734|5.2496|4.5786|5.0325|5.3878|6.1082|6.5525|6.9664|7.7953|9.1576|10.4004|11.1706|11.4071|14.1508|14.4662|16.2623|17.5052|22.972|27.9454|33.0968|29.3663|35.3466|41.6613|33.7874|35.7606|34.3396|30.432|42.2146|40.8523|41.9777|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8779|28.3432|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.5309|22.5079|21.1059|18.3397|18.1029|15.5641|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|48.53||||
2022-02-19 12:33:40|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|133.42||||
2022-02-19 12:33:44|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.83|||||
2022-02-19 12:33:49|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.188|38.938|28.938|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|151.36||||
2022-02-19 12:33:54|usa_0013|T|price_second_month|0|||||||5.5521|6.1667|6.6771|6.8333|6.6875|7.3542|8.3125|9.6563|9.3229|9.6875|9.3125|9.9063|8.4688|9.375|9.5|9.4063|10.375|10.9063|12.9063|13.4688|14.125|13.6875|14.5938|12.25|13.7813|13.4375|12.9375|13.75|14.4375|15.0938|15.0625|16.625|17.3438|18.625|19.1875|22.75|21.25|19.5625|20.5625|20.6875|20.6875|20.8125|22.5|25.3125|27.0625|27.4375|24.6875|23.3125|26.3125|28.75|29.25|27.1875|36.3125|37.8125|38.875|38.0625|47.9375|52.875|51.125|48.0625|52.6406|37.75|43.6875|41.7656|54.9375|47.7|43.05|40.91|37.38|37.84|34.29|24.74|28.5|20.8|25.46|22.46|23.28|24.01|23.7|25.79|25.17|24.06|23.38|24.08|24.91|27.59|26.06|31.13|33.91|36.8|41.34|39.87|38.21|34.83|39.9|31.99|28.56|23.77|24.79|26.05|26.94|24.81|24.3|27.03|27.79|28.38|31.56|28.48|28.98|30.59|34.17|36.64|34.13|35.91|34.99|33.83|35.21|31.93|35.47|34.96|35.38|34.56|34.54|33.2|33.67|36.95|39.15|40.88|38.63|41.79|38.53|37.46|36.38|36.3|32.32|31.94|31.24|31.12|30.58|35.26|37.38|35.22|30.86|29.81|28.75|27.89|29.43|27.42|22.83|23.87|||||
2022-02-19 12:33:57|usa_0014|MRK|price_second_month|0|2.3879|2.6745|2.7163|2.612|2.3722|2.3304|2.3333|2.6258|2.8558|3.0004|3.4178|3.96|5.0741|6.0797|5.8102|8.1106|8.3275|10.7462|8.9388|8.6956|8.4195|8.6561|8.9125|10.0758|10.9434|11.5744|12.442|10.7857|13.0532|12.8758|13.6053|16.1095|18.7517|20.0136|23.0896|24.8642|23.8389|23.0107|21.3544|18.2193|18.101|15.0842|16.2081|15.3208|14.4335|16.1489|17.6278|20.0531|22.2417|23.6023|29.281|31.3514|30.5824|31.0556|39.278|43.5962|42.5314|43.4483|44.8754|60.3662|55.3678|54.865|73.4096|77.1363|64.0042|63.5901|74.4744|58.2663|70.6294|66.1337|87.7248|75.9059|69.0819|61.6144|64.1225|58.0462|54.0427|47.815|56.229|49.9256|52.6041|50.32|40.6|48.08|47.3|44.97|28.02|31.7|32.44|28.23|29.4|34.86|33.29|40.55|44.51|44.15|52.45|50.17|59.36|44.3|38.96|35.67|26.72|24.2|27.58|32.43|36.21|36.88|33.69|35.16|34.47|32.57|36.75|33.095|35.75|38.17|37.58|43.05|44.3|42.73|46.7|47.29|49.83|56.99|57.86|60.11|60.4|58.54|60.89|53.85|53.01|50.21|56.26|62.79|61.19|65.87|65.11|63.86|55.27|54.22|59.53|68.59|79.34|81.29|79.21|86.47|87.18|76.56|80.72|85.27|80.39|72.62|75.89|76.29|74.91|76.37||||
2022-02-19 12:34:02|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|45.96|||||
2022-02-19 12:34:08|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.54||||
2022-02-19 12:34:12|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.058|26.36|26.87|23.32|40.548|46.49|68.94|63.83|73.855|77.7|78.97|79.335|83|105.74|105.46|118.81|125.84|120.87|135.54|152.38|169.92|175.13|178.32|187.67|177.64|140.61|161.89|184.31|181.3|198.97|196.77|232.2|280.82|276.92|265.855|327.79|379.38|324.46|206.16||||
2022-02-19 12:34:15|usa_0018|C|price_second_month|0||||||||||||||||28.8889|26.5278|35.2778|22.7769|30.8336|28.0539|25.8347|25.1387|24.4445|25.0004|30.2774|32.3626|29.8609|36.2505|30.9734|25.1387|34.1667|35.1408|37.3601|36.2505|46.1114|42.64|44.1661|53.0572|60.9728|77.2903|98.6104|88.889|82.5001|73.0552|82.2223|72.768|86.363|106.9733|132.7169|141.4647|155.961|167.958|166.4584|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|64.14|||||
2022-02-19 12:34:19|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|||||
2022-02-19 12:34:24|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|45.04|||||
2022-02-19 12:34:30|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|61.05||||
2022-02-19 12:34:34|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.64|||||
2022-02-19 12:34:39|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.695|95.685|138.635|139.79|201.77|183.295|185.97|189.145|244.75|236.05|243.555|253.305|336.785|254.5|284.12|242.5|146.045|176.555|202.78|221.985|292.87|269.1035|237.735|241.075|297.485|312.11|259.835|270.48|285.055|309.125|304.73|340.84|333.985|396.445|440.635|432.71|529.205|605.44|574.87|597.11|549.23|545.01|547.19|688.73|769.63|717.64|733.03|791.92|785|844.93|970.55|943.63|1051.92|1103.92|1085.96|1254.44|1030.1|1119.63|1138.61|1190.53|1293.67|1339.25|1421.37|1555.78|1763.9|2110.7|2362.87|2893.95|2996.77|2608.06||||
2022-02-19 12:34:42|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.5468|567.6418|540.3467|534.6217|532.32|582.06|748.28|695.85|735.72|769.09|770.84|823.21|975.88|929.57|1021.66|1104.73|1067.8|1239.12|1094.43|1110.37|1134.15|1167.84|1313.55|1388.45|1417.02|1608.22|1768.88|2070.86|2409.07|2909.24|2856.12|2609.35||||
2022-02-19 12:34:45|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|134.9742|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|124.35|||||
2022-02-19 12:34:49|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.125|40.688|42.625|45.375|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.49|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|167.71||||
2022-02-19 12:34:54|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.375|4.5833|6.4167|6.823|21.4479|35.7499|49.3125|55.7813|62.1875|82|68.875|46.875|42.9375|25|10.1875|15.6|8.69|12.21|13.01|19.06|15.92|23.4|21.39|34.85|43.57|52.47|45.53|43.62|38.14|38.31|36.14|35.54|42.49|48.85|37.44|33.76|30.67|42.96|39.14|69|78.68|81.43|64.47|78.35|83.11|42.19|61.67|78.39|82.12|132.94|117.53|124.86|124.83|168.2|189.03|193.27|210.92|192.34|183.8|215.33|246.11|233.78|263.25|262.96|281.58|362.57|360.13|304.91|340.02|330.54|380.16|427.63|512.89|678.99|521.1|704.2|767.58|785.33|845.04|971.54|967.59|1156.16|1512.45|1601.86|2002.38|1502.06|1607.95|1823.28|1776.29|1745.72|1883.75|2421.86|3312.49|3118.06|3268.95|3259.05|3187.75|3504.56|3052.03||||
2022-02-19 12:34:58|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|||||
2022-02-19 12:35:03|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|||||
2022-02-19 12:35:08|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|234.24|193.77|222.69||||
2022-02-19 12:35:11|usa_0031|WMT|price_second_month|1|1.2266|1.2813|1.2188|1.0391|1.2891|1.3438|1.1875|1.3946|1.7071|1.4922|1.9922|2.461|3.2422|2.625|2.9063|3.5938|4.2266|4.7344|3.25|3.5157|3.8282|4.0313|3.9219|4.0625|4.7657|5.125|5.6094|5.9063|7.7969|6.8125|7.5625|9.6875|10.6875|11.9375|14.7188|13.3125|13.4375|14.7813|16|15.875|13.125|12.3125|12.5|12.9375|12.125|11.6875|10.625|12.813|13.375|12.375|11.125|11.5|12.6875|13.1875|11.375|13.9375|16.9063|18.3125|19.7188|25.4063|30.375|27.3125|40.7188|46.0938|48.25|47.5625|69.125|55.5|57.625|48.125|53.125|50.5|48.8|49.4962|57.55|61.3|55.01|49.24|50.51|52.03|53.67|55.85|53.05|59.69|52.5789|53.2|52.82|50.11|48.2|43.82|46.8|47.24|48.17|49.32|46.18|46.95|48.11|43.65|47.53|52.68|56.2|59.89|56.06|52.1|48.44|49.09|53.45|55.6|48.07|53.52|53.93|52.05|53.14|51.9|59.76|61.2|69.72|73.8|68.23|74.83|74.49|73.96|78.69|76.43|75.07|76.47|85.88|82.25|70.93|64.84|61.3|68.49|73.02|72.12|69.12|72.08|75.68|78.14|98.75|88.97|85.65|93.91|93.15|97.53|110.49|118.68|118.84|113.62|119.78|139.91|144.15|135.83|141.02|139.38|144.69|||||
2022-02-19 12:35:16|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|115.54|102.54|104.08|79.87|79.5|86.55|87.27|85.49|74.32|83.48|83.07|70.5|80|77.51|86.52|97.42|101.25|91.55|111.61||||
2022-02-19 12:35:19|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|220.77||||
2022-02-19 12:35:23|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|102.13||||
2022-02-19 12:35:29|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|467.81|||||
2022-02-19 12:35:32|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|167.64||||
2022-02-19 12:35:37|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|40.21|||||
2022-02-19 12:35:41|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8.0037|9.6987|9.8443|10.6926|10.9217|11.8587|12.9415|13.3579|11.3382|12.0565|10.0575|11.7234|7.6421|10.5573|12.2231|13.1081|13.7744|13.7535|17.8662|18.2501|20|21.2917|27.4584|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.438|23.063|29.4375|32|36.44|40.5625|42.625|45.25|49.6875|51|52.625|54.4375|53.125|54.25|47.625|30.9375|40.625|35.5625|42.25|45.3125|40.8125|36.875|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|209.03|||||
2022-02-19 12:35:46|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|||||
2022-02-19 12:35:51|usa_0040|MMM|price_second_month|0|10.4554|9.446|10.3198|9.0844|9.0241|9.9431|9.4309|9.8828|9.0392|9.22|10.1691|11.9016|12.8508|13.5437|13.4985|15.3666|15.4118|19.2535|14.0409|14.2216|14.8845|14.5531|14.5531|15.6981|17.536|19.0425|18.5604|19.3138|19.9164|18.9823|19.5849|21.3325|22.9595|20.9408|20.9106|21.9351|23.05|23.7429|24.5866|25.4302|27.208|26.4246|26.2739|25.4001|24.5866|26.5752|24.707|26.2737|28.9254|26.3341|31.5769|31.3961|32.9026|34.375|41.875|46|46|44.9375|48.7188|42.6563|46.3125|34.25|40.1563|37.0313|42.875|47.25|47.7813|44.0625|42.875|46.5|49.9375|56.375|59.29|52.05|57.5748|58.965|62.715|62.475|64.925|62.685|63.235|71.235|79.04|78.02|84.56|82.36|79.59|83.94|76.65|71.15|78.48|73.59|83.66|71.7|81.46|74.08|87.96|90.99|83.26|78.4|77.56|71.6|66.93|45.46|57.1|72.1|77.44|80.15|79.31|78.55|83.98|92.23|94.38|82.98|81.04|87.6|84.41|92.6|90.95|104|110.27|113.58|133.51|134.73|142.55|144|160.09|168.65|159.08|142.14|156.58|156.87|168.32|179.24|171.74|186.35|204.47|204.32|243.14|235.51|197.23|210.92|207.92|207.39|159.75|161.72|169.77|149.24|156.44|163.02|172.73|175.06|203.04|194.74|170.04|147.62|||||
2022-02-19 12:35:56|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:35:56|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|21.58||||
2022-02-19 12:35:57|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|67.55||||
2022-02-19 12:36:02|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.74|||||
2022-02-19 12:36:07|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.1514|1.3433|0.7676|0.6836|1.0075|0.6716|0.5397|0.5037|0.5757|0.5037|0.3598|0.2639|0.2401|0.3598|0.4318|0.6597|1.3195|1.9429|2.4709|2.2429|2.3269|2.3868|2.1588|2.9147|3.3522|4.3536|3.0224|1.7271|3.2262|4.1557|4.8334|12.1914|12.1614|27.0333|12.2394|26.7935|33.4019|32.4544|35.4624|34.121|40.4709|36.1647|24.6913|23.1312|18.9401|16.551|22.0028|19.9879|21.9798|31.9219|35.779|34.1556|33.7814|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|209.79||||
2022-02-19 12:36:12|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5783|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.285|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|251.19|||||
2022-02-19 12:36:16|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|144.03||||
2022-02-19 12:36:19|usa_0048|MCD|price_second_month|0|1.1663|1.1194|1.3145|1.1897|1.1585|1.412|1.4322|1.6741|1.8536|1.7951|2.0761|2.4858|2.8527|2.6198|2.6432|3.1781|3.2836|3.6406|2.5781|2.9688|2.75|2.7188|2.9219|3.1563|3.7266|3.6094|4.1094|3.9375|4.3281|3.4844|3.5156|3.9531|4.375|4.0781|4.2031|5.0625|5.8594|5.3125|6.125|6.3281|6.2188|6.7188|7.3281|7.5781|7.75|7.0625|7.094|8.3125|9.4688|9.125|11.1575|12.5|12.0313|11.5938|11.6875|10.8125|12.5625|11.8281|12.125|13.6875|16.4063|14.0156|17.5156|21.25|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|250.6|||||
2022-02-19 12:36:24|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:36:24|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|369.95|||||
2022-02-19 12:36:28|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|||||
2022-02-19 12:36:32|usa_0052|GS|price_second_month|0.790803292648||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.0625|85||88.3125|119.9375|101.8125||90.3|67.5|92.8||70.8|70.41|69.55||84.15|93.25|97.94||93.26|94.9|105.15||103.96|118.05|128.26||147.16|163.39|199.86||214.17|200.5|216.69||183.65|114.5|80.05||141.19|183.58|164.6||134.79|145.01|168.23||135.96|99.55|90.98||96.37|113.5|127.77||161.56|162.31|174.84||169.73|184.09|191.61||213.19|173.02|177.75||148.35|162.89|243.09||225.1|234.76|255.18||227.82|227.74|160.05||195.94|208.97|228.93||204.78|196.79|250.09||357.53|389.5|387.61||||||
2022-02-19 12:36:36|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|89.63||||
2022-02-19 12:36:41|usa_0054|HON|price_second_month|0|||||||||||10.2324|11.3385|11.1234|10.1094|10.2016|11.3078|9.9558|11.3385|7.1288|7.9892|8.1121|8.1121|8.3887|8.2965|8.6037|9.8636|8.911|8.6345|8.9725|7.6205|6.8215|7.3132|7.344|9.4334|9.5563|12.1989|14.2576|12.8749|14.0426|16.1935|16.4086|18.3751|17.4841|18.7746|17.2689|18.3751|16.0403|18.6214|20.7639|22.9254|24.9585|27.7725|26.5935|30.458|35.9601|37.2701|38.1217|36.2221|34.3226|41.5277|43.984|32.7506|41.8879|36.6479|49.5843|59.475|58.6563|47.3206|53.7734|37.9179|47.9351|45.9292|47.591|36.6372|32.586|37.4828|38.539|29.4494|25.5752|22.5074|25.762|28.5054|29.1937|34.4641|33.1367|35.3786|34.7394|37.3353|35.6244|37.6401|35.9292|40.2655|40.4916|38.0728|42.2616|45.6244|56.942|55.2114|55.6736|56.5782|58.6234|49.3314|27.3943|26.3815|32.6057|36.1455|37.8269|39.4887|42.0551|38.4071|48.8791|56.942|58.5546|47.0108|53.2448|58.5742|54.7296|57.473|60.3048|68.9282|77.1485|78.2399|87.0305|92.8614|91.5929|93.6382|97.414|101.062|102.4582|97.6106|102.2124|99.6559|111.9273|114.7591|112.6732|123.1158|131.5114|136.7327|154.2261|149.43|146.2656|157.2916|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|182.13||||
2022-02-19 12:36:45|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.73||||
2022-02-19 12:36:49|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|||||
2022-02-19 12:36:54|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|57.1|||||
2022-02-19 12:36:59|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5209|5.2522|9.8186|6.7572|8.0098|8.628|6.5268|6.4584|3.6101|4.6886|6.3679|5.7934|6.9697|5.6797|5.9386|6.4594|7.2517|8.2439|10.1642|11.7309|11.2122|14.253|16.4858|17.6495|23.6323|17.2981|15.9934|16.4058|18.7291|17.1718|13.9774|11.5405|13.4765|14.0742|13.6407|14.4782|13.687|11.4647|12.479|10.5051|5.6734|5.2568|7.1213|8.8932|9.9369|9.5455|8.9984|9.5708|13.1356|14.5035|12.921|12.9925|12.0161|15.0422|16.7004|19.5919|20.6272|23.8638|23.3714|21.8814|20.522|23.2114|21.7889|22.6222|22.8958|23.7438|24.7161|27.77|29|22.95|24.05|31.77|29.06|33.9|34.61|35.69|35.94|42.86|38.04|34.8|28.44|36.58|36.13|40.29|35.12|34.64|43.36|57.03|50.53|62.865|61.3|76.74|74.63|55.46||||
2022-02-19 12:37:03|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|93.34||||
2022-02-19 12:37:07|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.88|||||
2022-02-19 12:37:12|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:37:13|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|240.31||||
2022-02-19 12:37:17|usa_0063|ABT|price_second_month|0|1.2133|1.3147|1.2552|1.1818|1.1049|1.3217|1.1539|1.3392|1.514|1.6189|1.7413|1.9755|2.5874|2.7762|2.6364|3.3706|3.3636|3.5105|2.4126|2.9091|2.5944|2.6084|2.5734|2.8601|3.3147|3.5385|3.8741|3.5874|4.1888|4.4755|4.8811|5.1888|5.7482|6.0699|6.4475|7.1188|7.4545|6.8251|6.8811|5.8461|6.0699|5.8181|6.5454|6.1818|6.6852|6.7132|7.133|7.944|8.951|8.6712|9.0908|9.3426|9.6503|10.1258|12.4474|12.5873|14.0978|13.4125|14.5453|16.7411|16.6012|17.2306|21.4823|20.755|20.2236|19.4124|17.0068|14.6572|18.2096|19.5802|24.6431|21.9254|23.2635|22.2431|24.6151|25.3088|21.2617|17.9154|19.5937|15.9417|19.9383|18.0362|19.7816|19.1551|19.7179|19.9476|20.0767|22.005|23.0816|21.5935|18.0432|21.139|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|116.79|||||
2022-02-19 12:37:23|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|||||
2022-02-19 12:37:28|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.875|59.625|55.125|60.1875|56.53|59.23|54.83|54.9|56.72|58.3|65.9|62.1|59.49|62.03|63.85|72.78|71.24|70.75|73.05|83.8|77.02|75.41|70.42|79.78|74.71|80.5|70.54|79.02|70.19|69.98|75.48|70.92|70.24|67.02|65.3|56.43|42.95|52.8|53.52|57.07|58.4|65.29|63.85|70.13|74.61|73.49|63.84|68.41|76.4|75.51|75.9|72.71|83.81|86.34|86.09|102.54|95.67|104.06|98.41|109.92|101.96|101.91|95.51|103.14|96.97|103.09|109.44|116.28|107.72|106.81|114.6|115.19|104.71|113.83|123.01|111.51|111.07|94.77|115.93|119.87|106.48|99.72|159.55|168.89|161.6|216.29|193.27|198.37|209.36||||
2022-02-19 12:37:31|usa_0067|COST|price_second_month|1.99091880342|4.4118|3.4265|3||4.6471|5.1029|6.3529||6.7206|6.5294|8.2059||9.4707|8.4706|9.1471||11.2353|7.2941|8.3824||8.2942|9.4118|8.8236||10.2941|10.3823|9.2648||9.4118|7.353|10.4706||12.8236|14|10.7647||8|8.2942|8.8236||7.4706|8.875|8.875||7.5|7.875|6.875||8.9688|8.5|7.8125||10.25|9.9375|13.3125||18.9375|19.25|21.6875||28.375|28.375|41.4375||37.375|40.1563|48.9375||32.5625|36.625|46.25||43.05|37.83|46.45||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13|||||
2022-02-19 12:37:36|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|42.38||||
2022-02-19 12:37:37|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|79.55||||
2022-02-19 12:37:42|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9|33.28|38.6|42.54|39.26|38.08|30|32.46|28.52|31.67|33.2|29.86|31.25|34.2|33.56|32.44|30.97|29.77|29.54|32.83|32.75|34.38|33.86|33.51|31.64|33.2|31.28|32.45|32.8|26.97|24.32|25.82|28.35|26.64|28.95|30.55|29.29|30.25|31.47|34.97|34.09|35.33|38.57|38.65|41.11|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66||||
2022-02-19 12:37:45|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|166.74|||||
2022-02-19 12:38:35|usa_0073|F|price_second_month|0|1.9924|2.4147|2.6166|2.368|2.3506|2.7251|2.868|2.8321|2.761|2.7965|3.4333|4.5579|5.1113|5.6914|5.5724|7.2752|8.6562|10.2873|6.7749|8.5966|9.168|9.3824|9.9061|9.8349|9.2871|10.2634|8.5013|8.7632|8.7872|6.6439|5.215|6.2153|7.0249|5.9295|4.5719|7.0011|8.4537|7.763|8.001|8.7394|9.9061|9.692|11.5732|11.835|11.0016|11.1445|10.345|9.9636|11.1556|11.7277|10.7742|11.9184|13.9207|12.7765|12.4905|12.5381|14.3021|16.3997|16.3997|21.5723|29.6768|25.1716|31.6075|33.9316|32.6444|29.8198|28.8902|23.8129|27.7817|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|18.04||||
2022-02-19 12:38:41|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|39.56||||
2022-02-19 12:38:46|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6875|16.5625|18.3125|14.625|15.5|16.5|10.8125|12.75|12.6875|12.8125|14.75||||17.55|24.96|21.44|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8481|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|||||
2022-02-19 12:38:50|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.6013|26.1538|25.1985|22.5711|23.2877|23.7654|23.5265|22.0934|22.3323|23.1682|23.7654|26.1538|28.7812|28.9006|30.2745|31.2298|29.4977|31.8862|27.7661|28.3035|24.3028|27.9452|24.3625|22.2726|22.3323|23.4071|21.7949|21.9143|24.4676|25.9102|27.993|27.6013|29.407|32.5454|34.0024|32.2158|33.0948|35.9418|40.8048|45.3333|52.0593|49.213|53.4542|59.3107|59.1961|65.6545|72.6766|73.8613|79.2688|76.0778|81.0077|97.4308|107.7109|103.1632|90.6858|94.0583|80.0618|94.9277|90.6476|45.3811|32.3824|52.7816|63.2406|72.66|78.29|85.03|90.45|98.5|110.04|118.06|117.5|124.34|135.48|147.52|158.7|152.13|158.86|166.44|145.63|149.85|161.29|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|140.95||||
2022-02-19 12:38:54|usa_0078|HPQ|price_second_month|1|2.5822|2.3481|2.4048|2.0927|2.0714|2.1211|1.9224|1.9295|1.9863|1.8444|2.0856|2.497|2.3268|2.1849|2.3764|3.2277|3.4689|4.0009|3.3058|3.4476|3.1639|2.8305|3.022|2.9156|2.9369|2.8517|2.6815|2.5964|2.6815|1.9011|1.8089|2.8375|2.8801|2.8092|3.2348|4.5684|3.9087|3.1639|3.9655|4.3202|4.5968|3.8803|4.4833|4.6607|4.2705|4.9586|5.6681|6.8313|8.4559|9.4632|9.5057|10.6833|11.3076|11.0664|11.4069|12.1163|12.7122|15.7909|14.1877|14.3863|13.5918|12.017|15.5071|15.3936|22.8138|20.8843|25.8642|30.0921|28.347|22.0193|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|||||
2022-02-19 12:38:58|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.59|||||
2022-02-19 12:39:00|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.77|31.81|23.58|20.31|26.14|22.85|20.94|25.28|27.4|34.05|33.92|38.85|36.77|34.45|34.68|33.43|37.31|35.52|27.28|36.22|29.38|31.28|31.67|34.57|36.84|33.53|35.82|43.81|39.35|37.83|36.36|37.95|39.99|34.85|35.89|35.91|31.75|27.79|29.48|45.46|52.9|58.08|49.7|62.19|48.6|||||
2022-02-19 12:39:03|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.29|25.37|29.54|35.26|33.5|35.23|34.12|37.06|39.58|37.11|35.84|31.87|33.6|39.77|41.35|41.01|41.62|32|23.87|17.42|18.08|21.91|21.4|21.31|18.42|19.07|16.76|16.2|16.56|17.78|17.07|19.32|19.88|20.04|19.7|21.05|15.97|13.73|14.85|15.72|18.35|16.47|16.52|16.6|||||
2022-02-19 12:39:05|usa_0083|MS|price_second_month|0.740404040404|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||||||
2022-02-19 12:39:11|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|386.46|||||
2022-02-19 12:39:14|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|99.81||||
2022-02-19 12:39:19|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|537.14||||
2022-02-19 12:39:26|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|||||
2022-02-19 12:39:32|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|111.62||||
2022-02-19 12:39:37|usa_0091|DHR|price_second_month|0|0.1007|0.08|0.1036|0.154|0.1421|0.1569|0.1332|0.1806|0.1717|0.2013|0.1628|0.1925|0.299|0.2309|0.2783|0.4352|0.5803|0.678|0.3553|0.5152|0.6632|0.7935|0.6218|0.675|0.8053|0.8349|0.7994|0.6987|0.9948|0.8171|0.7816|0.9119|0.9948|1.0836|0.8763|1.1191|1.1428|1.0481|1.0955|1.1842|1.4981|1.6816|1.7527|1.7349|1.8593|2.102|2.2089|2.7948|2.8661|3.1264|2.9134|3.2211|3.9317|3.9317|4.2398|4.0977|4.5949|5.0746|5.5661|6.8153|6.8509|6.8686|8.645|9.1424|11.4516|11.1319|9.3082|7.7331|9.1305|10.6464|12.3517|12.0206|11.9334|10.5294|11.1129|12.7387|13.1896|11.3972|11.9069|12.3199|12.6799|14.6373|15.7647|16.983|17.8224|19.486|21.5551|20.5282|20.892|20.297|21.0322|22.9573|24.295|25.1211|27.7094|27.1675|27.8534|29.4299|32.9011|28.0997|29.627|30.9116|21.0852|19.2359|22.8701|23.0066|26.8757|28.0315|30.0817|27.5351|32.7799|38.3506|41.3292|34.7201|36.668|40.0407|39.3889|40.6016|40.9047|46.6876|46.8544|49.6587|56.6921|57.973|59.4434|58.064|63.3315|66.1509|65.4233|65.9539|73.0556|67.6592|74.5487|81.41|78.17|85.55|84.94|83.42|94.36|97.78|99.28|103.54|109.54|127.02|132.01|142.09|145.98|144.58|166.61|206.47|224.63|219.67|256.14|324.16|321.64|266.93|||||
2022-02-19 12:39:42|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|270.81||||
2022-02-19 12:39:45|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|||||
2022-02-19 12:39:50|usa_0094|CAT|price_second_month|0|5.8438|4.9063|5.5938|5.6719|5.0938|4.8594|3.8594|4.1094|4.3282|4.5|4.9844|6.3438|6.7813|6.2344|4.9532|5.7344|6.4844|7.7344|7.0938|8.125|7.75|6.9532|7.9219|7.3438|7.9844|8.0313|7.3282|7.5782|8.375|5.375|5.1407|6.8282|6.4688|5.9375|5.1563|6.1094|7.5469|6.0313|7.0938|7.25|8.9532|10.2813|10.6563|13.5469|13.3594|14.4219|13.532|12.907|15.0625|16.7813|15.345|16.6875|16.4063|17.2188|19.7813|19.5938|24.4063|29.0313|23.9688|27.3125|27.4688|21.0938|24.7188|22.7813|27.4375|28.3125|23.1875|17.5313|19.125|18.375|19.6563|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|191.95||||
2022-02-19 12:39:54|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|201.17|||||
2022-02-19 12:39:59|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|69.55||||
2022-02-19 12:40:03|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|||||
2022-02-19 12:40:08|usa_0098|BLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5625|8.9375|8.9375|9.0625|9.0625|9.0625||18.625|23.25|35.375|43.875|39.4|36.75|39.15|40.9|42.29|44.85|45.3|40.1|41.75|45.27|46.36|50.95|59.26|63.1|64.94|74.56|79.33|78.02|84.86|108.89|145.27|132.88|132.45|145.21|174|146.41|158.51|192|190.84|215.4|210.6|124.73|106.55|149.11|196.64|230.35|213.09|164.04|150.48|165.89|205.34|195.41|164.75|151.49|199|163.37|176.01|195.54|242.95|288.32|266.93|303.44|305.96|304.63|321.55|357.02|380.33|365.03|328.72|356.81|314.47|361.18|376|373.06|387.46|395.97|416.2|478.94|549.43|542.66|475.27|406.61|431.95|435.76|422.56|485|463.01|523.63|589.21|699.3|730.31|874.27|943.29|901.64|756.02|||||
2022-02-19 12:40:11|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|56.38|||||
2022-02-19 12:40:16|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.96|||||
2022-02-19 12:40:21|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|74.15|||||
2022-02-19 12:40:26|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:26|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.96|51|62.99|66.84|58.03|70.12|74.74|84.32|86.61|73.02|78.46|79.36|70.55|93.13|78.56|80.36|79.33|82.39|78.19|77|83.6|94.91|90.37|119.18|119.75|91.26|97.64|82.75|96.17|114.69|74.26|78.56|60.26|65.23|85.53|83.23|71.09|69.17|85.07||||
2022-02-19 12:40:29|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2813|18.6875|20.125|18.2188|14.5156|17.9688|18.6094|20.9531|23.6875|24.3375|20.955|26.565|29.65|31.5125|36.395|37.245|33.15|32.84|42.465|37.82|46.745|52.4|55.77|49.21|62.55|58.25|66.5|72.57|76.58|77.01|70.84|76.64|73.66|81.9|84.21|77.62|83.63|74.99|55.48|53.25|34.62|40.79|46.32|53.2|55.1|59.7|50.89|51.98|57.86|66.37|76.74|63.3|64.23|65.63|67.11|60.46|56.06|62.7|78.72|86.02|93.66|87.52|108.48|113.62|127.15|141.76|162.34|153.3|131.63|124.83|128.48|125.42|141.31|164.82|177.71|191.5|220.42|235.38|232.06|265.01|280.74|311.58|277.25|261.52|291.83|257.09|283.42|282.45|313.94|289.62|395.15|375.13|423.66|446.24|||||
2022-02-19 12:40:33|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|200.45|||||
2022-02-19 12:40:37|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|247.21|||||
2022-02-19 12:40:40|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|215.82|||||
2022-02-19 12:40:45|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.15||||
2022-02-19 12:40:50|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:51|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|133.15|||||
2022-02-19 12:40:55|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.3125|24.4375|25.375|22.625|22.75|25.9375|49.25|39.25|38.3125|31.875|28.94|25.98|14.36|8.57|4.1|3.98|1.86|2.32|4.8|8.27|11.2|10.62|11.05|13.3|14.89|17.9|17.69|17.37|23.68|26.4|31.83|30.17|35.83|38.01|38.72|41.72|38.73|44.13|38.44|43.5|41.33|25.09|27.23|30.48|32.45|40.81|43.36|39.63|46.86|51.15|55.81|54.14|53.2|56|62.27|65.07|69.49|73.75|77.4|82.17|69.09|78.13|81.46|88.46|98.78|100.71|99.14|94.35|92.19|99.94|86.45|105.3|113.22|107.98|114.79|128.73|147.52|145.31|139.33|136.83|148.94|160.39|177.82|203|230.19|210.11|226.8|243.93|252.55|228.06|224.98|253.37|292.17|257.53|228.44||||
2022-02-19 12:40:59|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.77||||
2022-02-19 12:41:04|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|63.77||||
2022-02-19 12:41:09|usa_0116|KR|price_second_month|0.716047238625|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26|||||
2022-02-19 12:41:14|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|32.26|||||
2022-02-19 12:41:18|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4115|0.9427|0.5482|0.5052|1.0114|2.2734|2.625|1.7943|1.5417|1.7083|1.7004|1.725|1.3958|1.4575|2.2038|2.4866|2.9746|2.8396|2.5065|3.9888|5.6025|5.9763|5.0925|6.55|9.5325|10.9775|12|11.215|12.1975|13.665|14.5275|17.6475|19.8125|23.645|19.11|18.135|15.215|16.52|16.105|14.96|9.405|9.965|12.89|17.1|22.47|23.595|24.445|29.99|33.06|38.32|36.8745|31.725|30.975|35.475|30.635|31.915|33.24|38.425|31.87|35.325|47.015|50.035|48.84|46.22|53.3|60.19|63.82|67.84|64.58|55.01|62.91|57.91|53.18|59.27|66.01|69.67|71.71|82.02|75.76|77.39|67.98|73.56|61.87|61.39|63.19|60.93|53.26|67.22|78.75|76.11|71|76.31|80.76|86.36||||
2022-02-19 12:41:22|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|82.35||||
2022-02-19 12:41:27|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|||||
2022-02-19 12:41:32|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.93|29.5|36.64|41.59|34.65|32.67|43.18|39.35|48.67|49.73|59.32|67.18|68.79|76.34|86.3|98.47|112.6|90.65|91.32|100.62|77.72|96.32|77|81.36|79.94|83.72|91.24|80.56|90.33|105.01|111.6|111.45|114.97|91.18|86.69|77.78|72.02|94.55|70.9|64.4|68.92|87.86|103|109.89|100.35|87.13|99.84||||
2022-02-19 12:41:34|usa_0123|WMB|price_second_month|0|4.2084|4.8959|4.5|4.4375|4.2084|5.0417|4.6876|4.6459|5.1667|5.1458|4.8959|4.125|3.9375|3.4584|4.1875|5.1667|5.4375|5.5834|3.5625|4.5834|5.0626|4.8125|5.2084|5.2709|6|7.125|6.4375|5.1667|5.3333|4.2501|4.625|5.1875|5.8333|5.6042|5.75|6.4792|5|5.5208|6.5208|7.3126|8.1458|9.9167|9.0417|8.2084|9.375|10.375|9.4167|9.5838|10.7007|11.5662|13.2185|14.9495|15.815|15.7757|17.6641|20.654|20.831|21.9817|25.2273|30.8629|30.6269|21.7162|27.2042|34.9347|48.9204|38.9475|31.8661|39.4786|39.2425|43.4913|33.4004|39.3723|39.4|32.55|26.7736|15.45|14.2021|3.22|2.69|3.81|7.91|9.13|9.38|9.47|11.91|11.89|16.67|18.83|18.41|22.44|21.5|21.57|22.6|24.63|27.76|26.97|31.76|31|34.71|36.02|38.04|30.89|16.22|11.3|16.78|16.44|19.89|21.54|19.75|18.13|22.81|30.36|31.39|26.99|32.28|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|29.62||||
2022-02-19 12:41:39|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.98|102.43|98.54|93.76|95.01|99.31|79.61|93.14|87.83|57.12|69.09|75.42|85.37|106.59|105.52|102.26|114.07||||
2022-02-19 12:41:42|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|42.84|||||
2022-02-19 12:41:45|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|615.13|||||
2022-02-19 12:41:50|usa_0129|CI|price_second_month|0|3.6482|3.1111|3.3333|3.0556|2.5185|2.7037|2.9815|3.6759|4.0926|4.1204|4.6389|5.0556|4.9074|4.6481|4.0556|4.8796|4.3889|4.8704|3.5463|3.5463|3.4444|3.6574|3.5648|3.9352|4.0741|4.6111|4.7685|3.7685|3.8518|3.1297|2.9445|3.6111|3.8518|3.1482|3.8611|4.0648|3.8148|3.7778|4.2037|4.5648|4.3704|4.7963|4.6852|4.8518|5.1019|4.963|4.6944|5.6111|5.537|7.1667|8.1481|8.7778|8.5092|8.5092|10.4722|11.3241|12.8704|13.5602|12.3889|14.1481|15.2222|12.9305|17.2917|17.4444|20.7222|19.9583|18.2778|16.4028|19.7361|21.6111|29.2778|24.3711|20.9933|20|20.2675|19.9333|23.5667|18.9155|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|228.65||||
2022-02-19 12:41:55|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:41:55|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.966|4.6965|5.4267|6.5389|8.3028|10.5611|9.7971|7.8197|7.213|5.0446|5.8873|5.4041|6.2917|6.6279|7.7208|7.9887|8.5298|10.1764|11.4852|10.9764|8.5963|8.492|9.4987|10.3544|12.1412|12.7776|13.0293|14.1186|16.3225|16.9984|18.4401|18.1094|17.6528|17.6636|18.2208|17.3975|22.2188|22.3123|24.2393|22.7293|26.5043|25.1309|28.3595|25.5624|19.2275|20.8094|24.606|25.1166|25.6774|24.2034|28.755|30.3225|36.3554|36.8012|40.1664|39.095|38.2393|47.6302|50.6789|45.5593|53.21|46.0123|50.3554|52.2321|55.8346|52.6635|54.7704|52.1242|54.8566|54.6841|65.8222|60.5444|52.0451|49.9887|59.0559|65.2757|62.73|65.32|70.92|76.02|79.23|81.38|83.09|85.7|87.19|94.12|100.99|116.78|97.62|89.25|88.05|94.9|107.19|105.6|120.6|131.03|126.59|125.8||||
2022-02-19 12:41:59|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|170.63|||||
2022-02-19 12:42:04|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|||||
2022-02-19 12:42:09|usa_0134|AAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.5|13.05|14.82|20.66|23.21|19.94|17.69|17.87|||||
2022-02-19 12:42:12|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:42:12|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|85.61|||||
2022-02-19 12:42:17|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|34.66|||||
2022-02-19 12:42:22|usa_0138|JCI|price_second_month|0|0.9376|0.8552|1.1017|1.0485|1.1936|1.3529|1.2274|1.498|1.4689|1.5317|1.8025|2.3|2.7445|2.7059|3.0537|3.6433|3.4114|4.252|3.0344|3.7882|4.8125|4.7353|5.3731|5.6436|6.3201|7.2865|7.6537|7.383|8.2335|8.1755|6.1268|6.9579|7.8662|6.3974|4.8319|5.721|5.4117|5.315|6.1075|6.7453|6.4361|7.1512|7.3444|8.0788|7.3444|6.8033|7.1187|8.0671|8.3761|9.1499|9.7109|11.181|12.2256|13.2315|16.9457|18.2611|19.6539|24.2772|24.2965|31.4152|34.2782|34.3556|40.7392|46.0783|54.0868|62.7144|49.5989|47.2002|58.2652|70.5682|65.3065|67.6588|71.1253|64.3161|72.7967|36.0269|27.1749|19.4248|21.9752|18.323|21.9133|25.4788|28.413|35.3708|38.1192|38.7754|42.0562|41.4495|35.8165|34.4546|35.3089|31.929|33.5632|32.3747|37.5002|38.1687|41.301|28.2231|25.6475|25.6028|28.8814|27.4051|13.3574|12.8142|17.6459|20.2534|22.9249|23.0463|23.1294|23.8261|24.2159|28.9773|31.5401|26.5742|30.6518|33.1187|33.9751|36.0331|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|65.37||||
2022-02-19 12:42:27|usa_0139|NOC|price_second_month|0|13.5501|12.8407|12.9825|12.6704|12.6137|16.0473|14.8547|20.4678|21.1482|24.7768|20.0709|20.4111|22.5656|21.0348|19.3338|20.4111|19.6173|21.8852|12.2467|12.7569|13.3806|13.5507|14.7413|12.7002|11.2261|10.9993|7.8242|7.314|8.1077|7.5975|7.7109|11.6797|11.1694|12.7002|9.5819|11.5663|11.3395|11.2828|12.9837|15.2516|17.6329|16.8391|17.236|18.2566|16.0454|20.4111|18.4271|20.1281|23.7562|27.6117|27.8952|28.0085|28.4054|32.7144|37.7038|32.9412|38.4409|53.0972|51.1411|63.0476|48.6181|28.7456|36.8533|28.2637|30.6166|32.8845|25.4855|20.6095|34.7555|35.2942|38.2424|42.6138|40.2597|37.1935|42.5821|48.5512|55.0238|55.6996|43.9564|39.3254|39.7789|43.3078|42.0151|45.8614|46.7777|46.8548|51.1003|47.9887|50.5469|50.8826|52.0437|58.1489|58.6751|60.6073|60.7162|65.1794|68.5903|71.5204|71.4751|71.3118|68.4542|62.4579|37.1482|33.8915|43.1989|44.2784|49.7123|55.5726|54.8741|49.0955|55.9536|60.4894|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|391.25|||||
2022-02-19 12:42:33|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|93.39|||||
2022-02-19 12:42:37|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|270.22|||||
2022-02-19 12:42:42|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|153.36||||
2022-02-19 12:42:46|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|241.97||||
2022-02-19 12:42:51|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|20.22|20.97|20.77|28.3|30.71|36.95|36.32|29.34|38.03|34.39|35.16|30.88|35.93|37.25|40.67|52.72|65.31|70.96|89.52|100.62|133.29|132.01|124.7|147.94|154.76|149.77|168.23|182.31|216.02|235.33|249.76|258.1|242.36|251.54|239.73|248.14|291.03|281.44|287.74|317.98|194.45|308.85|365.92|431.88|475.28|477.15|490.99|674.28|||||
2022-02-19 12:42:54|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|149.64|||||
2022-02-19 12:42:58|usa_0146|ITW|price_second_month|0|0.9766|1.0209|1.1875|1.0547|0.9896|1.1667|1.1146|1.5|1.3959|1.2709|1.3125|1.7396|1.875|1.8907|2.0781|2.7917|3.0417|3.4792|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|215.81||||
2022-02-19 12:43:03|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1925|8.1058|7.6208|4.8949|4.8949|4.324|4.5524|4.8521|4.795|5.8225|6.9641|7.1211|8.2913|8.3684|11.1198|9.2931|8.1537|10.0603|9.0739|7.8478|7.2838|8.4483|8.6949|9.1516|9.8708|12.9921|14.9149|15.0768|21.2121|28.3589|30.7883|44.2005|46.7533|49.128|53.6033|53.4571|47.8128|52.5529|68.0521|62.152|60.2432|52.763|44.3969|29.8019|16.102|20.1937|18.9972|15.7549|14.6224|16.4125|15.8737|14.4032|17.682|25.9842|23.6004|20.0932|19.0703|22.6414|20.148|28.4228|27.9022|42.004|40.53|35.77|42.11|48.51|54.67|54.16|50.26|61.69|60.99|59.34|72.68|57.35|55.35|55.8|65.25|67.95|64.12|68.41|82.35|90.42|121.05|121.21|80.69|84.98|82.08|73.71|101.06|78.1|64.35|54.99|54.15|75.81|79.58|65.23|66.94|86.72|||||
2022-02-19 12:43:08|usa_0148|ADM|price_second_month|0|3.8311|3.1728|3.2768|2.9652|2.387|2.7664|2.7243|2.943|3.3594|3.1341|3.6585|4.1833|4.247|4.6788|4.7643|4.2645|4.7155|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|76.39|||||
2022-02-19 12:43:13|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|248.14||||
2022-02-19 12:43:17|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|152.19|||||
2022-02-19 12:43:22|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|125.89||||
2022-02-19 12:43:26|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|178.64||||
2022-02-19 12:43:30|usa_0154|CAH|price_second_month|0|||1.5968|1.2799|1.3048|1.3918|1.1308|1.5608|1.4549|1.4911|1.586|1.914|2.0618|1.7168|1.5649|1.5854|1.914|1.7373|0.911|1.2395|1.2694|1.5644|1.4865|1.629|1.8462|2.1924|2.4571|2.3077|2.8779|2.8236|3.6653|4.5816|5.2264|6.0748|4.4968|5.2604|4.9634|4.7938|4.6452|4.3695|4.8785|6.1088|7.4239|8.1875|8.1132|8.2193|9.6507|10.4998|9.6779|11.3481|11.454|12.7798|13.5487|15.5639|17.738|19.567|18.5333|21.079|24.1014|26.05|28.3967|12.3732|21.8342|22.9677|19.2093|20.2832|16.6441|13.3034|20.6411|26.0301|31.7968|32.294|51.5359|52.216|48.6962|47.3123|47.5842|46.4174|44.055|41.0125|41.3132|40.7548|43.7687|46.6966|48.472|32.3576|37.426|41.9146|41.4707|42.6734|45.7803|51.9726|47.8993|48.2644|46.2599|50.1901|51.8724|48.9516|43.3463|42.3369|40.4756|39.3589|23.2803|23.2302|25.5926|24.755|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.18||||
2022-02-19 12:43:35|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:43:35|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|||||
2022-02-19 12:43:40|usa_0157|BDX|price_second_month|0|3|2.5391|2.3594|2.1797|2.0391|2.375|2.5235|2.9375|3.3125|3.5235|3.8204|4.2969|6.7969|7.2813|6|8.0782|6.8125|8.3438|5.8282|7.5625|6.3438|6.7813|6.7657|6.6875|6.8282|7.3282|7.3282|7.4375|8.4063|8.2188|9.1563|9.0313|9.6875|8.7032|7.3438|8.6094|8.7657|9.5|10.2344|9.0313|9.6563|9.1875|8.5|9.8125|9.5313|10.7188|11.813|13.125|14.375|14.0938|17.4375|20.5|21.25|20.6875|21|24.625|24.625|23.9688|25.7813|31.8125|35.375|33.3125|42.5|33.5|38.75|28.125|27.25|31|29.1875|30.125|34|35.98|34.33|35.93|33.7751|36.69|37.5945|30.53|29.67|34.4|40|36.54|40.03|48.65|50.2781|48.12|54.78|59.87|57.45|52.63|58.23|63.85|60.43|69.7|71.72|75.95|76.25|76.94|82.73|90.42|84.45|87.38|63.53|61.89|67.68|69.62|74.8|77.87|71.3|68.19|77.93|80|87.55|81.38|73.78|76.22|73.13|75.98|76.67|88.06|98.62|97.38|108.59|115.22|117.7|117.17|140.33|146.72|140.51|141.02|150.25|147.45|166.45|177.21|169.1|183.05|189.23|199.44|228.21|222.02|221.59|261.87|252.75|248.79|233.44|253.92|258.5|237.82|246.93|242.77|234.84|241.15|241.89|251.7|237.14|264.04||||
2022-02-19 12:43:46|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|||||
2022-02-19 12:43:50|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|229.61|||||
2022-02-19 12:43:54|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|45.98|||||
2022-02-19 12:43:59|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|7.52|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|63.17||||
2022-02-19 12:44:04|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|41.7|||||
2022-02-19 12:44:08|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|236.62||||
2022-02-19 12:44:12|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:12|usa_0165|EXC|price_second_month|0|8.75|8.125|7.5|7.125|6.125|5.9375|7.375|7.6875|7.1875|7.5|7.875|9.6875|8.75|11.6875|11.75|11.75|10.0625|10.625|9.5625|9.375|8.75|8.9375|9.8125|9.75|10.375|10.875|11.0625|10.0625|8.25|7.5625|8.375|9.625|10.125|10.625|12.125|12.25|12.75|12.875|13|14.75|14.875|16.3125|14.0625|13.4375|13.625|13.625|12.063|13.375|14.063|13.313|14.5|14.125|12.313|11.75|12.75|11.25|9.5|11.907|12.157|9.907|14.125|17.125|20.063|17.813|24.469|20.313|16.469|18.657|21.969|24.094|33.125|32.685|33.91|27.3|22.305|24.64|26.753|23.41|25.095|24.575|28.65|29.45|30.91|33.57|33.3027|36.85|41.71|45.36|46.85|53.89|52.04|57.11|56.61|60.98|60.73|65.93|78|70.67|81.07|74.85|88|75.96|56.21|47.22|48.01|50.02|48.18|43.3|38.6|40.72|39.37|41.76|41.85|43.12|44.31|39.07|36.98|36.47|30.22|30.99|31.34|30.49|26.91|30.41|36.83|33.42|36.17|33.92|33.83|30.76|27.31|31.49|34.27|34|32.51|36.71|36.31|37.87|41.71|37.04|41.39|43.71|46.39|48.59|48.08|47.26|44.4|43.11|38.31|36.91|41.07|38.6|45.12|49.02|52.73|41.63||||
2022-02-19 12:44:18|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3846|3.2433|2.9279|2.1229|2.4383|1.9667|0.4375|0.4829|0.7483|1.0513|1.1304|1.2954|1.26|0.955|1.5308|1.98|1.7788|1.265|1.3571|1.8446|1.4154|1.4642|1.1021|1.4617|1.7208|1.6408|1.9321|2.3813|2.537|3.4667|3.6646|4.0196|4.0008|2.8904|3.5696|2.7142|3.5358|4.7754|5.5217|6.0858|7.2068|7.4442|11.2217|11.7492|12.1142|11.6275|7.7575|9.665|8.4768|10.69|13.2995|13.34|13.3124|17.8875|22.9975|33.6475|30.2|38|53.03|36.7|
2022-02-19 12:44:19|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3127|19|19.4379|15.125|19.5|32.25|25.125|35.313|24.5|25.125|17|9.91|11.6|5.9|4.75|2.25|3.81|4.2|7.3|10.24|11.6|11.94|13.16|13.46|16.88|16.74|17.78|23.42|26.61|30.5|31.81|33.61|34.4|34.84|35.78|36.11|40.56|36.62|41.55|37.51|13.92|16.8|23.7|27.94|37|38.4|36.22|40.88|42.37|45.19|41.39|43.43|39.35|51.81|53.6|63.15|67.55|67.9|73.33|68.96|74.59|74.4|76.42|78.34|82.38|87.6|81.92|85.33|86.73|84|91.29|94.19|85.42|93.53|100.78|107.27|111.84|110.06|102.16|113.76|107.96|120.13|127.83|145.17|132.32|143.29|159.59|166|164.25|161.96|188.2|194.69|183.67|162.34|||||
2022-02-19 12:44:23|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:23|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:24|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.875|11|13.5|13.125|14|11.25|9.125|9.25|12.125|12|14.3125|14.25|10.75|11|8.5|8.375|8.375|9.1875|7.9375|8.4063|7.375|6|7.4063|7|10.125|13.93|16.14|12.47|11.19|14|10.692|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|36.91||||
2022-02-19 12:44:29|usa_0172|PSA|price_second_month|0|18.25|15.625|17|16.5|15.75|17.375|17|18.875|20.875|20.25|18.75|18|14.125|16.5|16|15.5|14.25|14|11.625|12.25|11.125|11.5|11|11.75|13.875|12.875|11.625|7.875|8.125|6.875|6.625|7.625|8.375|8.375|8.5|9.5|9|9.125|9.375|11.375|11.875|13.5|14.375|14.875|16.25|15|13.5|14.75|15.875|18.375|18|21.375|21|21.5|25.375|26.875|26.625|28.063|27.625|30.813|30|23.375|26.5625|25.5|29.1875|26|22.8125|22.0625|22.3125|24.375|21.9375|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|343.56||||
2022-02-19 12:44:33|usa_0173|INTU|price_second_month|0.955960671856|||||||||||||||||||||||||||||||||||||||||2.7084|2.9375|3.5521||2.7709|3.6458|5.5625||6.3333|7.8333|13||7.875|5.25|5.2917||3.8229|5.3333|6.875||10.2083|7.7604|12.0833||15.0208|14.6093|29.9688||20.6875|28.5|19.7188||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22|||||
2022-02-19 12:44:37|usa_0174|AON|price_second_month|0|4.9815|5.0185|5.7407|4.8149|4.3703|4.9815|5.2964|6.5185|7.0741|6.5741|7.5371|8.8704|8.7593|8.7037|8.1482|8.537|7.2964|8.7407|6.9259|7.7407|7.3703|8.1111|8.1481|8.4074|10.0741|10.3333|11.5185|11.0741|11.6297|10.3704|10.2222|10.2964|12.1111|11.2223|10.9259|12.6667|12.6667|13.2964|14.9259|15.1852|15.4445|16.4445|14.6667|14.7777|14.7223|15.2223|14.055|15.445|16.222|17.3333|20.945|23.1111|22.389|22.445|27.055|28.167|32.5|33.959|35.25|39.875|42.7083|41.6667|38.4167|39.2917|43|33.375|35.6875|21.0625|35.125|37.3125|31.0625|34.27|35|37.15|35.9788|34.63|33.4349|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|283.8||||
2022-02-19 12:44:42|usa_0175|HUM|price_second_month|0.135319677219|||||||||||||||||||||||||||||||||||||||||11.25|12.875|17.75||16.125|23.625|22.625||17.75|20.125|27.375||17.875|20.25|19||23.125|23.813|20.75||31.1875|16.375|17.8125||12.9375|6.875|8.1875||5.3125|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.629|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86|||||
2022-02-19 12:44:47|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||16.25|16.4375|16.875|16.5|13.563|13.563|14.313|14.75|15.5|15.875|15.5|17.688|20.063|22.625|23.625|24.344|25|24|24.469|19.9688|21.1563|20.5|23.9688|22|20.0938|19.9688|22.3125|24|25.5|26.05|26.825|29.455|28.915|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.4359|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|84.36||||
2022-02-19 12:44:51|usa_0177|AMAT|price_second_month|1|0.3516|0.3282|0.3008|0.2422|0.2422|0.2286|0.211|0.2149|0.1641|0.1485|0.1622|0.2129|0.1797|0.1485|0.1485|0.2657|0.3086|0.4571|0.3047|0.3985|0.5391|0.4258|0.3477|0.3711|0.4024|0.418|0.4454|0.4454|0.5938|0.3594|0.336|0.4649|0.4454|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.641|3.446|5.4141|6.4063|4.9219|4.3594|3.8125|3.4531|4.4922|5.7969|8.8516|11.9063|7.5313|8.8281|7.375|6.3125|10.6719|15.4219|18.4688|19.4219|31.6719|47.125|45.4688|29.6563|19.0938|21.75|24.85|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.4675|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|||||
2022-02-19 12:44:56|usa_0178|AEP|price_second_month|0|19|17.875|18.5|16.875|15.75|18.25|20.5|20.875|22.875|21.625|22.625|26.5|25.875|30.875|29.125|29.5|26.625|27.375|25.125|28.375|28.625|27.25|27|26.5|27.5|30|31|30.5|29|26.5|28.25|28.5|28.75|30.125|31.625|30.875|31.625|32.5|31.125|35.625|34.5|38.75|36.125|33.125|28.875|31.5|33|33.875|34.25|34.125|37.625|42.875|40.125|41.5|41.5|41.75|40.75|43.6875|49.5625|48|45.375|45.25|46.375|41.625|43.375|36.3125|31.375|28.125|35.5625|35.25|46|47.54|50.2|45.77|41.25|43.85|42.7237|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|85.71||||
2022-02-19 12:45:00|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.91|30.51|48.17|39.76|48.69|36.51|24.38|25.52|18.3|15.22|18.38|18.19|15.77|18.43|16.93|20.79|31.86|34.36|35.64|31.45|31.71|37.29|42.14|30.96|35.21|34.01|40.55|45.23|73.17|57.06|64.5|43.94|34.32||||
2022-02-19 12:45:02|usa_0180|DFS|price_second_month|0.800627943485||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.66|15.2||13.15|14.67|8.37||10.22|15.52|14.82||13.8|15.96|18.56||26.14|26.79|24.19||33.51|38.51|38.34||46.89|52.82|54.6||61.77|65.59|66.27||57.33|51.95|54.78||51.15|56.96|72.82||61.07|60.49|77.26||71.39|78.29|58.13||77.59|84.31|85.49||52.06|59.54|88.29||116.88|130.01|115.56||||||
2022-02-19 12:45:06|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|130.72|122.87||||
2022-02-19 12:45:09|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|54.78||||
2022-02-19 12:45:13|usa_0185|SRE|price_second_month|0|9.75|9.875|10.625|10.125|9.25|10.375|11.3125|11.375|13.4375|13.375|13.125|15.8125|16.9375|21.0625|18.25|18.5|16.375|17|15.5625|16.75|16.75|17.6875|19.6875|18.9375|19.8125|21|21.625|21.375|21.5625|20.6875|22.375|21.6875|19.0625|20.875|22.0625|22.5|23.375|24.625|23.375|26.5|25.75|27.375|25|23|20|19.5|19.75|21.625|22.625|21.75|22.75|23.125|21.75|22.875|22.375|22.375|23.625|24|26|25.5|25.563|25.4375|25.0625|21|21.5|22.3125|18.5|18|18.8125|19.5|24.4375|22.35|27.3|27.09|23.16|22.32|25.0063|24.01|23.17|23.2|27.27|29.75|28.32|31.7|33.006|36.15|36.98|40|39.67|44.82|43.95|47.84|44.97|49.72|54.5|60.05|61.32|55.03|62.62|53.13|57.81|57.92|46.67|41.57|45.68|50.17|53.14|49.17|46|50.92|50.09|53.23|55.17|52.52|53.19|59.24|65.01|66.2|68.42|77.76|81.3|84.42|88.44|94.47|100.35|105.97|111.73|108.2|107.47|94.85|99.23|96.51|107.12|104.63|99.8|110.29|116.49|117.93|120.99|108.98|106.53|116.08|115.22|120.44|131.45|141.63|147.27|139.78|126.31|123.65|127.48|115.98|135.49|132.36|119.87|135.51||||
2022-02-19 12:45:18|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9357|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|691.69|391.29|||||
2022-02-19 12:45:22|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:45:22|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4375|7.6875|4.675|5.535|4.98|3.5|3.2|1.875|2.5|1.385|1.035|1.795|3.05|3.395|3.315|2.875|3.94|4.96|5.145|5.985|8.34|12.715|13.065|16.995|19.575|16.795|16.665|23.69|26.12|36.205|38.11|46.34|21.97|35.54|35.91|35.28|27.99|37.18|39.63|42.89|60.2|71.88|71.2|51.66|27.71|51.45|43.03|41.6|50.52|49.02|70.69|77.21|92.3|178.11|157.38|179.08|186.26|195.46|205|197.61|174.62|149.11|143.48|168.99|134.75|167.4|174.72|199.74|215.35|228.02|271.73|353.01|310.5|299.82|312.45|281.34|315.62|265.67|354.41|356.07|305.63|492.55|397.09|457|377.15|311.97||||
2022-02-19 12:45:26|usa_0189|VFC|price_second_month|0|2.2149|1.8438|2.1172|1.5938|1.5|1.5469|1.6484|2.0234|2.3906|2.5156|3.2891|3.9453|3.5781|4.3438|4.2813|4.9063|4.6094|5.5938|2.9688|4.0938|3.5938|3.75|3.5469|3.8906|4.0156|4.3906|4.125|3.8281|3.7656|2.4688|1.9688|3.2344|3.875|4.0469|4.3906|5.2813|5.7813|5.9219|7.1563|6.2656|6.25|5.75|5.4531|6.375|6.1406|6.6094|6.0625|6.4375|6.6563|6.8438|6.5|6.7188|7.6094|7.4688|8.4844|8.6875|9.7656|11.0469|11.5469|11.9219|13.2969|9.4688|12.2656|12.0313|11.5|9|7.4688|6.1719|7.1719|5.7188|6.7344|9.0225|10.34|8.6425|9.495|10.5125|10.625|10.1525|9.465|8.4625|9.5175|10.025|10.3175|11.2325|11.7444|12.335|13.4975|14.94|14.1075|14.8275|14.1625|13.7|15.7325|17.4725|19.5975|19.9275|23.445|19.9625|18.6975|19.01|18.925|19.8125|13.0725|12.975|14.205|17.39|18.18|19.345|19.3375|17.6425|20.72|23.9175|24.9175|29.265|34.6725|36.5125|35.26|38.17|40.1275|40.315|45.965|46.8025|58.645|58.59|63.02|64.12|75.17|76.66|70.43|72.43|64.7|65.11|62.32|62.05|54.51|52.45|53.8|62.87|72.96|74.57|81.16|92.13|81.29|81.8004|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|59.17||||
2022-02-19 12:45:31|usa_0190|APA|price_second_month|0|6.6875|7.5|5.5625|6.5625|6.6875|6.375|5.4375|5.5625|5.75|5.4375|6.125|4.625|4.625|4.5|4.3125|4.9375|5.375|6|3.625|4.1875|3.875|3.6875|3.5|4.3125|6.4375|7.6875|8.25|7.75|7.625|8.375|8.4375|7.375|8|9.125|8.3125|6.25|8.8125|10.125|9.5625|12.3125|13.0625|15.875|10.9375|12.5|13.5625|12.6249|14.0009|12.5006|14.501|14.5622|13.3125|13|14.3128|14.6881|18.1878|16.1873|17.1252|19.8441|18.3749|14.7186|14.7998|9.9026|9.9567|8.6309|15.5844|19.697|15.5032|15.7738|26.3528|27.2727|22.619|25.4112|25.7792|20.316|19.9091|25.119|26.5104|26.219|25.6571|31.0857|32.96|34.49|35.9|41.17|40.5594|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|32.16||||
2022-02-19 12:45:36|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.7596|3.5174|3.5174|4.0938|4.6246|4.776|6.1102|5.1704|6.0723|7.8538|7.0955|6.5953|5.7084|7.7626|9.0517|7.1717|6.262|3.0022|3.533|5.8826|8.5209|11.9472|13.0315|13.9994|15.632|14.4336|16.4228|18.7007|17.5896|14.0746|13.342|15.2075|14.1207|15.353|14.0771|14.5501|13.1237|14.2978|14.5307|15.6635|18.1136|19.4915|22.3127|21.1483|21.4249|22.3127|25.5197|24.8501|23.925|22.685|20.86|20.665|20.505|15.675|15.88|18.55|21.31|24.69|28.04|31.28|27.28|30.85|37.91|41.22|39.58|37.15|37.37|36.99|38.52|42.22|47.2|54.08|56.92|70.53|67.85|73.18|77.39|91.05|102.76|112.56|100.04|98.64|86.62|74.98|86.97|77.99|91.51|91.77|80.25|84.82|95.16|82.14|89.97|88.9|83.3|77.86|82.27|87.91|84.32|95.34|97.03|103.11|101.22|114.74|122.21|115.75|141.5||||
2022-02-19 12:45:40|usa_0192|WM|price_second_month|0|||||||||||||||||||||||5.25|4.8126|4.875|3.5|4.125|3|3.875|9.25|10.5|11.75|18.5|28.5|32|34|26|24.25|27|28|24.25|24.75|21.5|26.25|23.75|29.25|24|22.25|25.003|26.9528|27.0674|26.2646|32.3433|29.5907|33.0315|29.0172|29.1319|29.3613|22.5944|22.9385|29.8201|29.4167|28.5833|32.5834|35.25|21.8125|16.25|15|20.375|18.9375|23.9375|25.37|27.98|30.93|29.3|26.31|27.454|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.7389|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|142.33||||
2022-02-19 12:45:44|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|19.06|24.05|26.93|26.35|28.35|30.7|36.68|38.03|38.57|46.52|51.52|53.39|68.98|69.69|71.54|82.19|83.11|68.99|69.84|78.02|76.12|71.52|87.24|81.99|77.39|80.14|99.25|104.9|131.79|143.99|144.04|123.04|117.4|138.9|133|109.07|134.11|155.06|175.07|210.21|252.98|231|244.1|||||
2022-02-19 12:45:47|usa_0195|SHW|price_second_month|0|1.1875|0.974|1.099|0.974|1.0625|1.2761|1.1667|1.3333|1.6458|1.5521|1.7292|2.2604|2.5|2.1771|2.3542|2.7188|2.8958|2.8229|1.7604|2.3958|2.2083|2.4896|2.1875|2.1771|2.4896|2.7708|2.8125|2.6979|3.1458|2.75|2.9479|3.5417|4.2083|3.9792|3.625|4.5208|4.7083|4.6667|5.1875|5.4583|5.1458|5.6667|5.5|5.875|5.25|5.5208|5.125|5.6043|6.125|5.9793|6.6043|7.0627|7.4793|7.2917|9.4583|9.3543|10|9.146|9.521|11.146|11.0833|7.9583|9.4583|8.0208|10.2708|8.125|7.1458|6.375|7.75|7.6667|7.2708|8.3667|7.1133|7.55|9.33|8.8067|10.5318|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|268.07|||||
2022-02-19 12:45:52|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.938|22|23.25|17.125|14.25|5.375|10.875|11.375|9.25|8.3125|13.125|13.6875|14.375|16.85|21.5|17.6|16.58|18.03|24.16|25.11|23.96|24.6|26.59|25.2|27.47|31.05|31.8|33.45|35.31|39.41|39.89|48.33|53.02|42.09|39.52|41.7|41.64|38.49|49.85|40.74|46.4|44.79|70.61|56.77|19.15|15.62|25.61|28.78|41.73|48.8|58.6|57.82|77.45|97.76|90.73|76.48|87.51|111.91|100.68|98.37|105.52|126.1|143.53|176.77|183.13|195|202.81|205.14|172.54|152.52|154.87|123.06|143.6|115.45|162.97|182.87|183.1|185.97|173.74|128.8|154.08|170.23|199.5|174.74|147.17|145.35|147|123.42|129.56|122.78|93.72|107.7|111.35|136.16|148.32|149.67|188.06|233.38||||
2022-02-19 12:45:56|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|127.69|
2022-02-19 12:45:57|usa_0198|CMI|price_second_month|0|6.9375|8.375|9.5|9.375|8.2344|9.4063|9.2813|9.875|8.7344|8.0782|8.3438|9.6719|8.9219|7.4844|7.9688|10.4375|11.5938|10.8282|5.4688|6.9688|6.1407|5.7344|5.9375|7.9532|8.6407|7.5625|6.4063|5.8907|6.2969|4.8125|4.25|5.2188|5.0625|4.8907|5.9063|7.9063|9.1563|7.9063|9.5469|10.7032|10.5625|10.3594|11.8125|12.2188|10.7188|10.0625|10.875|11.375|11.375|9.7813|9.8125|10.5313|10.625|9.5|11.3125|12.6563|15.9375|19.2344|16.0938|14.4688|13|10.1719|9.2813|10.25|12.6563|14.8125|10.125|8.3281|8.1406|8.875|8.8281|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|218.05||||
2022-02-19 12:46:02|usa_0199|PCG|price_second_month|0|16.25|15.5|16.625|13.875|13.5|14|16.75|17.375|19.625|18.75|19.5|22.75|23.125|27.25|25.375|26.125|20.75|20.375|17.5|17.5|15.875|16.875|18|17.75|19.5|20.375|21.375|22.625|22.875|20.875|24.875|25.25|25.875|27.5|31.125|30.375|32.125|32.375|31.875|35.25|34.375|35.875|34.375|31.625|25.75|24.625|23.875|25.625|29|28.75|27.5|25.625|23.25|22.625|24.125|23|23.125|23.1875|28.25|30.1875|31.5|32.125|30.9375|31.5|33.75|30.3125|22.375|20.625|25.9375|28.9375|27.4375|13.96|11.4|16.4|18.3|21.21|21.4968|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5992|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.41||||
2022-02-19 12:46:07|usa_0200|BSX|price_second_month|0||||||||||||||||||||||||||||||||||||||4.8438|4.6875|4.6563|3.875|3.3125|3.0938|3.9063|3.6875|4.1563|4|5.407|7.1875|9.9375|10.125|12|10.7188|11.5313|14.5938|16.5625|13.3438|17.625|11.2969|14.9375|15.9375|17.3125|12.375|13.25|18.9688|16.9688|10.5625|9.125|12.8125|9.4688|6.4375|8.245|8.66|9.55|13.3|11.18|13.923|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|42.55||||
2022-02-19 12:46:12|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|300.56|||||
2022-02-19 12:46:14|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.19|16.135|21.43|18.615|24.915|29.625|41.37|41.855|37.02|42.17|42.075|44.905|45.39|45.045|52.5|50.22|43.77|57.19|31.61|34.83|42.68|45.98|49.6|52.42|52.33|61.4|64.06|79.55|83.12|65.28|62.01|47.11|49.21|60.64|47.42|36.83|36.45|42.45|55.77|60.01|59.27|60.85|77.02||||
2022-02-19 12:46:17|usa_0203|IP|price_second_month|0|14.6563|13.5|14.6875|12.3438|11.7188|14|12.6875|12.875|12.7188|12.3438|12|14.375|15.6563|16.9688|19.125|22.5|22.6875|26.5|18.1875|22.1875|21.1875|22.375|22.375|23.375|24.4375|29.0625|25.625|25.25|26.25|23.8125|24.625|30.6875|35.3125|34.8125|33.375|36.9375|35.25|31.125|32.625|32.125|33.375|32.5625|33.375|36.3125|34.625|38.5625|35.75|38.188|39.3125|40.9375|38.125|35.75|39.875|40|42.5|41.75|48|52.75|47.4375|46.625|46|37|43.4375|42|50|47.0625|52.1875|36.8125|34.8125|31.875|33.875|37.66|38.25|40.12|39.95|43.75|43.1|37.65|39.25|35.03|36.67|40.55|37.21|44.26|41.9115|40.02|41.52|37.35|32.21|30.85|31.53|32.77|33.98|34.77|33.1|35.98|39.17|35.11|33.75|31.7|27.22|27.05|12.45|5.69|14.37|22.95|25.45|23.17|23.23|20.46|24.97|27.78|31.22|27.15|28.4|35.15|29.2|34.56|37.14|44.01|46.15|47.21|46.65|48.89|47.63|48.45|53.82|56.41|51.83|43.14|41.83|35.7|42.16|48.49|48.72|52.7|52.88|53.87|56.61|59.59|53.5|51.14|46.19|45.82|41.47|39.1|46.34|36.96|34.05|36.27|49.48|49.65|63.1|60.09|45.52|46.74|||||
2022-02-19 12:46:22|usa_0205|DG|price_second_month|0.963012139605|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.39|29.76|30.62||33.46|37.32|41.48||54.95|52.7|42.95||51.17|57|60.93||61.68|61.2|69.4||77.74|70.33|72.69||92.9|71.6|74.53||70.79|79.93|92.62||98.67|109.17|107.07||136.01|158.81|155.98||190.51|209.64|211.34||216.99|215.2|228.32|||||
2022-02-19 12:46:26|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6875|12.094|15.391|15.844|14|17.469|3.875|4.9375|4.4375|6.0315|8.5|7.125|12.125|13|17.4375|15.9375|18.1|17.25|7.77|8.37|10.455|12.77|9.46|10.875|11.25|12.16|9.79|9.62|14.855|13.84|14.95|18.1|22.67|22.5|32.105|30.31|30.44|33.03|32.65|33.255|34.82|47.225|64|68.15|62.3|83.32|73.73|28.29|26.73|38.62|36.35|43.02|43.47|38.13|37.63|61.29|79.57|72.58|66.12|71.7|82.53|66.75|78.8|68.3|68.13|70.3|74.3|81.5|77.04|81.87|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.42|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.24||||
2022-02-19 12:46:29|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.075|15.7983|14.9991|15.6952|18.9231|16.0118|15.8847|16.3915|17.5306|20.6313|20.3156|12.2781|14.5246|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|52.94||||
2022-02-19 12:46:34|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|191.32||||
2022-02-19 12:46:36|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.9375|3.4375|3.75|3.0938|3.2344|3.063|3.313|3.25|3.625|3.688|4.313|4.907|4.532|4.282|4.172|4.532|5.516|5.907|7.4219|8.125|7.2188|11.3438|10.9844|11.0156|9.5625|11.5625|7|6.7656|7.625|8.3125|9.4688|12.605|15.6|16.72|16.525|16.08|14.89|13.88|12.765|15.255|19.175|21.76|20.315|22.46|19.705|21.77|25.45|27.78|27.57|30.45|32.72|31.69|29.69|31.67|34.43|37.99|35.54|32.86|26.96|26.15|29.12|26.07|33.36|36.05|38.28|38.78|39.3|51.02|47.27|60.18|55.58|60.11|64.88|77.24|86.5|95.79|84.95|94.08|101.79|108.85|122.71|124.96|150.85|147.95|155.98|182.74|208.13|219.53|240.07|263.87|260.32|264.43|279.95|274.5|271.71|242.08|196.13|236.21|244.19|269.41|335.42|346.78|371.96|371.37|383.76|442.28|368.72|417.24|465.63|442.44|447.33|535.12|594.08|638.16|676.96||||
2022-02-19 12:46:40|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|11.5834|9.7083|9.2083|9.0834|7.7083|7.292|8.25|8.458|10.25|12.083|15.583|16.3333|15.542|19.292|21.6666|21.25|27.708|33.083|32.958|35.625|29|32|27.25|30.5|21.438|17|17.875|26.813|35.125|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|204.71||||
2022-02-19 12:46:43|usa_0211|M|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.1875|13.625|16.125|17.0625|16.75|17.0625|16.5625|17.375|21.5625|21.5313|25.9063|26.9063|18.1875|21.7813|20.0625|26.4688|21.8438|25.2813|20.875|16.875|13.0625|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.4674|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|||||
2022-02-19 12:46:48|usa_0212|LB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:48|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|96.7|89.43|81.74|83.58|92.77|75.47|24.13|36.32|40.6|50.61|56.38|47.12|42.26|47.43|||||
2022-02-19 12:46:52|usa_0214|AZO|price_second_month|2|||||||||||||||||||||||||||||||||9.4375|11.9375|17.0625|17.9375|15.5|16.5|17.5625|19.4375|23.6875|26.625|28.1875|29|24|24|26.375|23.125|26|24.75|24.125|36.5|28.875|25.625|21.625|24.5|28.688|29.563|27.438|30.1875|34.25|26.3125|33.875|30|24.6875|26.5625|26.25|22.9375|22.875|26.8125|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.8194|77.028|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|||||
2022-02-19 12:46:57|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:57|usa_0216|PCAR|price_second_month|0|2.0183|2.1256|2.394|2.0075|1.7069|2.1364|1.8573|2.0988|1.9754|1.9538|1.8143|2.0612|2.4262|1.9538|2.0881|2.4585|3.2636|3.0059|2.2975|2.92|3.0703|3.1562|3.7789|3.6286|4.2726|4.2943|3.8218|3.6715|3.5642|2.6624|2.6409|3.3923|4.2726|4.1438|3.9722|5.11|5.1745|4.4874|5.0241|5.1316|4.7665|5.4106|5.7542|5.7531|4.8888|4.9383|4.0987|4.3458|4.7531|4.8148|4.321|4.6667|4.8642|4.4691|6.5679|6.4815|8.9383|9.358|10.8642|12.5062|10.9074|8.0988|8.9877|8.2716|11.1235|10.8889|8.1235|8.5062|8.2716|8.3827|9.3827|9.1605|9.4855|10.9235|12.0218|14.2084|13.1082|10.4622|14.5185|14.2282|19.5467|25.2949|23.7808|24.6311|24.8|26.7511|34.7111|33.4489|31.4445|31.1467|31.9245|31.0534|34.1556|36.4467|43.5334|46.3267|58.18|57.0334|50.61|43.38|53.39|43.06|27.87|25.07|29.85|36.17|37.08|35.35|41|40.98|53.86|50.13|50|37.63|40.57|46.01|37.57|39.91|43.94|47.45|53.6|53.61|57.31|65.84|63.36|62.81|67.02|64.05|63.56|58.97|51.96|51.5|55.75|59.84|62.15|66.81|62.96|66.33|70.33|71.59|62.23|68.42|62.22|67.8|65.82|65.56|81.37|66.9|73.86|85.84|87.06|90.99|91.56|81.87|83.42|93.81|||||
2022-02-19 12:47:02|usa_0217|PPL|price_second_month|0|5.5676|5.2487|5.6256|5.0167|5.0747|5.2777|5.8576|5.8867|6.2056|6.0607|6.3216|7.6266|7.8005|9.6564|9.0474|9.5114|8.3805|8.4095|7.7135|8.5255|8.5255|8.1775|8.2935|8.1195|8.9894|9.4824|9.8014|9.5984|9.8304|9.3085|10.0914|10.2073|10.3813|10.9903|11.5123|11.5413|12.0632|12.9912|12.7012|13.9771|13.8031|14.2091|12.4692|11.1933|10.2653|9.8014|9.2794|9.6274|8.9314|10.1494|11.5413|11.5413|10.6133|10.4393|10.6133|10.6133|9.3374|10.1784|10.9033|10.3813|10.2653|10.9323|12.6722|11.8312|13.9191|12.9912|10.7003|9.3374|10.9613|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4175|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7307|35.3082|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.1||||
2022-02-19 12:47:07|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|18.12|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|47.12|||||
2022-02-19 12:47:10|usa_0219|SYY|price_second_month|0|1.0782|1.0313|1.1563|1.1485|0.8633|1.0704|0.9766|1.0977|1.1407|1.1758|1.379|1.6758|1.836|1.875|1.7657|2.211|2.1094|2.3985|1.5|1.9375|1.875|2.0469|2.2657|2.5235|2.9532|3.4375|3.8907|3.375|4.2969|4|3.9375|4.625|5.375|5.7813|5.0469|5.625|6.2813|6.25|6.5938|6.1875|6.6563|7.2813|6.9063|6.7813|6.4688|6.3438|6.438|7.094|6.782|7.188|7.688|8.219|8.532|8.032|8.532|8.75|8.719|8.875|11.141|11.766|11.657|10.0938|13.4688|14.125|14.8438|16.3125|19.0313|16.4063|20.9688|21.1563|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|83.55||||
2022-02-19 12:47:15|usa_0220|CERN|price_second_month|0||||||||||||||||0.1288|0.1374|0.1505|0.068|0.0969|0.1273|0.1157|0.0868|0.0651|0.0622|0.0839|0.0752|0.0723|0.0666|0.0521|0.0528|0.0723|0.0854|0.0998|0.1172|0.1881|0.272|0.3588|0.6134|0.5353|0.4688|0.6829|0.8449|1.0938|0.6424|0.9664|0.9202|1.0735|1.3194|1.5857|1.2327|1.088|1.1574|0.6481|0.6887|0.706|0.9028|1.3657|1.1141|0.9549|1.1863|1.0214|1.2153|0.9809|1.3976|1.1545|1.3151|2.4566|1.5799|2.6432|3.3941|3.5547|2.9111|3.3674|3.6743|3.0167|3.7778|2.5944|2.2854|2.3069|2.6387|4.4138|5.5788|5.595|5.3475|5.4763|6.59|6.5125|8.1687|9.845|12.05|10.4075|9.495|11.515|12.005|13.0275|14.2025|14.26|14.9375|10.8625|11.3425|11.5125|8.995|9.15|14.5725|15.4275|18.8225|20.7375|20.9275|18.2125|21.965|25.1125|30.025|32.98|30.49|36.915|38.98|36.57|38.61|43.73|49.08|46.06|57.47|61.37|54.05|57.66|64.4|72.06|67.29|61.76|59.6|51.06|55.61|64.54|49.78|55.04|65.35|67.78|70.69|64.16|59.68|65.11|57.91|55.95|69.97|68.91|71.59|69.27|72.9|73.37|74.84|69.14|78.25|76.35|70.45|91.45||||
2022-02-19 12:47:19|usa_0221|STI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:47:19|usa_0222|ROST|price_second_month|1|||||||||||0.5625|0.4063|0.4961|0.2773|0.1484|0.2109|0.2656|0.25|0.1289|0.1836|0.2227|0.3203|0.3281|0.4375|0.5156|0.7383|0.4453|0.4336|0.3555|0.1563|0.1875|0.2696|0.4102|0.4648|0.5078|0.5508|0.4336|0.3985|0.625|0.625|0.4766|0.4336|0.4063|0.4766|0.4571|0.4571|0.3518|0.3438|0.3672|0.4922|0.5977|0.7852|1.0859|1.125|1.5625|1.5859|2.043|2.1328|2.2734|2.7578|2.6875|1.7891|2.4609|2.7383|3.1455|2.5156|2.2422|3.0078|2.1328|1.7969|2.1094|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5139|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|||||
2022-02-19 12:47:24|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.375|18|18.875|18.25|20.875|21.75|23.5|25.625|28|32.5|35.875|35.25|37.313|39.938|37.813|36.75|33|33.875|31.5625|35.375|35.25|32.375|33.5625|39.75|44.6875|46.8125|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|235.09||||
2022-02-19 12:47:28|usa_0224|TROW|price_second_month|0||||||||||||||0.9844|1.0235|1.5157|1.1641|1.2032|0.625|0.9141|0.8282|1|1.0391|1.2032|1.3907|1.6954|1.6407|1.75|1.7657|1.3282|1.1875|1.4844|1.7344|2.0704|2.0547|2.8438|2.2344|2.3829|2.7032|2.8282|2.9219|3.7657|3.75|3.9063|3.7735|4|3.6565|4|4.5625|5.9375|6.6095|6.719|7|7.25|9.0315|11.0315|12.3125|13.75|16.25|16.594|17.719|15.2188|17.875|15.4063|19.4063|15.1094|18|16.5|19.0938|22.625|18.25|17.8438|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|143.47|||||
2022-02-19 12:47:32|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.375|23.9375|22.6875|21|22.5625|21.5|20|20.1875|22.5|24.375|23.5625|24.71|24.78|25.85|25.48|26.05|28.88|29.3|27.32|27.2|28.2|28.2|31.3|35.4|31.85|37.35|39.53|39.31|40.29|43.4|45.44|53.65|46.85|55.37|61.4|58.8|56.01|54|59.26|50.18|56.44|46.84|15.44|13.1|17.85|22.73|22.71|23.97|26.54|23.37|29.19|35.04|36.99|26.04|26.06|33.66|32.32|33.67|33.86|39.18|41.86|35.43|38.49|40.39|41.34|41.14|42.28|43.02|40.58|38.08|41.6|37.91|47.53|53.82|51.44|50.75|55.83|61.7|66.69|61.23|64.31|65.75|66.66|70.32|73.15|83.3|92.4|98.95|93.05|102.69|100.6|104.72|114.19|130.75|150.75|142.55|||||
2022-02-19 12:47:36|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.313|34.188|34.125|34.438|31|31|32.8125|36.4375|33.3125|27.625|30.3125|36.1875|40.3125|41.1875|40.34|40.18|39.6|37.03|37.18|41.08|37.87|36.87|35.96|42.18|42.36|46.25|51.46|47.38|55.48|59.62|60.8|66.8|69.83|74.17|84.67|83.38|101.49|117.3|120.03|110.22|97.19|93.25|86.17|96.11|99.02|52.38|37.45|48.15|55.69|65.88|65.03|74.83|81.4|83.47|95.47|103.27|103.47|92.13|101.81|103.28|111.85|102.25|103.9|112.99|102.75|101.88|110.93|118.26|121.07|127.01|137.41|132.87|113.38|125.97|110.29|125.86|140.45|122.75|139.03|121.84|120.19|125|118.87|119.97|130.26|125.61|133.62|132.02|128.42|137.59|147.51|84.52|85.63|104.43|92.72|114.43|112.99|117.91|121.2|||||
2022-02-19 12:47:40|usa_0227|WDC|price_second_month|0|5.5|5.8125|4.75|4.25|4.1875|5.375|3.75|6.375|6.4375|5.8125|4.5625|5.75|6.75|6.875|9.4375|14.9375|14.875|13.8125|6.25|7.25|7.625|6.8125|5.9375|6.0625|5.6875|4.5625|4.125|4.75|6.25|4.8125|2.4375|2.25|2.3125|1.75|1.1875|2.25|2.75|2.1875|3.625|4.0625|2.5625|2.8125|4.9375|7.5625|7|7.5|9.25|7.5|8.813|10.313|7.625|10.438|13|17.563|26.875|29.5|27.063|48.125|20.188|18.25|17.063|8.25|13.0625|9.625|7.875|6.125|3.9375|4.5|4.6875|5.875|3.25|4.12|4.31|3.18|4.71|5.81|4.6969|4.05|8.45|8.13|12.52|11.49|12.44|11.39|9.14|7.46|9.77|11.26|15.01|13.85|14.92|22.25|20.35|18.3|20.52|19.17|18.81|23.36|27.63|30.87|37.53|27.26|12.2|13.66|24.85|34.28|36.84|38.63|34.81|24.1575|33.5|30.58|36.65|29.49|29.07|39.25|31.39|41.82|33.43|47.16|63.32|62|75.04|86.99|87.85|103.01|103.27|106.98|97.36|81.96|62.41|43.53|46.54|46.67|63.66|76.88|90.06|88.27|78.86|87.04|83.51|63.24|45.39|50.3|37.22|57.27|50.33|55.56|44.37|38.42|44.88|68.53|75.23|63.2|57.84|55.53||||
2022-02-19 12:47:44|usa_0228|PEG|price_second_month|0|7.793|7.5431|8.4177|6.9184|7.2152|8.0898|8.7456|8.8706|10.4167|10.2918|10.1199|12.6656|12.4157|15.2112|14.0868|13.9149|12.8686|12.8125|11.6875|12.3125|11.9375|11.5625|12.5|11.9375|13|13.5625|14.0625|13.8125|13.375|11.875|13.25|13.8125|13.5625|14.1875|14.125|14|13.9375|13.875|14.6875|16.6875|16.8125|18|16.1875|15.1875|13.875|13.875|13.3125|14.5625|14.875|13.75|14.8125|14.0625|13.25|13.5625|14.3125|14.0625|12.375|12.4063|14.5938|16.125|16.5313|18.3125|19.5|19|20.9688|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.68||||
2022-02-19 12:47:49|usa_0229|BEN|price_second_month|0|||0.0976|0.1111|0.1019|0.1236|0.1366|0.245|0.4185|0.4574|0.696|1.2163|1.0623|1.1599|1.2407|1.8437|1.167|0.9544|0.6299|0.8104|0.6577|0.8242|0.8017|0.9822|1.2077|1.5461|1.593|1.4792|1.9306|1.4722|1.4236|1.9236|2.1042|2.1458|2.4305|2.8472|2.6528|3.5|4.1806|4.1111|4.2361|5.0556|4.9306|4.9306|4.1111|4.375|4.2222|4.3057|4.8613|6.1113|5.875|6.403|6.5833|6.6113|7.9447|9.75|10.7917|12.896|14.9793|17|16.2917|10.75|14.25|10.6042|14.5|11.9792|10.4792|9.0625|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7566|21.8766|23.3966|24.0466|26.8133|30.96|34.2266|29.9833|32.8033|35.58|39.0966|45.6666|43.9233|41.06|31.4566|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9066|32.6966|32.17|38.03|41.8733|43.1933|39.9733|33.6066|39.2966|35.5966|39.1333|44.0066|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|30.37||||
2022-02-19 12:47:53|usa_0230|EIX|price_second_month|0|9.2188|9.375|10.375|9.1563|9.0625|10.125|11.1875|11.25|13.1875|12.8125|12.4375|14.625|15|19.0625|17.625|17.0625|15.3125|16.0625|15.6875|16.625|16.6875|16.0625|16.5|16.0625|17.25|17.9375|19.125|19.0625|19.0625|17.6875|19.25|19.4375|19.6875|21.8125|22.9375|20.5625|21.75|23.5|21.8125|24.375|24.0625|25.25|20.375|18|14|13.625|13.875|16.375|17.375|16.625|15.625|17.5|16.5|17.375|19.875|21.5|23.375|24.125|26.8125|27.625|29.5|28.4375|27.5|25.5|27.5|25.375|26.5|26.25|21.375|20.6875|22.9375|14.9|10.83|13.61|15.1|15.8|18.6573|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|59.94||||
2022-02-19 12:47:58|usa_0231|CCL|price_second_month|2||||||||||||||||||1.7083|2.2292|2.1042|2.1042|2.2709|3|2.9167|3.8333|3.375|3.0833|3.2917|3.4792|2.1042|2.7917|4.0417|3.8125|4.4167|4.4583|4.8959|4.6459|4.9583|5.9375|5.4583|6.75|7.9167|8.25|7.75|7.875|7.5833|7|8.292|7.542|7.75|8.9587|9.6667|8.9587|10.042|12.25|12.292|14.042|16.1667|18.6047|23.1875|24.625|21.5833|32.7084|27.5|30.9583|29.6667|30|16.5833|12.4583|16.5417|21.5067|17.6667|22.2667|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.6421|46.6608|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.495|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|||||
2022-02-19 12:48:03|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:03|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.69|49.17|57.95|64.42|86.62|101.37|134.34|101.08|90.47|70.53|38.69|54.63|79.16|86.26|83.99|103.79|136.28|150.83|243.9|265.58|280.57|311.21|308.38|391.96|395.56|294.07|268.46|316.21|371.05|403.05|531.66|561.14|520.48|677.84|662.83|664.97|626.44|710.01|559.29|492.94|457.33|415.15|405.99|418.74|475|315.13|281.27|318.41|435.51|483.99|471.42|605.89|662.56|838.42|772.61|773.58|1017|1236.93|1262.82|1484|1346.13|1903.33|1779.17|1523.32||||
2022-02-19 12:48:06|usa_0235|OMC|price_second_month|0|3.4688|2.75|2.5625|2|2.3125|1.9063|2.1563|2.5|2.875|2.8125|2.5313|2.5|2.9844|2.7188|2.5625|3.1719|2.9688|3.4844|2|2.4375|2.3907|2.4532|2.5|2.5782|2.8438|2.9375|2.9688|2.8907|3.1094|3|2.6875|3.1563|3.7969|3.7344|3.875|4.4688|4.3907|4.2813|4.875|5.125|5.6094|5.5313|5.2969|6.1094|5.875|6.2657|6.516|6.641|7.2035|7.844|8.344|10.219|10.9065|11.344|12.75|12.4065|14.5|16.9375|18.5315|22.875|23.4065|23.8125|26.7188|33.125|35|37.6875|44.0625|47.0938|41.9688|41.7188|39.3125|45.345|46.54|38.895|42.6148|46.77|43.1786|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.9796|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|84.12||||
2022-02-19 12:48:11|usa_0236|ADI|price_second_month|1|5.9723|6.6667|6.4584|4.977|4.0799|3.8195|3.9411|4.4184|3.3959|3.375|4.3959|4.5|3.0418|2.8958|2.6042|3.2501|3.2501|3.2084|1.875|2.1875|2.5|1.9167|2.0417|1.7084|1.7501|1.6459|1.6251|1.375|1.2501|1.0418|1.1042|1.875|1.5833|1.2917|1.5833|1.6251|1.6042|1.7292|2.7084|3.4167|3.2501|4.5625|4.1042|4.3333|4.7917|5.5|5.8525|6.3734|8.4979|8.6538|8.8418|10.4974|9.5136|10.1695|12.6998|11.25|13.282|16.938|13.844|8.1406|6.1406|4.0156|7.8438|7.4375|12.5313|12.8125|23.25|80.5625|76|82.5625|51.1875|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.0579|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|||||
2022-02-19 12:48:16|usa_0237|VNO|price_second_month|0.0273156705689|1.2352|1.2962|1.3038||1.4106|1.7232|1.7308||2.1105|2.6229|3.4341||3.5866|3.611|3.4036||4.6357|4.6845|4.2453||4.8736|4.8553|5.9777||5.9532|5.813|5.5873||5.0261|5.1725|5.2213||6.2827|6.8011|6.5876||7.5026|8.2345|10.1254||13.1294|15.0051|12.2602||13.3582|12.5347|13.13||12.7637|13.7239|13.7239||14.9599|14.822|19.2137||26.3963|31.0854|34.3568||29.0501|24.246|24.7035||25.8472|23.7885|23.7885||25.4354|27.1738|28.043||28.5755|29.0586|30.4493||33.8163|28.8756|27.2287||31.9132|35.1631|40.0745||41.8019|45.8789|55.7237||58.8492|63.4019|61.0963||71.4022|79.7831|88.9325||80.3979|80.0393|64.3754||64.412|66.5713|44.1735||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2036|54.6185|56.2581||61.4696|59.3249|58.615||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86|||||
2022-02-19 12:48:21|usa_0238|FISV|price_second_month|0|||||||||||||||0.299|0.395|0.3895|0.4498|0.2688|0.4279|0.4279|0.4115|0.4142|0.4224|0.4883|0.5157|0.4773|0.4553|0.5212|0.5102|0.6035|0.7489|0.8723|0.9835|1.1317|1.0617|1.1687|1.1975|1.1852|1.3457|1.4259|1.537|1.6111|1.4815|1.5139|1.6852|1.5743|1.9445|1.9537|2.1111|1.963|2.2963|2.3241|2.5093|2.7963|2.4259|3.0463|3.3333|3.5926|4.0556|4.3681|4.3333|4.9097|5.2222|6.2083|5.1354|5.9792|4.5417|7.7917|9.0313|9.3125|8.25|9.185|9.0283|9.77|10.685|10.635|9.2025|8.48|7.975|8.28|9.7025|9.375|9.64|9.4325|8.695|9.6275|9.485|10.7475|11.225|11.3775|10.375|10.7875|11.04|12.7775|13.24|14.8125|11.63|12.8325|13.155|13.09|12.965|8.535|8.155|10.59|12.0625|11.56|12.0525|11.8875|12.5025|13.825|15.8175|16.13|13.9575|14.415|16.575|16.8575|17.8275|19.2475|20.56|21.79|24.0675|27.4725|29.025|30.055|32.235|35.745|39.035|40.075|42.635|48.12|47.815|52.665|51.525|52.31|57.7|62.64|61.855|65.725|71.695|72.6|80.07|79.13|84.69|85.86|106.94|116.24|109.36|106.77|99.58|115.18|115.37|115.2|117.79|96.52|94.13||||
2022-02-19 12:48:27|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|7.094|4.366|5.796|4.948|6.548|6.682|6.082|5.682|6.764|7.222|22.0668|33.402|24.1|49.6|42.312|52.348|49.618|40.822|49.491|44.006|43.65|35.442|44.646|42.268|37.914|49.998|67.02|70.636|61.508|68.612|58.344|60.63|70.096|58.942|37.74|42.816|65.784|159.982|163.774|404.668|555.38|698.84|604.69|735.72|1081.92|856.98|||||
2022-02-19 12:48:29|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:30|usa_0241|MNST|price_second_month|0||||||||||||0.0042|0.0052|0.0042|0.0026|0.0026|0.0026|0.0021|0.0005|0.05|0.0792|0.0813|0.1104|0.0792|0.0521|0.0396|0.0313|0.0375|0.0667|0.0542|0.0396|0.025|0.025|0.0302|0.0375|0.0437|0.0271|0.0417|0.0792|0.0542|0.0479|0.051|0.0521|0.0437|0.0417|0.0479|0.0313|0.0323|0.023|0.0229|0.0146|0.0125|0.0271|0.0333|0.0208|0.0198|0.0188|0.0229|0.037|0.0375|0.0677|0.0677|0.0833|0.0688|0.0802|0.0802|0.0729|0.0698|0.0719|0.0854|0.0604|0.0594|0.0513|0.0647|0.0667|0.069|0.0708|0.0683|0.07|0.0675|0.0717|0.0993|0.1485|0.1992|0.4392|0.3957|0.5633|0.7295|1.2423|1.655|2.5883|3.1113|6.1623|4.59|4.6883|5.8333|6.6333|7.485|7.235|6.9167|5.2067|4.58|4.9583|5.5467|6.1133|5.4433|5.8283|6.93|6.5083|7.5067|8.87|9.5917|11.9417|14.22|15.3667|19.06|24.2|19.6467|17.35|16.82|18.1967|19.13|19.7267|24.6667|23.1267|29.47|37.3833|47.04|42.4267|46.1533|51.5367|41.8333|50|51.2967|44.75|41.44|50.56|55.82|62.67|63.37|51.16|60.89|59.68|63.83|61.86|58.67|59.82|62.41|71.91|83.86|84.78|87.74|94.27|97.57|83.78|81.27||||
2022-02-19 12:48:35|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.01|30.49|35.47|42.35|32.8|24.22|23.56|25.78|29.31|33.45|33.7|37.45|38.38|34.99|35.41|37.84|34.78|41.02|39.65|36.65|35.93|41.33|45.92|50.22|46.96|42.89|41.49|38.12|22.71|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|95.64||||
2022-02-19 12:48:39|usa_0244|HCP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:39|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|43.02|||||
2022-02-19 12:48:44|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1565|9.5|10.75|12.5|11.625|13.0315|11.875|13.391|14.625|15.969|14.7188|18.7656|21.7031|22.8125|22.9688|21.0938|21.6875|22.4063|20.4688|21.6563|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|302.99||||
2022-02-19 12:48:48|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||9.8163|8.0928|6.8564|7.0812|5.7324|4.9456|5.6575|5.62|6.0696|5.058|5.1704|5.1329|5.1704|5.3952|4.8707|5.9572|6.182|5.5076|5.5451|6.5567|6.2944|6.8564|7.9804|8.9171|9.7601|10.2659|10.3596|10.4907|7.7931|8.4862|6.2008|8.9733|9.3292|7.9242|6.4818|8.149|8.224|7.9055|8.2787|9.6964|9.4446|8.1915|8.2427|8.2187|7.4184|5.9947|6.9209|7.7122|8.3596|8.8751|10.5327|9.9931|10.8714|11.8215|14.1894|14.5341|19.2759|17.7712|21.1612|22.4951|25.0278|28.2889|27.1919|37.1101|32.3054|33.5103|31.8677|30.8067|27.018|15.6941|13.9496|19.1111|18.5056|19.5547|17.3546|18.6375|18.2778|20.0642|29.7336|32.4732|26.92|27.96|33.89|24.91|27.82|30.85|33.5|34.39|34.43|36.04|33.5|36.66|41.69|28.92|27.86|27.19|17.29|17.51|8.21|13.07|15.02|18.06|16|13.02|11.12|14.84|14.52|21.43|21.51|16.69|16.6|13.15|11.84|11.65|8.28|5.34|5.28|5.92|11.1|12.11|11.75|15.49|21.87||||
2022-02-19 12:48:52|usa_0249|STZ|price_second_month|2||||||||||||||1.5|1.2501|1.1806|0.8473|0.5695|0.6806|0.6667|0.507|0.4722|0.5278|0.4861|0.6112|0.6042|0.6459|0.5973|0.7292|0.5278|0.6597|1.132|1.2362|1.4792|1.6667|1.8959|1.8125|1.7813|2.2188|2.2344|2.7344|2.9063|3.625|3.0938|3.2032|4.11|4.563|5.375|5.469|6|4.657|3.797|3.282|2.813|3.516|3.204|5.321|6.204|6.672|6.547|5.891|6.266|7.329|6.438|7.188|7.563|6.485|6.297|6.172|6.094|8.427|8.157|10.53|10.26|11.968|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.6409|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|||||
2022-02-19 12:48:57|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|20.0625|17.5|17.5|11.4375|9.1875|11.97|11.16|12.7|11.4|5.69|3.65|6.38|10.17|10.889|8.76|7.25|7.3|6.06|5.96|5.33|5.06|6.8|8.04|9.65|11.79|12.84|15.58|17.18|18|18.17|20.83|26.28|37.42|38.85|25.93|16.37|17.69|14.07|15.59|16.84|20.71|19.29|20.55|27.52|27.55|26.97|29.585|32.41|35.75|38.04|37.62|49.08|56.28|65.61|63.85|70.53|76.39|57.12|69.1|89.45|101.51|127.11|129.24|97.8|74.26|87.95|94.95|85.43|93.93|88.36|87.65|82.99|81.17|88.46|99.26|93.78|93.99|89.07|75.06|77.77|90.37|103.74|118.54|77.96|84.94|77.6|84.21|89.79|84.86||||
2022-02-19 12:49:02|usa_0251|SWKS|price_second_month|0|7.5|6.125|6.1667|4.5834|4.625|6.1667|3.3333|4.5834|4.375|3.9167|3.2501|3.75|3.9167|2.8751|2.8334|2.5417|2.2501|3.2917|1.4584|1.3333|1.7917|1.9583|1.2501|1.5|1.5|1.5834|1.2501|0.8751|0.9583|0.8751|0.7917|1.3333|1.1667|1.1667|0.7917|0.8751|0.9167|0.9167|1.0417|1.0417|1.0834|1.7917|1.5834|1.2917|1.4584|2.125|2.125|3.042|4.542|5.709|4.917|3.167|3.209|2.667|2.625|2.209|2.459|4.875|6.209|5.438|5.521|3.1667|7.2917|10.1875|17.4063|28.4688|30.25|72.5938|46.0625|50.4375|30.5625|16.125|22|31.76|24.05|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.7779|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|136.58||||
2022-02-19 12:49:08|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:49:08|usa_0253|MCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.28|8.48|9.2599|9.9801|10.1198|10.2201|9.2199|9.0501|9.8|10.4498|11.2|11.2|13.4|13.4999|9.2|12.0752|13.7002|13.9998|10.4753|10.8|10.4753|12.2999|13.2125|12.969|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.7093|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|323.58||||
2022-02-19 12:49:12|usa_0254|LNG|price_second_month|0.0488476953908|||||||||||||||||||||||||||||||||||||||||||||||29.97||31.4685|41.958|44.955||6.3716|6|7.94||7.782|6.25|4.094||4.688|1.75|2||2.75|2.75|1.69||1.44|1.41|1.39||1|0.575|0.5||0.65|0.475|0.64||2.275|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42|||||
2022-02-19 12:49:16|usa_0255|APH|price_second_month|0||||||||||||||||||||||||||||||||||||0.2578|0.2383|0.1992|0.1641|0.2617|0.3086|0.3946|0.4063|0.4883|0.5313|0.6406|0.7461|0.7696|0.8634|0.7656|0.7031|0.7618|0.8047|0.6134|0.668|0.7969|0.8711|1.2266|1.586|1.9551|1.6992|0.9316|1.0254|1.1191|1.1758|1.4629|2.1348|2.498|2.875|4|3.3359|2.2313|3.1644|2.5269|2.9625|2.6362|2.8094|2.4263|2.7719|2.5494|2.9531|3.4081|3.7825|3.8656|4.075|3.7575|4.3887|4.9875|5.2988|5.3012|5.2213|6.2787|6.9437|7.1837|8.5162|8.0775|8.945|9.0275|10.8375|9.2425|11.6575|11.88|5.805|6.355|8.3475|8.74|10.3|10.4125|10.6|10.18|12.5075|14.37|13.515|11.745|11.3325|13.99|13.2975|15.2175|15.48|17.715|19.475|18.9425|21.25|22.005|23.95|25.7525|26.815|28.23|28.525|26.18|27.525|26.535|29.36|31.155|34.13|34.605|37.3|40.47|45.295|45.695|43.465|47.29|43.97|46.985|43.5|43.77|52|45.84|48.28|54.9|65.405|62.84|67.26|76.63|80.58|76.23|||||
2022-02-19 12:49:21|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9444|2.3889|1.8889|1.4089|2.0422|2.0289|2|2.0444|1.6711|1.5822|1.0333|1.9133|1.6722|1.6144|2.0033|1.8267|2.6944|3.7967|5.3022|5.4011|7.9767|12.8333|10.0222|12.1722|10.2678|10.91|12.3444|15.2322|24.1178|31.5233|31.3244|31.6411|32.5567|13.8211|11.9189|16.3667|24.4633|30.9833|37.1444|35.4622|29.4478|27.92|37.91|37.9822|42.0611|46.52|57.2989|58.3422|55.3344|59.6089|63.7244|52.2556|43.0489|43.8344|49.35|40.5156|51.73|57.0578|55.5556|55.03|56.7722|57.6767|59.4622|70.9633|76.3922|71.1344|81.8889|99.6711|110.6711|132.1967|142.15|152.9033|185.0567|163.19|182.8333|158.8433|170.4467|189.83|177.9867|187.03|230.7967|241.6133|263.9833|282.0033|351.1867|340.72|280.78|||||
2022-02-19 12:49:26|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.07||||
2022-02-19 12:49:27|usa_0258|HES|price_second_month|0|8.875|11.2501|8.6667|11.0416|10.4167|9.375|8.3333|9.4584|9.7083|9.7501|9.625|7.8333|7.2083|6.875|7.5416|9.2501|12.2917|12.625|7.5416|9.625|9.3333|9.1667|9.875|11.375|12.875|13.5834|14.5834|16.75|15.4167|17.5|16.7083|16.375|17.9583|19.4167|15.75|13.875|15.3333|16.7917|15.125|17.0834|18.0416|17.625|15.5416|15.4584|16.5|16.75|15.1667|16.3333|16.9167|15.7917|15.8333|17.1666|19|16.9583|19.625|17.7916|17.8333|19.2916|18.6666|19.6876|18.021|16.375|18.5|15.125|19.9793|20.6876|19.3126|16.8543|22.2083|22.8126|20.4166|24|28.5466|25.9033|19.3666|23.09|27.4166|24.3666|18.6666|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6166|33.4666|30.95|42.3666|40.84|46.1033|49.9999|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|47.18|65.53|83.82|68.75|74.52|93.87|||||
2022-02-19 12:49:32|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||0.5235|0.6094|1.0391|0.7735|0.5157|0.9688|1.3672|1.7032|2.1094|2.9219|2.6875|3.3594|4.1563|6.1875|8.625|8.6563|8.7188|6.5|5.0782|4.4375|4.969|5.375|6.4375|9.5|8.5313|6.25|7.9063|7.7188|8.0313|7.8125|8|7.7031|8.375|11.0313|10.875|9.5313|10.5313|9.9688|12.2188|17.1563|26.25|25.0469|15.9609|26.9844|17.8438|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.5873|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|129.33||||
2022-02-19 12:49:38|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.375|34.188|37.5|39|39.875|41.875|49.125|55.032|44.75|55.1875|54.0625|63.25|45.4375|46.6875|31.25|59.125|66.625|70.75|63.85|67.7|64.8|59.2|67|66.0097|50.02|49.06|36.13|46.64|53.22|55|65.5|66.0882|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.1675|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|70.53||||
2022-02-19 12:49:42|usa_0262|PH|price_second_month|0|5.4048|5.4602|7.0613|6.0989|5.923|6.5709|6.4413|7.2094|5.997|6.6448|7.1076|8.9123|7.996|8.2593|7.9259|9.8889|9.4075|12.2593|9.5185|10.6297|10.3704|8.4074|8|8.5185|8.4815|9.1112|7.6297|8.5926|9.3704|6.9259|6.6297|7.8148|8.6667|7.8148|8.7037|10.2964|9.7407|8.7407|8.4074|9.5926|9.5185|10.0741|10.6667|10.4815|12.7779|12.4445|13|13.852|16.926|17.6111|16.3333|15.5556|18.1111|17.3334|18.0556|19.4445|23.3889|28.5834|29.6667|31.0833|27.4167|19.3333|23.1667|24.75|29.125|29.1667|31.375|24.1667|27.7917|23.2083|25.7917|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0134|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1134|52.0134|49.3667|55.6534|54.9134|67.5734|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|300.03||||
2022-02-19 12:49:47|usa_0263|ED|price_second_month|0|11.125|10.8125|12.375|11.375|12.375|13.4375|14.1875|15.25|17.75|17.4375|18.25|20.8125|21.6875|26|24.6875|22.5|21.1875|22.125|21|22.6875|21.9375|21.375|22.5|22.375|24.5625|25.5|27.125|26.375|23.375|21.75|23|24|24.25|25.375|26|25.875|28.375|30.875|31.5|35.25|34.125|36.75|31.125|29.625|27.625|27.25|25.875|27.625|29.875|28.25|28.875|32.375|27.875|26.125|29|30.875|29.125|30.625|37.75|42.5|42.8125|47.3125|50.8125|46.75|48.5625|44|34.5|27.5|32.625|31.3125|37.25|36.87|39.15|40.9|38.62|40.8|43.7636|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|84.61||||
2022-02-19 12:49:53|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17|21.2|21.45|19.35|19.01|16.72|23.65|28.3|28.25|28.6|35.35|37|42.9|38.88|37.72|41.27|37.96|43.63|52.83|51.62|62.81|63.29|77.73|76.14|77.41|54.25|59.88|61.65|44.18|32.05|40.31|55.48|62.67|53.99|69.41|59.05|64.45|78.5|89.1|93.41|93.46|121.36|122.9|137.17|140.83|155.41|183.03|201.6|240.72|283.93|252.89|265.29|284.58|284.23|297.2|263.83|286.07|212.6|205.44|200.36|217.55|242.42|234.66|222.9|239.27|238.82|210.82|237.05|196.7|171.05|140.65|135.53|106.91|102.16|46.33|43.19|74.57|87.11|122.1|93.72|68.16|70.5|||||
2022-02-19 12:49:56|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|19.225|19.6|16.9|19|22.825|24.275|40.425|47.4375|37.85|37.8|31.4|28.2|23.66|20.2|14.96|14.57|9.5|11.55|15.85|13.82|16.35|12.2|10.21|12.42|13.32|11.91|13.45|13.92|19.21|19.21|20.84|21.86|25.12|23.62|23.32|25.32|25.56|27.25|25.25|12.38|12.81|14.65|19|22.68|19.16|18.41|19.01|21.95|27.34|24.01|18.3|17.8|24.77|21.36|23.49|24.83|27.36|34.49|31.46|34.52|34.14|36.05|39.56|40.43|39.51|39.99|37.22|33.19|26.7|30.73|31.19|31.73|32.19|31.25|32.44|35.23|32.54|28.43|24.26|20.26|18.86|20.42|15.7|17.33|14.4|7.97|10.14|17.01|22.73|27.76|24.99|22.33|22.47|||||
2022-02-19 12:50:00|usa_0266|XEL|price_second_month|0|8.3438|8.5|9.5313|9|9.1563|10.0938|10.375|10.5313|11.9688|12|12.4375|14.8125|15.8125|19.875|18.0625|16.8125|15.875|16.25|14.875|15.6875|15.625|15.625|16.375|15.75|17.6875|18.5|19|18.25|17.9375|14.9375|16.5625|17.0625|17|18.875|20.5|20.3125|20.4375|21.75|21.6875|23.375|22.0625|23.625|21.125|20.625|20.4375|21.625|22.563|22.625|23.688|21.313|23.5|24.625|23.5|22.813|23.563|23.813|24.5|24.063|27.438|27.469|28.438|26.5|27.188|25.813|26.063|23.563|20.438|17.563|22.125|25.063|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|66|||||
2022-02-19 12:50:06|usa_0267|DLTR|price_second_month|0.739991003149|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9753|6.2315|6.1296||9.0278|6.9583|9.7083||9.7778|8.875|10.7639||13.1875|13.5208|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52|||||
2022-02-19 12:50:11|usa_0268|ROP|price_second_month|0.358217821782|||||||||||||||||||||||||||||||||||||1.5782|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.9844|6.313||8.75|9.688|9.188||12.188|11.813|9.782||12.969|16.875|14.125||13.063|8.6875|10.1875||16|19.125|18.9063||12.8125|16.5938|16.5313||20.875|17.995|24.75||18.65|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86|||||
2022-02-19 12:50:16|usa_0269|WY|price_second_month|0|10.4711|9.41|9.8958|7.9524|7.1598|7.8757|7.7479|8.3871|7.8757|7.8118|8.4255|9.9981|10.1259|10.062|10.7396|14.23|13.3734|15.0483|9.589|11.7624|10.0236|9.9775|10.1822|10.5915|12.1777|12.8428|11.2055|9.9775|11.2055|8.3913|7.982|9.4658|12.4335|11.3078|9.6193|13.6615|13.9173|13.8662|15.964|17.0385|18.5223|16.6292|17.9083|19.4433|17.0385|18.6758|15.7082|16.6803|17.9595|18.8293|18.5223|17.3455|18.5735|18.5735|18.8293|18.9317|20.4155|23.639|21.6179|20.4411|20.7992|15.3756|20.5178|22.8203|25.4042|23.025|25.0716|21.0039|20.3132|18.9572|17.9083|21.9976|23.4179|23.2296|21.6332|25.305|26.8113|22.3127|21.5309|20.4052|20.6222|24.3553|23.332|26.709|24.7565|25.5874|27.016|27.3967|26.2587|26.6148|27.1429|27.9534|26.1809|25.3786|26.4757|35.1658|33.5489|27.9042|29.955|25.0512|25.5137|22.7139|15.3991|9.8895|13.7454|15.305|15.9394|16.5371|17.4294|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|39.18||||
2022-02-19 12:50:24|usa_0270|NTRS|price_second_month|0|1.5693|1.6527|1.6736|1.684|1.684|1.7518|1.7727|1.7883|1.8613|1.8769|2.3462|2.5547|3.375|3.6459|3.2292|3.7083|3.3333|3.9584|3.0833|3.4167|3.3333|3.4376|3.6251|3.9167|4.8125|5.6251|5.3125|5.2709|5.2918|4.1458|4.6042|5.5834|6.4167|7.9584|7.8333|8.7917|9.9167|9.7084|10.7084|11.6875|10.6875|10.0625|9.5|10.625|10.375|9.5625|8.438|8.5|9.688|11.25|13.063|13.188|13.688|16.407|18.157|21.25|24.563|26.563|31.125|38.0313|35.2656|27.875|40.375|44.6875|45.1875|42.4063|48.4063|56.4375|65.8125|84.3125|86.125|71.125|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.2373|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.1275|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|118.52|||||
2022-02-19 12:50:29|usa_0271|K|price_second_month|0|3.25|3.4219|3.9375|3.4375|3.7813|4.2344|4.9219|5.9688|7.2813|7.4219|8.7657|9.6563|12.0313|13.8125|13.1563|15.0938|15.125|16.125|12.8438|12.875|13.4375|14.3438|15.375|15|17.2813|19.625|17.75|15.25|16.3125|15.75|18.0625|20.8438|24.5938|27.0938|26.75|28.5|29.25|34.0625|34|32|27|26|30.1875|25.25|26.1875|28.3125|28.5|27|33.5625|33.75|38.19|37.75|36.375|33.75|33.9375|34.25|36.875|44.75|46.375|42.625|41.3125|30.5|36.625|37|34.6875|35.5625|33.875|25.3125|30.375|23.1875|24.625|26.59|26.72|31.99|29.49|34.55|36.7|32.16|33.37|29.57|35.2|33.53|35.77|39.49|42.4|41.98|43.7|44|45.49|45.33|44.07|44.31|47.1|50.7|49.78|49.84|53.98|54.93|54.04|50.72|51.81|54.44|43.43|38.92|43.25|47.09|52.58|52.15|53.43|49.68|49.23|53.56|56.99|54.32|49.16|52.35|48.78|50.65|55.46|60.5|62.05|60.71|60.64|60.69|68.98|64.97|66.25|64.48|62.77|66.28|68.77|74.02|74.37|82.21|72|74.07|71.6|65.46|66.16|66.2|64.39|71.79|63.65|56.26|52.56|62.8|65.12|60.47|65.31|70.91|63.91|57.71|65.49|63.14|61.18|66.07||||
2022-02-19 12:50:35|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:50:35|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|135.36|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|126.87|148.07|143.58|135.14|147.56|174.92||||
2022-02-19 12:50:39|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.1875|9.8|11.11|9.47|10.45|12.52|8.83|8.46|9.45|15.86|16.23|18.76|22.12|21.39|16.96|20.22|21.62|20|29.04|29.78|31.52|28.67|33.31|28.2|31.21|33.45|31.85|26.71|26.26|24.65|23.27|20.26|22.06|16.53|21.62|22.62|20.19|20.55|27.14|35.4|34.92|40.24|31.72|32.53|37.7|33.38|32.37|27.12|30.8|33.62|40.67|64.37|81.49|73.33|64.02|69.755|85.6|83.41|84.32|61|52.76|15.31|20.7|16.7|13.65|12.78|8.55|7.63|6.305|6.38|16.84|12.64|10.57|5.95|2.37|4.76|5.52|3.83|3.12|5.48|9.32|5.37|2.29|6.27|3.08||||
2022-02-19 12:50:43|usa_0278|MTB|price_second_month|0|1.45|1.525|1.5375|1.6|1.8|1.8|2.325|2.2125|2.6375|2.975|3.5125|4.525|4.275|4.5875|4|4.5|4.625|5.475|3.75|4.8125|4.7375|5.25|5.1875|5.45|6.0125|6.95|6.6875|6.35|6.5625|5.4|5.3|6.3|8.425|9.675|8.75|12.85|12.925|12.925|14.15|14.075|14.25|13.9|13.95|13.575|14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.4688|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.35|||||
2022-02-19 12:50:48|usa_0279|FITB|price_second_month|0|1.2609|1.2855|1.2198|1.2814|1.2732|1.2814|1.4457|1.6757|2.0216|2.0299|2.449|2.8105|3.219|3.3958|2.8696|3.0998|3.0011|3.3506|3.0273|3.2905|3.2247|3.5537|3.9734|4.3024|4.4545|5.047|4.611|4.1152|4.1481|3.6873|3.9506|5.1688|6.4856|7.9013|7.9013|9.4486|8.3951|10.1235|10.0248|10.3704|10.5186|10.5186|9.8766|9.3333|10.7284|10.1729|9.729|10.173|10.519|11.111|14.445|15.185|16.148|15.703|20.7408|24.703|22.889|26|31.333|35.1111|32.8334|35.4584|44.25|44.0417|45.5834|44.1667|46.625|34.6667|45.3334|46.1875|53.625|53.8125|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|48.23|||||
2022-02-19 12:50:53|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.9375|7.3125|3.4065|6.375|4.469|3.0313|2.4375|2.0625|2.0313|1.5|0.7188|1.1563|1.6875|1.8438|2.5625|5.05|8.625|8.74|10.225|14.455|8.59|8.25|7.95|9.05|18.175|15.565|17.29|12.9466|9.6355|12.25|14.395|14.59|13.325|13.475|14.5|17.385|17.385|22.15|28.99|24.91|25.05|20.46|20|20.75|14.16|10.06|7.29|12.53|15.78|19.97|22.4|24.71|19.52|29.64|31.99|33.23|32.05|30.28|33.02|31.25|27.28|32.78|38.5|45.12|48.05|47.49|45.03|43.68|51.32|55.74|62.81|69.39|66.88|58.21|42.99|55.47|54.72|50.93|66.71|58.74|64.83|74.17|71.37|62.09|77.7|70.65|61.92|77.97|84.84|94.77|97.04|74.97|95.27|87.44|116.43|133.05|134.38|137.44|110.4|||||
2022-02-19 12:50:57|usa_0281|KSS|price_second_month|1.02409882544|||||||||||||||||||||||||||||||||||||2.4219|3.2188|4.3438||4.5157|6.0313|6.0469||5.25|5.282|5.438||6.485|5.672|7.047||7.844|9|9.719||15.75|16.782|17.344||24.5|23.9063|33.875||38.0313|37.4063|35.0625||56.75|54.1875|71||57.28|55.61|66.2807||66|58.45|52.37||59.35|56.07|44.3||45.684|50.76|47.01||56.35|48.13|44.39||56.63|70.6|70.91||60.8|54.97|45.53||41.91|35.13|36.71||48.55|57.22|50.37||47.69|51.22|50.78||54.71|53.01|45.99||49.72|53.28|46.29||52.98|56.8|50.63||53.54|54.22|59.72||61.32|46.12|49.75||41.59|43.75|39.83||41.35|41.76|64.77||73.87|75.73|68.69||53.86|51.26|42.75||19.04|21.29|44.06||50.8|48.53|59.71|||||
2022-02-19 12:51:03|usa_0282|PAYX|price_second_month|2||0.2302|0.1864|0.1474|0.1596|0.1474|0.2084|0.2084|0.2863|0.2984|0.3642|0.4896|0.5204|0.585|0.7154|0.6142|0.696|0.5533|0.6438|0.7024|0.6048|0.7121|0.7609|0.7999|0.9461|0.9169|0.7218|0.6341|0.5755|0.5561|0.7414|0.7804|0.8389|1.1315|1.434|1.4047|1.4266|1.9899|2.0924|2.2314|2.5021|3.0727|3.5117|3.0727|2.941|3.292|3.423|4.1811|4.9054|5.7119|6.8313|8.9218|9.037|11.2593|9.5803|9.2469|11.963|11.2963|14.1667|16.0926|17.9722|22.1111|21.6389|22.6945|18.5|26.25|29.5|35.125|45.75|56.6875|45.125|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.794|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|||||
2022-02-19 12:51:08|usa_0283|CAG|price_second_month|2|1.5547|1.7896|2.0649|1.8787|2.0488|2.2916|2.5683|2.7222|3.1354|3.2407|4.0671|4.6585|4.9745|5.0798|5.1851|4.6666|5.1851|4.6909|4.5856|4.6261|5.4443|5.493|5.5335|5.9628|6.7001|6.9351|6.2901|7.2303|8.9487|8.5596|10.0835|11.3156|11.6722|11.0238|12.9367|9.97|10.6996|11.6236|12.1586|9.5323|9.3378|10.4077|10.2132|10.9427|12.3531|12.1103|12.0131|12.9367|14.6876|15.1739|17.8488|14.8821|16.6816|19.4051|19.6483|22.4204|27.3568|23.4417|24.609|22.7122|20.1346|23.6849|25.2899|19.3565|19.8914|20.2805|16.6329|14.6876|15.9034|16.6329|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.6026|20.244|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7146|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.2709|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5231|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|||||
2022-02-19 12:51:13|usa_0284|PGR|price_second_month|0|0.2602|0.2922|0.2958|0.2754|0.2629|0.2967|0.2674|0.3278|0.4452|0.4897|0.5456|0.7856|0.8144|0.9533|0.7639|0.7702|0.7197|0.8144|0.7418|0.726|0.6976|0.7766|0.6187|0.7134|0.6913|0.9722|1.0322|0.906|1.0417|1.25|1.2152|1.4931|1.4678|1.2342|1.2942|1.2059|1.2942|1.5341|2.0139|2.4432|2.2727|2.7842|2.983|2.5568|2.5758|2.8599|2.5189|2.945|2.8788|3.3618|3.3711|3.4848|3.5039|4.1193|5.2841|5.0095|5.9943|7.5|7.7273|8.7784|10.445|7.3816|11.2405|9.7348|10.6345|7.7273|6.1032|4.5076|7.1117|5.7434|7.0881|7.5|9.9273|9.7932|11.1008|11.803|13.4548|12.2159|12.8727|11.8205|16.3636|16.0773|17.75|18.7864|19.4932|18.25|20.6795|19.7955|21.8341|21.9114|27.9523|24.4205|24.8636|22.3545|20.5|20.8545|20.9545|18.4909|16.7273|16.6636|18.2364|16.7909|13.6545|10.5182|14.6636|15.0182|15.2455|15.5909|17.8091|18|18.4909|18.9364|19.6818|17.4364|17.1455|19.4727|19.7545|17.7545|19.3182|22.1455|23.1727|22.7909|25.3909|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|106.41|||||
2022-02-19 12:51:18|usa_0285|ES|price_second_month|0|12.75|11.875|12.75|11.75|11.125|12|14|14.75|16.625|17|17.375|20.875|19.875|26.75|25.625|25|22.625|22.375|20|20.25|19.125|18.75|20.75|18.75|21.25|21.25|21.375|20.875|19.5|18.375|19.875|20.25|20.25|21.5|22.75|23.75|23.625|25.875|25.75|27.625|26.625|27.375|23.5|23.375|22.75|23.25|21.375|22.75|23.875|22.875|23.875|22.25|14.5|12.75|11.875|10.375|9.125|10.063|12.938|12.438|15.938|15|15.75|14.9375|17.625|17.5625|21.125|18.8125|22.125|22.75|21.5625|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|82.82||||
2022-02-19 12:51:25|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|78.2|||||
2022-02-19 12:51:26|usa_0289|ROK|price_second_month|0|3.4972|3.4571|3.9544|3.2485|3.2646|3.7538|3.7218|4.7324|4.7164|5.1094|4.5159|4.9971|5.8634|5.342|5.4222|6.7618|6.5|6.9688|4.0938|4.6563|4.8125|5.0938|5.125|5.375|5.5938|5.9063|5.2813|5.4063|6.8438|5.9688|6.7188|6.7813|7|6.5938|6.3125|6.7813|5.9063|6.3438|6.625|7.3438|7.7188|9.1875|8.7188|10.4063|8.9063|9.0313|8.4683|9.625|11.9904|11.7605|12.8774|14.9798|15.3412|13.6658|16.8851|17.0165|16.9508|15.7682|14.6419|18.171|16.5191|10.8876|14.6982|16.2037|20.1236|21.5593|18.0953|16.5|14.9502|14.7451|14.6768|16.7589|17.1381|16.05|16.5146|19.75|21.9368|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|264.59|||||
2022-02-19 12:51:33|usa_0290|MOS|price_second_month|0.581691772885|||||||||||||||||||||||||||||||||||||||||||||||21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29|||||
2022-02-19 12:51:37|usa_0291|XRX|price_second_month|0|20.3634|19.6497|21.2964|18.0579|16.3566|16.8506|16.3566|19.9243|21.9549|22.7234|26.4007|31.0114|26.895|25.0286|26.5656|32.1642|34.7436|35.1827|23.2174|24.9189|22.7234|23.6565|24.1504|27.0595|27.9926|29.5844|25.1934|22.6137|20.8025|18.0579|15.2588|24.9189|25.4677|25.7422|27.2241|34.7436|32.9324|33.0972|34.5791|36.3355|33.2618|32.2739|36.1709|42.5925|44.1295|47.0384|43.1414|48.6846|49.7828|53.076|60.2136|57.1926|69.1031|72.2866|64.5475|82.331|89.2468|99.4559|102.3375|116.8277|135.3522|115.6751|141.6094|145.3966|148.0312|125.8018|71.2987|57.1377|71.4633|42.3182|18.2775|15.9129|26.1088|24.2383|22.1306|25.5819|23.6289|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2491|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|21.82|||||
2022-02-19 12:51:42|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|27.12|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|72.48||||
2022-02-19 12:51:46|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.7312|1.6369|3.8953|3.7334|2.744|2.8946|2.4618|1.4066|1.8533|1.9347|2.2723|2.7527|1.9071|4.1996|5.3019|12.4163|18.0969|28.5926|49.3405|34.5978|42.1991|25.2654|22.6144|26.4794|24.3759|22.913|22.6101|21.805|15.4081|17.6673|22.7918|28.6521|32.0713|29.8207|31.2663|27.8384|26.5313|28.3838|25.7523|25.2935|25.9081|22.3677|25.4233|25.9081|27.4835|31.1711|35.1443|39.8706|36.6331|37.3083|28.5124|33.7629|27.1277|10.6549|10.8184|15.7708|15.6842|19.9154|19.2038|20.05|17.2517|17.6844|22.358|29.1182|23.9062|23.6273|28.0508|26.9642|30.7626|35.6189|33.4648|37.0613|43.235|52.082|56.5825|56.4094|62.3234|76.3632|72.1609|68.074|56.996|60.304|45.3217|47.9855|48.3028|55.2458|59.6212|61.3233|55.0919|48.7067|40.0905|28.4162|33.9937|31.5031|32.3822|35.968|33.428|34.17|33.52|31.65|35.52|35.87|31.51|43.52|43.59|31.25|28.96||||
2022-02-19 12:51:50|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0313|12.375|31.375|37.3125|45|39.375|35.375|23.4|12.83|12.41|3.57|1.68|1.69|0.83|0.73|2.94|2.7|3.5|4.2|3.78|5.2|8.78|8.53|10.93|14.9|18.68|22.49|21.13|25.9|28.69|26.97|31.17|31.86|34.4|31.05|35.64|34.42|13.47|18.46|24.83|24.29|31.23|34.33|31.9|35.8|38.01|44.01|39.33|36.28|38.04|47.6|50.75|59.95|67.08|70.72|78.52|74.61|86.53|94.89|101.49|110.67|116.14|124.71|113.4|118.2|102.51|90.53|98.48|113.97|101.98|115.77|134.31|153.04|166.98|157.27|157.95|154.26|165.64|185.5|208.74|262.43|232.35|265.09|293.49|307.47|279.89|259.5|298.74|358.97|348.95|290.82||||
2022-02-19 12:51:53|usa_0295|WHR|price_second_month|0|24.3125|23.1875|25.25|20.5|18.375|21.9375|21.6875|23.75|22.5625|24|23.875|32.3125|40|37|35.8125|38.375|37|39.25|21.375|28|26.25|24.75|24.625|26.5|30.375|31.375|29.5|31.75|29.75|23.125|23.25|25.5|33.375|37|33.625|44|41.125|35.75|44.5|49.5|54|66|59.375|67.75|53.625|54.875|49.875|54.375|57.125|54.5|55.5|55.625|56.875|48.875|50|50.5|49.875|57.25|54.8125|66.8125|68.3125|49.625|56|43.5|64.5|70.6875|61|54.3125|56.6875|38|39.125|52.87|62.89|66.02|65.9833|75.1|71.3895|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|204.54|||||
2022-02-19 12:51:58|usa_0296|NUE|price_second_month|0|1.6399|1.4427|1.6516|1.4954|1.1459|1.4427|1.2397|1.5422|1.4837|1.9326|2.0635|2.4071|2.86|2.3047|2|2.1797|2.4922|2.7344|1.9063|2.5|2.3047|2.7422|2.7969|3.0235|3.3829|4.1407|3.7032|3.4375|4.5235|4.2032|3.8516|4.461|4.9922|5.2891|5.1563|6.0313|6.4688|6.2813|8.7188|10.8282|10.9688|11.3438|13.0938|14.4688|16.7813|17.25|13.625|14.0315|11.9375|12.25|12.47|13.4688|13.75|11.625|13.5938|12.0313|14.75|14.1719|12.5|12.875|12.875|8.9844|10.5|11.1406|12.4844|11.6406|12.6094|12.4219|9.7188|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.67|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|122.93|||||
2022-02-19 12:52:04|usa_0297|LNC|price_second_month|0|6.125|6.875|8.2813|7.6563|7.5313|8|9.3438|10.6875|11|10.6875|12.5|14.9063|14.2813|13.75|12.0938|12.625|12.25|14.4375|10.1563|11.9375|11.4375|12.625|11.5625|12.375|12.125|13.625|15.3438|13.25|13.6875|11.5313|10.3125|12.25|12.2188|12.4375|12.9688|14.0625|14.375|15.4688|17.5313|18.3125|19.4375|23.3125|21.75|20.375|20.6875|19.25|19.438|20.188|22.625|21.5|23.375|27.5|23.5|22.1875|26.9375|29.0625|30.4375|33.4688|35.6875|41.875|44.9375|43|41.8438|47.3438|50.875|46.875|41.6875|27.8125|38.75|54|45.1875|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|69.65||||
2022-02-19 12:52:09|usa_0298|HST|price_second_month|0.0275862068966|||||||||||||||||||||||||||||||||||||||||||9.125||9.625|9.875|9.6245||10.6249|12.375|13.1248||13|14.5|16||17.813|22.75|19.625||17.813|12.688|13.813||11.875|9.5|8.25||9.375|11.25|12.938||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39|||||
2022-02-19 12:52:14|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|36|34.75|34.9|45.69|56.49|49.99|52.64|63.56|64.63|76.76|70.29|87.13|112.65|120|134.98|124.14|142.71|156.01|169.7|180.6|179.78|171.29|186.11|174.39|218.94|256.03|280.49|323.06|338.92|393.37|331.67|341.93|266.94|309.06|329.2|350.08|377|398.49|467.31|517.99|509.85|609.75|650.44|602.77|695.51|816.66|672.87|596.83||||
2022-02-19 12:52:17|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|29|29.125|31.3125|29.625|31.625|28.5625|23.625|18.6875|24.875|23.9375|27.75|28.17|29.87|32.67|34.48|37.05|34.55|33.2|31.51|29.6|36.65|27.96|33.54|37.7|38|40.24|42.72|41.22|44.08|50.67|46.58|51.08|51.89|56.44|59.17|62.57|71.12|61.01|67.87|67.59|77.76|73.63|58.58|47.39|37.79|45.38|42.61|39.74|36.55|35.95|35.11|38.21|44.62|42.53|43.24|43.4|46.81|45.75|42.5|40.56|39.22|37.56|32.5|32.26|33.48|33.46|36.88|35.85|35.33|32.74|30.06|33.04|32.81|32.92|32.55|31.33|29.19|32.9|33.54|32.8|34.06|36.79|37.89|39.59|40.99|45.48|47.79|51.79|42.69|28.36|26.72|33.88|37.71|38.63|37.66|40.98||||
2022-02-19 12:52:22|usa_0302|HSY|price_second_month|0|2.221|2.268|2.7059|2.4478|2.4557|2.6042|3.269|3.3158|3.66|3.6443|4.4967|4.6844|5.9356|7.1947|6.25|6.9375|6.375|8.1875|6|6.625|5.8125|5.9375|6.25|6.3438|7.1563|8.25|8.625|7.25|8.75|9.5|8.75|9.9688|10.9688|10.4688|9.5|10.5625|10.1563|10.75|11.5|13.0938|13.25|12.125|12.7188|12.8125|10.75|12|11.688|12.25|12.907|15|15.438|18.844|18.188|21.782|24.938|22.813|28.063|26.688|30.688|33.3438|34.625|35|33.625|31.125|27.125|26.7813|24.5625|21.9375|25.9375|21.3438|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.4272|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.59||||
2022-02-19 12:52:27|usa_0303|SWK|price_second_month|0|8.2459|7.0434|8.8394|7.7461|6.8404|8.7925|8.4958|10.0419|10.0419|9.995|10.3698|12.9935|15.0394|13.6651|13.625|15.25|15.8125|17.9375|11.375|14.125|14.5|13.0625|13.125|14.9375|17.3125|19.125|18.3125|17.875|17.125|14.6875|14.5|17.375|18.6875|20.125|18.4375|23.6875|20.5|19.375|20|21.0625|22.5625|21|19.5625|21.5|19.375|21.6875|17.875|20.188|20|22.125|25.313|28.25|30.313|27.5|29.5|38.25|41|42.563|44.063|47.813|47.375|39.375|30.5625|24.3125|32.5625|26.375|31.125|23|26.875|26.75|26.9375|34.8|38|41.89|41.79|50.43|42.5737|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|161.79||||
2022-02-19 12:52:32|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.414||22.9761|23.9674|26.743|28.1639|32.7239|32.6027|27.5361|25.983|27.6462|33.1975|48.7388|30.0143|37.5041|36.9975|41.4363|40.1476||37.6143|39.2664|31.5013|32.9992|46.7122|42.6699|32.2943|27.481|28.3511|34.6073|36.9424|38.9911|37.8566|35.0149|39.9163|47.2078|54.3562|52.6049|45.4235|47.4281|44.1679|48.4635|44.5313|54.0258|58.7399|45.6438|43.8595|36.645|40.2577|37.8235|25.8288|26.0051|33.2526|35.4995|34.1998|39.2334|38.0769|38.3302|40.0374|43.9035|42.009|33.583|29.4085|31.7216|30.8074|32.041|29.7169|33.3847|38.4954|36.4467|41.8769|37.8786|38.6496|41.7557|42.009|43.2537|44.5754|42.758|43.496|39.4537|45.6438|45.7429|46.9325|46.591|47.4612|49.9945|48.5516|43.3858|42.4716|49.2125|53.2217|52.96|64.91|68.68|71.26|74.48|66.62|75.6|79.5|82.31|96.7|116.86|123.35|100.19||||
2022-02-19 12:52:36|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1406|2.8281|||||1.3021|2.026|1.3438|1.7333|1.8333|2.1292|2.0783|2.4042|1.9658|2.1217|2.1967|2.155|2.4883|2.4058|2.51|2.6983|3.027|2.8808|3.1342|3.4375|3.8092|3.5767|3.3208|3.5092|3.6825|3.7892|3.7742|4.2483|4.1883|3.9117|4.1025|3.6042|4.7467|4.9092|4.1917|5.1233|5.28|5.2617|6.8975|7.4842|8.485|9.625|11.0233|14.7083|14.6883|12.575|10.4917|12.1883|13.91|17|14.2667|14.3933|10.865|11.7433|10.7833|11.265|13.25|16.3283|21.2617|22.1733|21.4267|24.2117|26.735|28.15|33.83|38.4433|28.3467|31.3467|37.8467|37.5633|36.27|44.5567|46.3533|47.9333|49.4|59.26|56.46|73.9467|80.2667|68.28|72.3367|78.59|85.61|86.98|96.68|117.18|112.63|105.62|||||
2022-02-19 12:52:40|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:41|usa_0310|DVA|price_second_month|0.044924025545|||||||||||||||||||||||||||||||||||||||||||||||||||3.0006||4.2258|4.0008|3.6257||4.0196|5.001|4.5833||5.75|4|4.9273||5.1875|2.4795|2.2295||2|2.5|5.7085||6.7765|6.7833|8.15||7.9333|7.8667|8.2233||8.9267|10.61|13||15.1845|15.575|19.765||22.74|23.035|25.32||24.85|28.935|28.44||26.94|31.59|28.175||26.565|28.505|24.785||24.73|28.32|29.37||31.22|34.515|34.745||43.305|31.335|37.905||49.105|51.805|55.265||60.4|56.9|63.37||72.32|73.14|75.74||79.47|72.33|69.71||77.32|66.07|64.2||64.76|59.39|72.25||69.44|71.63|51.46||56.26|57.07|75.03||79.14|85.65|117.4||120.43|116.26|113.76|||||
2022-02-19 12:52:46|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6739|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|8.12|8.96|14.71|18.3|17.94|20.06|20.07|14.46||||
2022-02-19 12:52:48|usa_0313|MNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:49|usa_0314|DTE|price_second_month|0|15.25|14.75|14.5|14|12.625|13.875|15.75|15.875|16.625|16.5|15.25|19|17|18|18.125|18.75|16.875|15.5|13.875|14.5|13.75|14.875|16.375|17.75|19.875|21.75|25|25.375|26.625|27.125|29.5|29.375|28.875|30.5|33.5|31.75|32.875|33.125|32.625|36.375|34.5|35.75|32.25|28.125|25.75|27.25|26.75|28.625|30|30.75|32.625|35.625|29.25|28.5|32|30.25|26.625|29.625|32.8125|36.75|39.5625|42.125|43.625|39.5|43.5625|39.4375|33.0625|30.1875|34.5625|34.75|37.9375|36.31|44.72|43.29|41.3|41.42|46.8|42.91|44.33|41.44|43.33|34.91|37.71|40.46|40.1351|41.32|43.88|44.22|47.54|45.77|43.64|43.3|40.42|41.74|47.09|46.3|52.88|47.81|49.05|39.81|44.24|42.16|37.19|26.77|30.25|34.78|40.11|43.42|45.51|46.85|44.55|47.08|51.62|50.56|52.65|53.99|56.83|58.4|60.58|66.8|66.61|66.87|66.74|71.76|76.12|78.25|81.46|82.03|79.23|78.06|80.49|84.12|90.68|92.9|93.09|101.38|109.52|112.32|115.57|100.78|102.43|111.14|119.74|123.56|125.47|129.66|124.94|111.67|107.57|118.67|125.81|117.72|137.99|120.34|108.34|119.35||||
2022-02-19 12:52:54|usa_0315|BF.B|price_second_month|1|0.9745|1.0217|0.9634|0.7816|0.7774|0.844|0.919|1.0106|1.0661|1.1633|1.3771|1.6297|1.8408|1.5256|1.7963|2.1253|2.0556|1.95|1.5667|2.0055|2.1333|2.1833|2.5611|2.7667|2.8556|3.5056|3.9222|2.9278|3.2111|2.6|3.1|3.4556|3.4111|3.0889|3.6556|3.2778|3.4778|3.9222|3.6667|3.6778|3.8722|3.55|3.8778|3.8056|3.7667|3.6|4.0667|4.4501|4.45|5.1833|4.8667|5.35|5.3333|5.2167|6.1|6.3667|6.5333|6.625|7.3583|7.3417|8.5|8|10.0917|7.6833|8.6917|8.3167|7.6333|7.2583|7.175|7.3|8.8667|8.26|8.5253|8.424|8.3467|9.7013|9.2|8.9267|8.7147|10.2533|10.4827|10.5493|12.46|12.7093|12.8591|12.2133|12.9813|14.6|16.1227|15.8773|18.4853|20.5253|19.0533|20.44|17.664|17.4827|19.488|19.976|19.7627|17.6587|20.152|19.1493|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|||||
2022-02-19 12:53:00|usa_0316|CLX|price_second_month|0|3.9375|3.3907|3.2657|3.2813|3.6407|3.2969|3.625|4.125|4.6094|4.9375|6.0313|6.25|6.8438|7.4063|6.2657|7.6719|6.7344|8.375|6.5|7.5625|7.1875|7.7188|7.875|7.9375|9.4375|10.7813|10.5|9.5938|10.625|9.375|8.9688|9.8438|10.1875|10.375|9.2813|11.7813|11.875|11.1875|11.3438|11.6563|12.375|13.125|13|13.3438|12.8438|13.0313|14.563|15.094|14.9688|16.9063|18.9375|21.1875|21.2813|23.6563|26.0625|29.875|31.5625|32.8125|38.8125|43.875|41.75|48.2188|55.5313|59.1563|50.4688|45.25|44.5625|40.4375|39.625|36.1875|44.6875|35.96|34.64|37.25|39.3314|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.1183|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|150.55||||
2022-02-19 12:53:05|usa_0317|RHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:53:05|usa_0318|ADSK|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||9.907|10.532|10.75|10.9375|8.5625|9.4375|7.4688|6.4688|7|7.75|9.5781|11.3438|9.25|10.7813|9.6563|6.5625|10.6719|10.1094|7.3906|5.4688|8.4375|11.625|8.6719|6.3438|6.7344|7.6406|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|||||
2022-02-19 12:53:10|usa_0319|GPC|price_second_month|0|8.2973|8.325|8.7413|7.7978|8.1487|9.0371|9.2177|10.2171|9.7451|9.1483|10.0368|11.5498|14.0763|13.7016|13.3267|15.0758|15.3889|18.6667|14.7778|17.2778|16.1112|15.4445|15.8889|16.1112|18.8334|18.7778|16.7778|16.8889|18.3889|15.9445|16.5|18.2222|18.6667|18.3889|19.1111|20.9445|21.6667|20.1667|22.0833|23.5001|24.4167|24.8334|25|25.3333|23.25|24.5001|23.3333|25.917|26.167|26.25|27|28.5|30.333|28.583|30|31.167|33.5|30.875|32|37|33.9375|31.3125|32.9375|29.9375|33.6875|28.875|25.75|22.5625|23.875|20.5625|19.1875|26.96|28.57|30.76|33.7|36.53|36.5446|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|126.86||||
2022-02-19 12:53:15|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.8525|51.1223|33.6885|37.2679|23.4472|21.3518|14.0279|19.4315|23.7976|16.3255|9.48|11.2924|9.5271|12.9768|15.3754|18.7443|20.7454|17.2815|14.3446|16.0492|15.1464|16.6287|22.5444|23.4607|24.4377|21.6819|21.7426|24.3487|23.9411|27.7025|26.4439|26.5941|21.1523|26.8658|21.2095|11.1697|10.9909|13.2649|19.9509|21.5813|24.7563|22.8971|23.1259|29.197|31.8643|35.6256|23.9983|24.7277|32.658|29.4258|27.4021|29.5975|30.098|31.1206|37.063|41.3964|39.1081|41.9184|40.6813|40.7|41.11|39.49|33.37|40.83|40.16|46.16|46.7|46.21|53.44|60.33|64.39|67.4|66.4|62.79|70.8|63.29|80.38|73.34|76.39|85.19|70.91|89.28|100.22|117.37|124.84|146.63|173.94|158.74|||||
2022-02-19 12:53:19|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.0781|3.8438|3.0469|3.3281|2.9375|3.1408|3.172|3.7188|3.7033|4.0938|4.9532|4.6875|5|4.9375|6.0938|6.5157|5.8907|7.3282|7.125|5.0625|6.2344|5.4453|6.9297|5.9219|5.0625|4|5.0156|4.2969|4.5781|5.4625|5.6563|6.3875|5.75|7.5187|8.05|7.53|6.44|6.5275|7.265|8.9025|9.875|11.275|10.36|11.185|12.515|13.1875|13.365|14.615|15|13.9425|16.445|14.1775|14.45|18.41|21.04|21.125|24.1525|21.555|25.855|20.675|11.83|8.625|16.125|14.835|15.105|18.73|18.63|21.825|30.17|38.805|36.255|35.695|32.96|41.42|35.875|34.39|33.15|37.205|40.535|48.29|53.585|61.45|62.89|62.19|56.56|61.46|60.15|43.64|42.69|32.68|34.03|34.39|35.6|42.19|42.51|46.41|55.68|49.08|48.78|43.77|39.58|40.61|35.48|32.63|42.05|31.6|32.15|40.59|38.85|45|51.29|42.68|43.28|43.56||||
2022-02-19 12:53:24|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.375|17|16.125|17.875|17.375|18.625|20.25|20.75|23.875|27.5|30|29.625|32|36.125|32.375|32.5|28.4375|30.9375|28.25|32.125|35.125|32.4375|35.25|39.8125|49.1875|52.5625|50.15|46.95|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.5414|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|315.43||||
2022-02-19 12:53:29|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|15.23||||
2022-02-19 12:53:32|usa_0324|NI|price_second_month|0|2.6525|2.6525|2.8735|2.7507|2.5297|2.6279|2.7753|2.3578|2.1858|2.2104|1.7683|2.1858|2.3086|2.2595|2.3823|2.2595|2.2841|2.235|1.6701|2.063|2.2104|2.235|2.6525|2.7507|3.2174|3.6594|3.6349|3.5612|3.291|3.2174|3.7086|3.8805|4.1998|4.4945|5.0594|4.5436|4.7892|5.1576|4.9857|5.7716|6.0909|6.7049|6.2382|5.9435|6.0417|5.6734|5.747|6.2139|6.7785|6.4347|7.2697|7.4171|7.3189|7.2697|7.6136|7.8348|7.9574|8.0191|9.198|10.0943|10.5608|11.4941|11.5186|10.1924|10.9783|9.3328|7.3925|5.0348|7.0978|9.4065|10.0941|11.2504|12.2996|9.9065|8.2128|8.2482|9.52|7.816|7.6588|6.6567|7.7059|7.5998|8.1539|8.5311|7.9614|8.1736|8.5626|8.8966|9.4703|9.486|8.4604|8.0675|8.5547|8.3189|9.6904|9.3485|8.7276|7.4034|7.2737|6.755|7.1086|6.476|4.7352|3.4384|4.2007|5.191|5.5997|5.9022|5.8787|6.8218|6.5742|7.5291|7.9771|8.3936|9.0027|9.431|9.8593|9.5646|9.4978|10.885|11.2897|11.498|12.4254|13.6828|14.6849|15.5887|16.4414|16.8619|18.5398|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.45||||
2022-02-19 12:53:37|usa_0325|ETR|price_second_month|0|16.375|15.625|15.625|14|12.625|12.5|13.875|14.375|14.25|9.625|9.75|12|13.25|14.25|13.875|14.25|10.5|10.125|8|9.625|9.875|13.625|15.875|16.5|18|21.75|22.25|20.75|20|18.375|22.125|23.5|24|24.625|27.875|27.875|27.375|31.25|32.25|36.125|34.625|39.625|36.875|33.25|28.875|24.875|22.5|22.375|24.75|24.125|27.875|28.375|26.25|26.125|27.125|26.375|26.375|24.8125|26|28.9375|26.3125|28.8125|29.3125|28.25|32.4375|29.8125|27.5625|20.25|29|30.4375|41.125|38.83|43.2|38.52|36.9|41.28|43.9735|42.19|43.73|45.55|51.69|52.45|52.86|59.29|54.61|60.3|64.82|69.12|71.83|74.91|70|72.51|70.11|77.65|91.32|98.75|112.9|103.62|119.54|102.74|120.77|103.39|85.1|67.39|74.62|79|78.65|75.97|75.07|78.84|71.24|71.2|68.15|65.21|70.36|66.63|64.53|68.08|63.54|62.26|68.88|63.23|61.89|63.82|75.42|77.41|83.9|79.51|76.47|65.33|66.63|72.21|75.92|78.2|68.73|76.66|79.06|79.17|86.48|75.82|80.91|83.59|87.06|93.33|97.07|112.84|116.39|116.91|101.82|99.14|108.85|86.81|105.26|110.61|100.34|104.62||||
2022-02-19 12:53:43|usa_0326|GWW|price_second_month|0|6.7657|6.5782|7.625|6.6875|6.5625|7.9219|7.1094|8.3125|8.1875|7.6563|8.7813|10.4375|11.4375|10.8125|10.9688|11.1563|12.625|16.5313|12.5625|14.5625|16.0313|13.8125|13.2813|13.8125|15.625|15.8125|15.5625|17.75|18.4688|15.7813|15.5938|18.2813|22.2813|23.6875|21.5625|25.4375|25.6875|23.9375|28.9375|27.5625|32|28.3125|29.25|30.9375|32.5625|32.5|25.938|30.563|29.938|29.75|33.438|34.188|33.438|33.75|39.75|39.5|40.125|44.407|46.813|48.4063|52.7813|39.1875|42.25|44.5|53.0625|43.5625|47.125|42.8125|39.9375|28.875|36.5625|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|473.93||||
2022-02-19 12:53:48|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||11.875|12.875|13.6875|14.5625|14.6875|13.75|12.75|12.5|10.875|12.125|11.688|14.375|13.188|12.938|14.625|17.438|20.438|24|27.375|34.844|24.25|30.375|33|39.125|46.8125|49.375|35.375|24.625|22.875|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|83.69||||
2022-02-19 12:53:52|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.16|35|40.64|29.47|34.69|37.78|32.38|33.72|33.205|37.6|42.24|53.18|60.59|65.49|73.99|74.16|58.69||||
2022-02-19 12:53:54|usa_0329|HOG|price_second_month|0|||||||||||||||0.2813|0.4024|0.5156|0.7071|0.3438|0.5781|0.6953|0.8047|0.7539|0.7969|0.9531|0.9688|1.21|1.14|1.71|1.43|1.11|1.68|2.38|3.22|2.43|3.48|3.62|3.38|4.48|4.38|4.39|5.38|5.52|6.16|6|7.06|6.81|6.75|6.09|6.94|6.94|8.97|12|10.25|11.09|9.34|11.22|13.53|13.22|14.5|17.875|15.4063|20.9063|28.9063|25.5313|27.25|30.5|34.0625|37.25|49.8125|45.4375|43.35|46.97|48.59|52.58|51.26|52.5723|49.23|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|42.01||||
2022-02-19 12:53:58|usa_0330|CF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8507|3.9197|4.0276|4.0703|5.2299|5.4549|5.6018|5.4438|5.5524|6.7143|6.4838|6.08|5.72|5.872|6.256|6.644|7.33|8.7821|8.876|||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|32.296|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|73.27||||
2022-02-19 12:54:02|usa_0331|BBBY|price_second_month|2||||||||||||||||||||||||||||||||||||||1.6094|2.0547|2.1094|2.9219|4.0938|3.7813|3.7188|3.7813|3.688|3.344|2.6094|3.875|3.9063|4.9609|7.3828|5.5|6.3125|6.875|6.8438|8.25|7.9375|9.9375|12.3125|10.7813|13.7813|16|17.8438|16.9688|16.6563|13.4375|18.3672|18.4063|25.8125|26.5625|28.32|32.23|25.06|34.58|37.17|31|35.3946|33.5|39.47|38.83|42.22|40.58|37.11|35.39|40.79|40.29|37.21|45.9|40.6|37.41|38.35|33.48|40.29|42.19|40.74|34.64|33.94|32.2|32.5|27.83|25.77|23.23|30.42|34.75|35.21|38.7|45.96|37.88|43.9|48|56.13|58.49|61.84|60.7|70.39|60.95|57.68|58.7|68.8|76.47|77.32|63.85|62.13|63.29|67.34|74.77|70.46|65.23|59.63|43.17|47.22|44.95|40.42|40.35|38.75|29.9|19.9|23.08|17.46|18.73|13.74|15.09|16.71|9.71|13.7|14.25|6.19|10.82|19.8|35.33|25.32|28.54|14.04|16.24|||||
2022-02-19 12:54:07|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212|126|38.4|30.08|52.88|47.68|14.72|11.84|11.2|3.86|5.789|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|692.38|688.09|735.26|843.45|793.84|692.94||||
2022-02-19 12:54:11|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.6|
2022-02-19 12:54:15|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.5938|2.625|2.0313|2.68|4.438|3.813|5.438|4.438|8|8.563|10.157|9.5|13.25|16.375|15.125|20.125|22.75|18.3594|9.6875|15.625|14.0313|12.875|14.1875|14.5|137.7813|26.3906|41.4688|26.5|16.8125|21.22|17.68|19.02|10.99|7.349|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.53||||
2022-02-19 12:54:20|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|23.7|||||
2022-02-19 12:54:26|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:54:26|usa_0339|AME|price_second_month|0|1.6575|1.7593|1.9353|1.9816|1.6668|1.9631|1.7964|2.1112|1.926|1.7686|1.8149|2.2594|2.2316|1.9075|1.9353|2.3797|2.352|2.7131|1.9075|2.4631|2.2594|2.0557|2.1668|1.926|2.0927|2.2223|2.0001|1.7593|2.0557|1.5371|1.426|1.7779|1.9631|1.8149|1.852|2.5186|2.6297|2.2964|2.389|2.2038|2.2594|2.0557|1.852|1.7593|2.0371|2.389|2.6114|2.6484|2.5557|2.5927|2.6114|2.4632|3.1853|2.8707|3.1483|3.1853|3.4633|3.4076|3.5187|3.9817|4.278|2.889|3.0742|2.5094|3.3983|3.0835|2.9631|2.5094|3.0835|3.1668|3.3705|4.0891|3.9484|4.5202|4.2743|5.1143|5.5944|5.0966|5.5069|4.8862|5.5129|6.2166|7.0078|7.3559|8.0034|8.4597|9.6835|11.3606|11.328|11.9384|12.6258|12.694|13.5207|12.7058|14.4941|15.183|16.7742|17.7742|19.5565|18.9298|22.8012|21.5744|15.5252|11.7606|13.9785|13.9918|16.2497|17.352|18.0454|19.1076|26.2991|27.9681|28.9948|26.0546|28.5614|31.7349|33.8084|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|128.22||||
2022-02-19 12:54:32|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9635|3.215|3.9975|3.4702|3.8529|5.1372|4.7375|4.6949|6.8383|7.7399|8.0375|8.1379|10.2064|9.0551|8.9381|8.5217|9.8553|9.7437|9.6621|9.6049|10.7371|10.7752|11.2134|11.7197|13.1731|13.8889|16.1942|16.0989|17.2992|19.5228|20.5108|19.1227|18.1919|19.3786|23.4992|23.7061|27.5165|26.8687|28.284|33.4335|38.6156|27.462|17.9905|17.555|19.2425|21.8771|22.6936|24.0762|20.3475|19.2534|22.1493|25.9597|28.6269|32.5625|30.3743|28.861|25.2792|29.1441|34.152|32.3176|43.9991|45.5396|47.2543|54.5594|58.1793|51.7342|49.5242|44.1624|48.7349|38.6102|33.1667|30.211|39.873|39.247|38.6319|33.9724|30.4831|33.3464|30.9567|27.9792|26.9286|27.8812|18.67|19.35|18.67|11.86|9.06|6.01|13.37|15.86|15.25|17.69|23.13|16.59|19.43|22.32||||
2022-02-19 12:54:38|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|33.72|28.47|27.73|36.99|38.69|42.99|52.19|68.23|85.91|103.09|121.2|130.57|127.46|142.77|151.89|153.43|152.86|142.88|154.72|126.37|148.89|166.08|149.69|170|145.44|143.17|179.52|199.93|201.33|214.31|193.4|228.43|267.72|292.57|307.42|265.67|247.45|248|267.6|279.85|272.2|263.28|207.13|233.51||||
2022-02-19 12:54:40|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|29.66|29.05|29.49|27.67|28.15|28.32|32.26|34.93|33.76|42.51|46.13|48.03|46.89|41.16|46.14|45.32|42.8|46.93|48.72|53.39|52.49|43.4|45.16|38.93|38.89|36.32|32.63|30.09|26.11|27.17|26.1|22.63|20.32|19.74|20.42|14.47|15.16|16.35|24.32|27.11|21.94|21.09|17.31||||
2022-02-19 12:54:43|usa_0344|TXT|price_second_month|0|4.2344|4.0625|4.25|3.6094|3.3125|4.0469|4.2032|5.2344|6.5|6.6563|6.2969|7.4844|7.4688|7.375|8.4219|8.2969|7.25|8.5625|5.0313|6.125|5.8125|6.2813|5.875|6.75|6.8438|6.9063|6.25|5.7813|6.125|5.0313|6.0625|7.3438|8.75|8.3438|9.2188|9.0625|8.9688|9.125|10.625|10.9063|13.0625|14.2813|13.7813|14.5|14|13.8125|11.75|13.6875|15.219|17.125|19.1565|19.6875|21.1875|21.344|23.844|24.6565|29.625|31.1565|29.5625|37.469|37.094|31.375|38.8438|39|44.5313|40.375|35.5313|30.5|31.375|28.0313|25.3125|26.49|28.805|26.195|19.825|23.765|23.4566|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.3846|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|69.52|||||
2022-02-19 12:54:48|usa_0345|AKAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5|91.7125|84.525|124.2|210|264.5|75.5625|65.1875|28.75|17|10.33|4.42|5.87|3.27|2.08|0.99|1.12|1.4|3|3.94|11.37|14.392|12.52|13.9|12.95|12.04|14.04|14.69|19.76|26.7|30.7|38.65|47.82|56.96|41.96|31.02|36.64|33.21|38.58|22.8|12.02|17.43|21.21|17.93|24.29|25.69|38.85|44.05|51.06|42.79|32.88|21.94|26.28|36|29.68|37.31|35.97|38.49|46.56|46.21|44.27|60.62|54.61|60.89|64.02|70.36|76.925|73.85|56.62|52.55|52.7|54.89|66.82|62.6|47.41|46.47|55.69|67.46|77.02|74.71|67.79|70.09|77.89|89.13|87.97|86.51|100.08|108.73|102.52|98.88|115.16|113.25|111.8|100.33||||
2022-02-19 12:54:52|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.375|19.75|20.875|19.75|19.375|21|21.5|23.25|27.625|27|27.688|27.125|28.25|27|25.25|26.625|24.25|26.4375|25.0625|19.875|20.125|21.8125|20.9375|19.1875|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.3367|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.68||||
2022-02-19 12:54:56|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.3411|0.3776|0.9779|1.9414|3.3151|3.1536|1.6113|2.8359|3.5958|2.8325|3.67|2.8694|1.1761|0.5417|0.7028|0.7828|1.2661|0.8872|1.22|1.4533|1.1089|1.1667|1.915|2.025|2.2983|2.7575|3.0183|4.5142|3.4467|5.0233|6.3767|4.8683|6.6433|9.195|8.79|4.92|4.94|2.6775|1.9775|2.465|2.625|3.64|4.47|4.4075|2.89|2.9928|3.7175|4.7925|3.99|3.46|3.475|3.705|3.3087|3.3525|3.14|3.1625|3.71|3.9312|3.83|4.4475|4.7845|4.6275|5.055|5.345|5.4675|5.825|8.2238|8.8475|11.8175|16.635|26.2925|26.9225|39.2725|43.9325|49.2|55.3375|65.5775|66.85|32.3925|44.89|37.94|42.94|59.8425|63.1825|94.5|132.2575|132.7825|128.7175|188.8675|206.99|309.45|||||
2022-02-19 12:55:00|usa_0348|LH|price_second_month|0|||||||||||||||||||||||19.6875|19.375|21.875|24.6875|26.875|28.125|32.5|33.75|35.3125|38.4375|53.125|55.3125|60.3125|65|56.25|56.5625|60.625|37.5|44.6875|40.9375|31.25|33.4375|29.6875|30.9375|30.3152|34.6885||34.6885|21.5648|19.3771|19.0626|10|6.8764|9.3755|7.1879|6.5619|5.1576|4.8438|5.3125|2.8125|3.2813|4.5313|6.25|7.1875|9.375|10|17.9688|29.5781|35.5156|40.125|35.065|38.95|38.45|40.74|49.05|31.45|24|27.77|32.15|30.25|36.12|39.19|41.3548|41.59|47.95|47.89|48.45|49.32|51.89|58.11|59.36|68.42|70.8|79.68|78.74|77.66|72.67|77.31|73.79|73.15|63.36|55.01|60.96|69.79|72.96|73.31|75.61|72.62|82.03|90.13|100.83|83.53|85.72|89.89|83.28|87.95|84.59|88.6|99.49|95.72|101.85|93.54|102.58|107.23|104.64|123.03|117.95|117.81|121.54|109.84|127.95|136.93|125.85|142.26|139|156.87|158.27|172.7|180.59|172.87|145.64|148.24|162.61|167.56|172.29|175.69|175.32|175.75|199.84|239.91|274.48|303.38|285.33|264.47||||
2022-02-19 12:55:05|usa_0349|KEY|price_second_month|0|3.375|3.5938|3.7188|3.8125|3.6407|4.0938|4.2032|5.0625|5.4688|5.875|6.375|8.0313|8.8125|8.0625|7.0313|8.5625|8.125|9.75|7.125|8.8125|7.9375|8.875|8.25|8.5625|9.8125|9.5625|9.25|7.8125|7.625|6.9063|7.125|9.2813|11.0625|12.625|11.3125|14.25|14.625|14|15.5625|16.1875|15.5|15.75|14.375|15.75|16.25|16.4375|12.188|14.5|15.25|15.5|18.4375|18.8125|19.375|19.9375|26.1875|26.75|27.1875|30.3125|33.7188|35.0313|37.9375|25.5|30.6875|32.25|34.75|29|27|16.9375|21|20.1875|24.9375|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.64|||||
2022-02-19 12:55:11|usa_0350|MSI|price_second_month|0|11.3292|12.9437|14.017|11.5813|10.4894|12.9774|9.3602|10.3299|9.7705|10.8516|10.5535|13.0146|14.1707|12.4925|11.3365|14.7301|16.9304|19.6524|12.0822|14.0962|14.1334|12.5298|11.2247|12.6043|16.8182|17.303|17.6014|18.4218|24.7242|21.4424|15.0655|17.8624|21.256|20.3239|17.7879|22.6729|23.8663|25.4699|30.6907|35.0537|48.3292|57.2045|55.9367|60.9335|55.7876|64.4389|67.5716|68.6153|71.4495|89.0509|73.0903|64.7372|79.3553|63.693|66.0796|66.8255|79.2061|87.5592|75.0295|66.5271|63.1709|51.387|73.9854|83.8301|98.8211|110.083|136.3358|203.4596|111.873|129.1017|71.8226|54.3077|52.6251|62.291|59.2122|46.5392|57.2519|42.9593|40.2385|30.1431|30.5011|38.4128|50.2624|66.0499|70.7755|57.8161|68.9497|62.6396|69.4796|87.5195|96.3594|85.5995|84.3595|93.5194|88.6795|74.0796|72.7596|67.7996|63.8796|39.8798|37.3198|37.6798|17.2399|14.0799|24.2399|28.7198|32.0398|27.0398|27.3998|30.0798|30.6398|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|217.81||||
2022-02-19 12:55:16|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.89|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.3|||||
2022-02-19 12:55:21|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|29.73|27.82|30.27|33.19|34.05|34.52|37.36|42.18|48.09|47.93|48.91|58.05|59.3|62.13|65.45|63.79|60.81|63.88|61.98|71.81|72.45|70.77|73.66|68.01|79.39|83|83.88|82.92|81.05|80.16|94.98|102.19|107.08|118.89|123.32|125.03|142.02|158.91|147.78|162.82|160.46|185.97|194.48|185.36|173.7|201.76|225.81|189.3||||
2022-02-19 12:55:23|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.6834|7.2512|6.5163|7.9861|5.2914|6.541|6.9819|6.9082|7.9861|7.5452|7.5452|6.9572|5.0219|5.9038|3.3347|2.511|3.6746|3.4786|3.6011|5.1812|5.5976|7.3982|7.1179|7.8783|8.429|9.7166|9.793|8.3408|7.8391|9.6343|11.3138|13.2168|14.0124|13.1619|12.2055|12.7739|14.1771|15.8546|16.3407|16.7209|18.2848|18.0653|19.5469|20.1975|20.4484|20.9814|22.8079|23.1842|23.4468|21.8398|22.9216|14.0046|14.377|17.8497|20.7658|19.4646|22.2749|22.1103|20.6953|22.4885|27.0371|28.1503|25.8338|25.2185|29.0126|29.1263|30.1062|31.6583|34.9703|37.7415|39.6072|44.683|46.6585|46.8976|46.9133|53.7764|54.8935|55.5285|53.6235|61.3333|64.8492|68.0946|64.1985|58.3858|67.244|72.1082|68.075|56.0106|51.8872|54.2468|60.8943|69.925|59.3|64.46|61.62|68.9|60.94|60.72|66.44|64.31|61.85|76.04|75.59|71.06|83.47||||
2022-02-19 12:55:28|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|25.209|17.0833|17.3333|18.0833|21|18.2083|21.5|26|23.4583|37.6667|29.4583|34.2667|37.3467|44.5933|46.1067|43.9667|45.8267|36.3267|36.34|29.1667|32.0333|44.4133|44.26|55.88|45.32|47.22|63.38|63.69|66.7|71.81|80.67|94.7|90.07|95.14|101.92|117.95|127.59|109.83|119|99.92|97.9|90.66|27.98|41.66|54.35|62.61|67.43|69.77|69.62|69.1|90.12|111.9|103.58|87.16|82.74|106.39|103.28|117.18|128.22|146.51|166.49|177.11|200.68|189.87|190.74|200.02|203.56|217.33|222.63|204.91|175.54|126.62|170.66|143.75|145.38|167.93|152.66|174.04|189.99|189.36|164.96|146|109.28|108.96|88.4|76.63|84.41|75.22|69.99|72.73|91.4|146.01|158|170.11|177.9|141.54||||
2022-02-19 12:55:31|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5775|28.1747|23.8651|22.9371|22.3404|20.882|23.6|22.0753|21.1472|24.5944|26.3842|28.4393|28.5719|29.7837|30.4943|31.8732|31.8732|33.8885|37.6751|34.0158|32.6687|31.9687|37.3145|37.3463|40.2631|46.0544|46.8499|53.0336|59.8856|59.3446|65.4966|68.9437|76.9306|92.1831|103.8823|118.7635|146.8077|161.0101|147.773|120.0364|106.0673|95.2802|101.8882|89.9026|19.7922|14.2342|24.2894|37.0917|45.4286|52.5776|67.2679|60.2674|69.368|77.6519|95.4712|70.0787|64.3086|79.2853|80.696|85.5751|79.2111|87.1449|95.0575|91.7694|97.2425|102.6731|115.6133|116.9816|123.1866|136.445|129.2642|111.6358|123.7381|94.018|107.5098|122.985|112.4631|119.1348|107.3613|102.8641|107.0007|102.0898|101.4215|110.2676|98.7168|96.3833|91.5467|81.9476|90.1572|99.873|46.5741|50.0956|64.2237|68.741|75.5636|74.1001|71.5546|82.85|||||
2022-02-19 12:55:36|usa_0357|SJM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||24|22.1253|22.1253|20.8751|22|22.25|19.6248|17|17.6252|16.6254|21.7501|27.8132|23.625|26.1878|24.8129|21.4997|24.7495|22.3133|22.25|21.1245|19.5|18|19.2496|24.313|27.9503|26.2001|26|25.65|35.38|33.8|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52|115.6|126.53|129.57|120.03|135.82|||||
2022-02-19 12:55:40|usa_0358|SRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.969|2.344|2.094|2.5|3.3125|3.25|2.7815|3.8438|4.4688|3.1719|3.2813|3.9844|4.3594|4.6172|5.0625|5.625|8.2344|9.8125|10.7075|12.0425|13.845|16.1275|17.19|15.52|16.6595|17.715|19.78|23.955|24.66|23.12|23.015|23.59|20.895|22.99|24.825|29.065|30.66|30.225|33.335|33.345|36.21|38.905|45.615|49.9|58.85|53.89|58.3|59.3|57.3|47.98|49.98|49.52|54.73|55.18|58.62|65.5|73.9|86.42|89.09|87.71|81.02|86.77|87.26|91.52|93.47|95.92|109.76|112.56|117.48|114|114.37|118.85|128.92|134.97|137.3|141.14|120.72|113.93|97.99|85.98|72.97|82.88|81.77|71.89|66.31|62.67|63.5|61.69|48.07|44.58|46.38|44.89|62.82|57.43|54.83|64.11|70.44|64.87|78.56|69.6|56.5|58.06||||
2022-02-19 12:55:44|usa_0359|DOV|price_second_month|0|3.6552|3.1367|3.4218|3.1238|3.4737|3.9144|3.3959|4.0958|3.9533|3.8884|3.9921|4.8995|4.1477|4.6013|4.7439|5.9364|6.7011|7.5695|5.6772|6.377|6.9344|6.053|5.8586|5.9104|6.5326|7.6213|6.8178|7.725|8.399|6.7141|7.4399|8.5287|9.073|7.9843|7.2584|7.9584|8.425|8.7879|9.2286|9.8248|9.9026|10.8617|12.2875|12.7022|11.0173|12.0024|10.6031|12.3393|13.6095|16.5388|16.1241|18.4571|19.7014|18.6127|22.1382|20.5828|23.7454|28.6448|27.8153|32.0407|31.1075|22.6048|29.5521|28.2041|31.263|32.0926|35.981|31.9889|38.5733|40.5434|33.959|31.8209|35.1639|29.7968|30.5766|32.8246|29.5231|23.8325|25.7736|21.1697|25.1432|31.5389|31.8458|32.5094|32.3186|31.2983|33.5546|32.0781|31.4144|33.762|33.5546|39.7678|40.5144|40.3319|41.7255|39.6434|41.5181|40.9789|38.3908|34.4339|44.8612|40.9624|24.745|20.6886|26.0805|28.6936|33.9113|37.5447|37.2378|37.1299|45.4667|53.2975|55.7695|47.7148|45.5995|53.1067|46.9184|47.9553|52.75|60.8463|64.911|70.5518|75.2719|78.225|87.18|87.87|76.99|72.05|75.4|61.95|65.9|60.78|66.75|72.5|72.61|80.1|82.55|84.88|97.71|100.1|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84|122.03|123.26|150.5|174.36|163.85|159.03|||||
2022-02-19 12:55:50|usa_0360|FAST|price_second_month|0|||||||||||||||||||0.0664|0.0874|0.1127|0.124|0.1484|0.1621|0.1934|0.2324|0.2227|0.2696|0.3594|0.3203|0.2773|0.3672|0.375|0.4414|0.3985|0.4961|0.5313|0.5156|0.6328|0.6875|0.7578|0.7969|0.9297|1.0938|1.0156|1.2266|1.3185|1.461|1.7813|2.0625|2.5938|2.2422|2.8125|2.9219|2.6875|2.2656|2.9219|3.6016|3.3125|2.7422|3.0938|1.8242|2.5781|2.375|3.1992|3.1328|2.3818|2.7617|3.9609|3.9922|3.8516|3.75|4.1944|4.1094|3.7681|4.6712|4.9387|4.4025|4.4662|4.1575|4.1787|5.0537|6.21|6.055|6.47|7.8475|7.645|7.3075|7.265|7.5725|9.925|10.9775|10.75|9.17|8.9975|8.8175|10.835|11.4025|9.91|10.165|12.36|12.9825|9.6275|7.53|8.305|9.05|9.27|11.0925|12.61|11.3175|13.38|15.5325|16.59|16.735|20.825|26.34|22.115|21.545|20.905|25.815|26.09|21.995|23.265|23.595|24.375|22.64|22.6|20.775|20.755|19.27|20.29|22.645|23.015|21.555|23.7|25.015|21.585|21.335|26.195|27.36|26.615|29.18|29.63|31.47|30.59|30.62|35.52|34.22|41.26|48.86|49.45|46.37|53.04|55.85|59.17|51.2|||||
2022-02-19 12:55:55|usa_0361|LRCX|price_second_month|0||||||2.1944|1.8333|2.3611|2.1667|2.0833|1.9722|2.6389|2.8611|1.7778|1.1389|1.6667|1.8611|2.5278|1.0278|1.3333|1.5833|1.6111|1.4166|1.7778|2.1389|1.7778|1.1389|1.4444|1.8611|1.1111|1.1389|1.3611|1.9722|2.5278|2.8056|3.0555|2.5556|3|4.6389|5.9167|8.2222|10.4722|10|12|9.5834|11.8333|14.083|13.3333|19.0833|20.0833|18.25|12.2917|13.25|7.875|11.9583|12.7083|12.125|18.8333|10.2083|9.4167|7.9375|3.6458|5.9583|9.8542|9.1667|18.8125|25.8125|51.9999|32.1563|30.125|15|21.5|27.62|28.31|21.92|21.64|22.74|11.63|16.24|13.33|17.85|25.61|31.96|25.57|25.13|21.55|26.01|31.44|30.65|31.7|37.55|43.1|44.79|42.73|52.6|44.66|53.72|53.63|45.85|40.24|40.7|36.76|20.2|19.56|26.19|30.7|33.99|33.91|37.86|36.11|45.4|54.9|46.995|37.16|40.77|41.7|37.3|34.13|35.12|42.3|46.78|46.67|52.11|51.73|62.04|71.91|82.64|82.46|82.25|72.77|78.2|73.3|82.81|93.32|106.02|118.54|155.17|165.98|192.33|191.86|198.18|173.09|156.96|176.09|174.61|210.51|266.83|293.43|273.67|336.34|452.66|567.19|649.85|604.82|679.85|569.99|||||
2022-02-19 12:55:59|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5|1.6875|1.5157|1.4532|1.2345|1.4063|1.25|1.5313|1.547|1.4375|1.3125|1.2032|1.2813|1.125|1|1.1563|1.508|0.3086|0.4102|0.4316|0.4609|0.3223|0.2695|0.2813|0.2383|0.2031|0.1162|0.2256|0.2428|0.3734|0.4586|0.6767|0.8731|1.0384|1.3899|1.0334|1.4156|4.3125|10.885|10.705|9.6325|8.705|7.93|10.6475|11.105|12.865|13.465|15.795|13.9025|10.645|11.9|12.7925|13.3025|12.04|10.255|9.36|8.5425|10.655|9.595|7.81|9.595|11.77|11.6725|13.68|16.94|16.995|21.235|26.035|31.58|30.685|36.115|42.735|45.675|47.74|44.81|51.995|55.99|61.185|73.21|70.56|65.02|66.95|76.93|88.12|87.14|85.31|89.35|84.57|96.1|83.95|75.07|70.91|55.15|59.51|68.24|64.93|74.31|88.28|95.13|95.35|100.78|101.88|94.44|88.51|122.02|148.83|140.81|158.96|181.7|194.25|225.33|214.18|||||
2022-02-19 12:56:04|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|31.21|32.2|36.72|46.43|53.76|70.12|54.39|59.53|63.96|76.26|77.71|68.67|86.7|53.01|71.63|73.44|83.42|86.92|105.36|114.27|120.59|161.01|178.47|198.45|185.27|235|266.65|266.21|278.86|329.72|380.67|457.93|514.69|551.75|479.9|643.64|649.55|556.01|||||
2022-02-19 12:56:07|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|557.81|403.06|483|615.41|572.55|612.72|607.47|625.25|648.96||||
2022-02-19 12:56:10|usa_0365|COH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0366|KSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0367|TRW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:11|usa_0368|CHD|price_second_month|0|0.8546|0.7184|0.6872|0.6364|0.6754|0.6989|0.5573|0.6146|0.75|0.8021|1.0469|1.1302|1.1042|1.0104|1.0208|1.2187|1.25|1.3646|1.0938|1.0313|1.1354|1.0208|0.9792|0.875|0.9896|1.2187|1.4583|1.2917|1.5313|1.5417|1.4063|1.7292|2.3958|2.6771|2.3125|2.4271|2.0938|2.4375|2.9375|2.4896|2.6667|2.0104|2.1354|1.9271|1.8333|2.1146|1.7083|1.5|1.7398|1.9063|1.5208|1.6875|1.6667|1.7605|1.875|2.2188|2.2083|2.3855|2.448|2.3906|2.526|2.2552|2.8802|3.4792|3.5573|3.875|4.6667|2.8438|3.0313|2.9896|3.5313|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5422|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83|87.77|78.75|85.73|83.66|89.38|98.78||||
2022-02-19 12:56:15|usa_0369|XLNX|price_second_month|0||||||||||||||||||||||||||||||1.25|1.0626|1.5|1.9792|2.5209|2.0833|2.3959|2|1.7084|1.75|2.5626|2.9896|3.698|3.3751|4.5417|3.4167|3.6876|4.875|5.573|7.0208|10.7188|8.0313|9.6563|8.6875|8.75|10.9688|11.2813|13.6563|11.875|8.6406|10.9688|9.5078|7.625|12.6875|17.4375|22.2188|34.9688|44.75|79.75|76.125|88.875|39|38.875|41.25|39.04|36.11|35.92|35.26|19.32|24.64|22.9|29.9|30.88|37.59|42.04|36.4241|27.43|31.35|30.01|27.77|28.08|26.44|27.28|26|22.87|26.82|25.62|28.48|25.57|21.9|22.36|27.2|25.98|16.36|17.68|20.74|22.24|22.64|25.83|24.45|24.14|27.13|33.25|35.68|31.14|32.71|36.93|31.97|33.91|34.65|37.27|40.65|43.42|44.43|52.2|46.96|42.25|45.44|42.37|47.42|41.89|49.69|47.22|47.39|54.21|53.98|58.82|66.71|66.06|69.51|71.25|68.11|77.83|92.48|125.3|102.31|104.06|92.78|83.49|91.95|104.16|145.55|130.3|127|155.59|228.45|194.92|||||
2022-02-19 12:56:20|usa_0370|EFX|price_second_month|0|1.5964|1.6058|1.5222|1.318|1.318|1.4666|1.6244|1.8192|2.2658|2.4887|2.6744|3.083|3.7702|3.5288|3.2688|3.436|3.3617|4.4389|3.083|4.3088|3.9745|3.8631|3.7702|3.9745|4.6431|5.2932|5.2189|4.7174|5.9804|4.9031|4.2717|5.8689|5.646|5.2746|4.2345|5.0517|5.2746|4.8289|5.5717|6.0175|5.9061|7.1318|7.169|6.9833|8.2834|8.7663|7.6521|9.1748|9.3241|11.5527|12.3695|12.3322|14.709|15.1548|19.4639|17.6809|18.5724|17.4954|20.2809|21.4833|21.7449|21.2965|24.8086|22.5668|21.5207|18.2328|14.7955|12.6658|16.5515|15.2065|19.8768|18.1192|20.9707|26.03|24.89|30|27.6259|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27|166.9|161.88|235.04|272.26|278.65|213.04||||
2022-02-19 12:56:26|usa_0371|PNR|price_second_month|0|2.2818|2.5497|2.1389|2.1152|2.1985|2.5199|2.5199|2.6707|2.8699|3.2593|3.3779|3.8858|3.386|2.5895|2.7973|3.4976|3.0512|3.0935|1.9739|2.9935|2.9939|3.4136|3.5395|3.4835|3.2737|3.6374|2.9379|3.4136|3.3297|2.4063|2.7701|3.3576|3.9592|3.8893|4.0851|5.2603|4.8686|4.0291|4.4768|5.2043|5.8758|6.2746|5.9178|6.0437|5.7919|6.8411|6.5896|7.2088|7.6809|7.6386|8.3524|8.8977|8.9816|9.1495|9.7371|10.5348|11.0385|11.9618|12.675|13.8293|14.7318|9.3593|12.654|12.7169|14.8155|15.2771|12.4651|11.5418|13.1786|10.9122|9.4643|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5326|22.3214|26.8743|27.8279|29.8894|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.905|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1094|40.3652|47.49|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.6679|47.7855|68.69|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14|51.82|55.93|68.97|77.16|73.69|57.81||||
2022-02-19 12:56:31|usa_0372|ATVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.9584|0.4792|0.3542|0.49|0.5875|0.521|1.1249|1.4689|1.2294|1.1354|1|0.967|1.1144|1.0834|1.0834|1.3334|1.151|0.8385|0.8438|1.1146|0.9063|1.1198|1.1979|1.2513|1.0573|0.5156|1.1667|0.8646|1.9115|2.8383|3.0875|3.1063|3.57|4.0775|3.4838|2.7|1.8625|2.1225|2.4206|2.8819|3.9394|4.4494|4.0472|4.4212|6.1481|5.925|8.3812|6.655|6.25|6.54|6.45|8.5|8.36|9.895|9.745|11.075|13.61|16.875|16.41|11.7|10.03|12.08|11.61|11.39|10.63|10.75|10.675|11.74|11.12|11.99|11.85|12.42|11.95|11.74|11.76|11.455|14.295|14.43|16.32|17.21|19.35|20.78|23.54|21.65|23.32|25.26|28.63|37.66|31.67|39.26|41.37|36.61|45.13|58.58|65.56|62.4|73.13|70.91|72.1|49.88|42.14|43.37|50.6|54.83|58.13|71.98|83.52|79.48|95.61|97.25|82.37|58.6|81.05||||
2022-02-19 12:56:35|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||6.2222|7.6667|11|12.1112|18.4167|20|18.1667|15|11.8334|11.3333|9|10|12|11.833|9.583|11.167|15.292|15.875|17.583|14.167|17.25|20.167|26.25|30.375|26.5625|37.3125|32.5|29.125|22.625|24.9375|22.1875|23.8125|23.75|23.6875|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33|125.83|174.99|210.68|197.76|167.87|148.26||||
2022-02-19 12:56:40|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.985|1.86|1.875|3.18|2.032|2.375|3.391|4.188|4.438|4.868|6.3281|11.2109|12.6563|13.9688|17.9063|41.5313|84.0625|80.5|127.375|64.1875|16.8125|13.6|6.8|21.87|20.38|12.44|7.33|10|11.19|16.08|20.53|20.44|21.53|21.53|23.05|33.22|27.66|28.27|23.74|27|36.03|35.3|37.01|39.28|36.52|29.19|26.91|24.96|20.05|21.66|18.23|13.97|14.84|19.72|26.68|34.36|32.54|37.31|49.79|54.96|48.1475|52.78|33.93|36.27|44.77|31.82|32.88|33.55|34.16|37.78|42.62|41.14|36.9|36.52|42.96|41.45|35.46|31.56|29.6|26.53|27.29|24.59|35.82|35.27|41.85|40.05|43.76|55.32|61.69|78.53|85.89|59.67|69.34|61.7|52.51|62.25|41.69|44.37|43.84|66.24|72.67|81.82|89.76|91.99|||||
2022-02-19 12:56:44|usa_0375|BBY|price_second_month|1.55447184395|||||||||0.1211|0.1643|0.2283||0.4319|0.4365|0.4442||0.3919|0.25|0.1697||0.2006|0.2315|0.2623||0.1729|0.1821|0.1697||0.287|0.1265|0.1914||0.4815|0.7716|0.5247||0.4444|0.7223|1||0.9568|2.2315|1.7084||1.8149|2.7873|2.2967||1.9259|1.5373|1.13||1.38|1.2127|0.7407||0.9633|2.07|3.7593||6.9259|7.1111|13.4445||22.1111|16.463|14.1482||21.5556|14.8704|22.1333||29.76|24.4|32.8848||21.9333|13.74|17.3933||29.1|38.8734|33.5934||31.9977|39.48|35.86||51.0667|44.26|50.66||45.34|55.25|50.4||44.59|48.52|48.73||39.72|26.88|28.02||37.37|38.18|36.65||34.66|42.98|34||27.6|26.23|23.95||18.09|15.21|16.26||30.09|42.8|23.54||29.73|34.14|35.2||32.29|35.03|27.93||33.6|38.91|44.52||58.34|55.98|73.06||75.03|70.16|59.24||76.53|71.83|84.69||99.59|111.55|108.82||112.35|122.24|99.28|||||
2022-02-19 12:56:48|usa_0376|TSN|price_second_month|0|0.5809|0.5139|0.8043|0.7374|0.849|0.849|1.1618|2.022|2.2177|2.6966|2.9985|4.3104|5.6118|6.1637|5.2474|6.6633|6.9166|6.8333|4.875|4.25|5.75|5.6667|5.1667|5.2083|6.0417|8.2083|8.3333|9.2083|11.2917|9.5|10.0417|12.6667|14.8334|12.8334|12.5001|12.25|12.4167|13.25|15.75|16.5001|16.0833|14.5833|15.8334|14.3333|14.375|16.1667|15.167|16.417|14.917|17.167|15.833|15|16.333|16.167|21.833|20.25|20.5|21.25|18.125|19.5|21.125|16.375|20.6875|20.5|23|16.0625|17.375|10.3125|9.875|9.1875|14|12.61|12.74|10.55|12.03|12.99|14.5037|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.5173|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8|65.2|67.67|79.5|78.52|78.96|92.27||||
2022-02-19 12:56:54|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.33|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63|102.76|121.42|129.03|101.69|91.69|93.15||||
2022-02-19 12:56:57|usa_0378|NWL|price_second_month|0|2.8125|2.3282|1.9063|1.9375|1.7969|2.1719|1.9063|2.25|2.0157|2.1094|2.7813|3.6407|4.125|3.3282|3.5157|4.5157|4.2657|5.1875|2.7657|4.9219|4.625|5.4688|6.7813|7.5938|9.8438|11|10.75|11.375|14.625|13|12.0625|14.25|17.6875|20.6875|19.875|23.9375|18.5625|19.8125|21.625|18.375|18.8125|18.3125|20.125|20.125|22.6875|23.8125|21.5|23.875|24.875|25|23.73|27.75|30|31.5|31|37.125|38.25|39.375|40.8125|45.875|48.25|47.75|44.25|42.5|40.5|41|32.8125|23.125|26.25|25.9375|19.4375|26.31|25.27|22.9|25.6851|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.77|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98|21.26|23.17|28.69|25.41|21.47|25.86||||
2022-02-19 12:57:03|usa_0379|WU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|22.14|22.3|19.53|22.5|21.29|23.35|27.62|11.92|11.16|17.63|18.58|18.5|16.18|16.62|15.57|17.64|21.11|20.56|16.52|16.72|17.71|17.02|17.75|12.7|14|16.37|17.85|16.82|15.99|16.03|17.74|18.58|19.45|21.99|17.79|19.02|17.95|19.45|21.37|21.16|19.81|19.18|19.03|19.69|20.25|19.7|18.89|18.65|17.84|19.36|21.77|27.28|26.5|20.38|23.37|22.52|23.9|24.89|21.69|15.82|19.73||||
2022-02-19 12:57:07|usa_0381|JWN|price_second_month|1|2.5|2.3282|2.2344|1.9063|2.0469|1.9532|1.9375|2.3672|3.1563|2.5938|2.9844|3.8125|5.1563|5|5.2188|6.8438|8.75|6.9063|4.9375|6.125|7.3125|7.6875|7.5625|8.3125|7.8125|9.875|9.3125|7.875|8.5625|5.125|5.5625|8.875|9.875|11.25|9|9.25|7.0625|7.125|9.6875|8.1875|7|7.6875|8.25|9.9375|10.625|10|10.5|10.188|10.3438|10.4375|10.125|12.1094|11.125|9.5|8.8594|9.4688|12.2656|15.9375|15.0938|15.9531|19.3125|12.375|17.3438|20.4375|16.75|13.5|13.0938|14.75|12.0625|7.7813|9.0938|8.14|9.275|7.225|10.115|12.25|11.325|8.97|9.485|8.1|9.76|12.405|17.15|19.95|21.3253|19.12|23.365|27.69|33.985|34.32|37.4|39.18|36.5|42.3|49.34|52.94|51.12|46.89|36.73|32.6|30.3|28.82|13.31|16.75|19.89|30.54|37.58|40.85|32.19|37.2|42.38|44.88|46.94|45.68|49.71|55.72|49.69|55.18|53.5|55.23|59.94|56.2|61.8|62.45|67.93|68.37|79.39|80.32|74.5|71.71|49.81|57.21|38.05|51.88|47.93|46.57|47.83|47.15|47.38|48.41|51.78|59.81|46.61|44.38|31.86|33.67|40.93|15.34|15.49|11.92|31.21|37.87|36.57|26.45|22.62|||||
2022-02-19 12:57:12|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.219|4.625|4.672|4.079|3.844|5.422|4.1563|4.4688|5.3438|6.3906|6.6094|7.6094|8.5781|16.7188|30.9375|28.0938|26.35|30.9025|31.325|30.88|35.455|43.7035|28.025|27.895|26.38|31.68|30|36.485|41.435|43.075|42.8|46.875|49.7|52.5|49.98|50.09|52.87|55.74|64.28|53.17|51.01|49.02|54.75|55.06|47.67|50.41|54.05|46.57|45.83|52.22|53.96|57.94|56.75|52.75|43.5|49.32|56.75|58.42|50.07|58.66|58.05|56.9|60.47|57.78|56.17|61.84|58.62|60.94|53|59.89|63.21|65.31|70.14|75.23|67.8|68.32|66.53|77.17|82.82|87.46|97.44|108.77|108.35|98.46|103.05|106.53|109.98|88.57|86.55|95.91|102.37|106.55|106.06|118.28|111.24|123.98|115.59|131.67|152.83|148.68|131.38||||
2022-02-19 12:57:16|usa_0383|SIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|5|3.334|3.334|4.586|6.6667|7.086|6.6667|9.586|10.834|9.586|10.584|9.5|13.666|14.208|8.584|10.334|15.166|16.75|16.208|21.166|16.75|16.166|15.666|14.834|19.666|25.134|18.6666|27|33.926|29.448|26.454|21.666|23.234|29.606|35.552|37.3|41.3333|42.866|41.46|43.34|41.66|39.32|36.56|37.38|37.96|35.54|41.54|47|50.0998|42.36|34.58|28.2|24.66|19.92|23.38|8.67|11.45|20.82|26.33|26.72|32.34|27.5|31.74|43.4|46.02|46.81|33.8|43.96|47.28|44.01|48.76|53.4|67|67.43|71.65|78.7|105.86|110.59|113.91|131.57|138.79|128.24|136.13|123.69|124.03|82.41|74.53|94.26|69.27|63.24|66.55|56.55|38.52|55.75|65.93|31.77|27.16|17.88|16.76|21.74|6.45|10.27|18.7|27.27|57.98|80.79|78.96|87.03|||||
2022-02-19 12:57:21|usa_0384|NEM|price_second_month|0|15.2232|15.8574|14.5221|14.2216|10.7831|10.2823|9.6814|11.384|12.0517|12.085|12.8195|12.953|13.2869|14.3552|16.1245|21.9|26.4736|49.1414|30.5464|27.5419|30.5464|29.4448|28.4432|34.4524|27.8424|32.1489|35.8546|41.6633|36.6558|35.1534|28.3431|29.1443|29.4448|28.4432|32.5495|35.7544|34.2521|38.5586|30.5464|31.1473|41.9638|40.4615|41.5632|43.4662|41.25|42.875|36.625|36.125|41.75|43.5|41.76|56.875|60.25|53.375|47.875|47.5|39.125|42.3125|30.0625|28.9375|24.9375|13.6875|19.875|17.25|17.8125|20.4375|23.6875|22.125|23.0625|18.5625|15.625|16.85|20.49|20.74|19.7181|24.12|31.2054|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28|58.82|54.38|73.48|57.99|54.92|67.67||||
2022-02-19 12:57:26|usa_0385|WEC|price_second_month|0|3.8125|3.9583|4.7084|4.2708|4.5|4.9167|5.1458|5.2292|6.2084|5.9583|6.4167|7.625|8.2708|10.125|9.5|8.375|7.9583|8.2083|7.375|8.4583|8.7083|8.6667|9.0834|8.7917|9.5|9.6667|9.9167|9.625|9.4167|9.2917|10.4583|10.75|11.0417|11.6667|12.4167|12.4583|13.0417|13.625|12.6875|13.9375|13.375|14.375|13.5625|12.5|12.625|13|13|13.875|14.4375|13.4375|14.75|14.4375|14|13.75|13.375|12.8125|12.0625|12.7815|13.5315|13.625|14.75|14.5313|15.4688|12.7813|13.875|12.2188|9.9375|8.8438|10.5625|10.625|10.6563|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08|94.95|80.64|93.91|94.48|86.93|90||||
2022-02-19 12:57:32|usa_0387|MKL|price_second_month|0||||||||||||||||12.2675|12.0048|13.2429|10.7669|15.006|17.2569|15.7563|17.482|20.7459|21.4962|23.4844|22|22.25|20.75|16.25|12.25|15|17.25|18.25|18.25|26.25|25.875|25.25|28.75|35.5|34.75|37.25|37.75|44|39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.875|154|174|172.813|141|167|180|188.75|175.625|157.25|130.75|143.9375|145.875|148.875|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83|973.83|1088.8|1225.49|1270.25|1194.82|1253||||
2022-02-19 12:57:37|usa_0389|XEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:57:37|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.1996|9.5628|10.4711|9.4417|10.4711|10.108|10.8342|11.4995|12.1048|12.3469|13.3762|12.68|12.4982|12.8613|11.4087|12.2258|10.5614|11.5903|11.4995|10.5614|10.0772|11.439|11.0153|11.6206|12.2016|12.9763|13.8963|14.0173|14.9615|16.6077|16.3656|16.9225|16.782|18.2298|19.1158|19.4644|20.9654|19.3623|21.3576|24.1272|22.7763|23.8415|23.0765|21.9241|22.3212|21.1494|23.8125|26.5917|26.6401|26.553|26.1463|27.5988|22.2824|23.7253|24.868|19.5516|16.9757|20.7911|24.7421|24.4903|27.1147|30.1554|31.5595|32.9734|34.8326|34.0289|33.5834|32.7894|35.7236|37.118|40.7979|39.3937|44.2066|44.0129|38.251|36.905|43.0155|41.9309|43.306|44.991|48.4771|44.1291|43.2769|48.051|56.689|58.19|63.6517|53.687|59.3424|53.1931|55.74|53.5514|47.625|51.6147|56.718|62.0635|66.9732|67.8641|71.4762|74.207|70.1011|53.5611|60.0686|58.0738|58.3546|66.2372|69.9364|67.92|66.63||||
2022-02-19 12:57:41|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.62|12|9.24|7.74|11.51|8.6232|7.6527|7.91|7.76|6.08|28.37|55.7|63.68|58.88|60|48.69||||
2022-02-19 12:57:43|usa_0392|VMC|price_second_month|0|5.375|5.5208|5.3541|5.2396|5.1458|5.7605|5.9375|6.4271|6.1667|7|7.1458|8.7291|8.8333|9.1667|10.1458|11.625|11.1771|12.8333|10.4167|11.6667|12.3333|12.25|13.25|14.0416|14.8333|15.5416|14.7083|14.2501|15.0834|13|10.7501|12.125|12.2501|12.625|12.2501|12.7917|14.3333|14.0416|15.4584|17.7083|13.5|15.2501|15.2501|16.2917|15.5416|17.625|16.083|17.75|18.208|17.542|18.917|18.083|19.167|19.292|20.75|21.583|24.3333|29.292|33.896|33.542|37.833|37.2038|41.8334|44.9615|45.1875|42.625|40.25|40|46.75|44.3125|42.875|42.33|54.08|48.01|46.25|48.33|47.823|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120|139.65|166.99|183.32|185.93|191.64|185.31||||
2022-02-19 12:57:48|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4445|7.3333|9.3889|7.4722|8|7.5417|10.4167|10.5833|9.7083|10.7933|12.2533|13.1467|11.3267|11.6|14.08|13.98|14.3333|13|14.5733|15.9667|16.3067|17.7067|18.6667|18.94|20.9933|20.6333|23.6533|23.8467|24.1067|26|26.86|26.06|27.8|28.9733|30.08|29.97|31.92|31.01|32.8|32.67|22.57|23.76|21.5|25.18|28.38|27.42|28.32|30|28.59|30.05|31.41|30.36|25.88|29.83|26.63|27.63|27.93|31.31|34.65|33.65|34.94|33.83|35.11|39.26|39.49|39.86|39.88|43.51|43.86|45.43|48.25|50.6|55.43|61.95|62.36|65.08|62.35|67.18|67.6|73.44|75.86|77.63|84.56|89.25|87.25|90.26|82.77|89.12|97.78|90.38|108.63|124.13|137.88|117.54||||
2022-02-19 12:57:52|usa_0395|LLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.9|150.4515|151.8015|152.4|153|129|102||59.4|62.25|52.5|7.122|3.1515|6|5.25|7.02|3.88|1.79|5.49|5|5.09|3.7559|3.839|3.98|3.5358|2.76|2.02|2.07|1.67|2.1|2.6|4.33|3.13|4.16|2.66|1.85|
2022-02-19 12:57:54|usa_0397|AAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.793|18.3|18.133|17.183|12.527|19.727|25|26.417|26|28.0067|23.8667|27.5067|33.3734|39.5134|41.4|42.37|40.45|37.43|29.8|36.58|38.03|40.68|33.3|33.42|34.44|39.91|42.19|31.15|32.63|44.15|43.72|39.47|42.88|50.2|55.19|67|64.41|62.49|60.72|66.85|85.37|68.97|71.02|79.04|79|83.63|81.66|101.51|126.79|121.44|134.02|145.45|150.23|158|185.77|163.19|146|149.34|156.66|170.29|156.61|140.66|96.81|89.62|114.25|123.25|161.8|177.24|169.99|158.09|137.95|157.87|132.98|135.58|162.85|149.83|155.51|188|202.85|227.27|218.8||||
2022-02-19 12:57:57|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61|143.28|161.68|176.8|136.39|119.87|137.89||||
2022-02-19 12:58:01|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.8125|36|33.5|28.125|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11|97.4|109.26|125.4|113.16|104.29|121.28||||
2022-02-19 12:58:05|usa_0400|GPS|price_second_month|1|0.375|0.2384|0.1945|0.2014|0.2014|0.1991|0.1921|0.2083|0.2755|0.2999|0.581|0.9144|1.6273|1.2685|1.3241|2.1851|2.5093|1.4167|0.7501|0.7731|1.1481|1.1343|1.5463|1.4629|1.4723|2.0926|1.9027|2.4537|2.1481|1.7593|2.4537|3.6945|4.4352|6.5556|7.9259|6.4999|5.1111|4.7407|4.8889|4.7593|4.4815|4.3703|5.8334|6.5741|6.3333|4.8704|4.519|5.259|5.1667|5.3333|6.2222|8.2037|9.5185|8.5555|8.9259|9.9259|11.5185|14.8333|15.75|20|27.3888|23.4444|37.5|44.875|50.375|32|46|49.8125|31.25|20.125|25.5|23.72|29|11.95|13.94|15.04|14.2|10.85|15.52|14.49|18.76|17.12|23.21|21.92|24.25|18.65|21.12|21.84|19.75|17.43|17.64|18.68|17.4|18.95|19.5|17.21|19.1|18.44|21.28|19.68|16.67|17.78|13.39|12.99|16.4|21.4|20.95|23.11|19.46|18.64|22.14|22.66|18.1|16.24|18.55|26.14|27.36|35.78|31.04|35.4|41.73|40.28|39.08|40.06|41.57|41.69|42.11|43.33|38.17|28.5|24.7|29.4|21.22|22.24|22.44|24.29|21.99|29.53|34.06|31.2|32.39|28.85|25.76|26.18|17.97|17.36|17.68|7.04|12.62|17.03|20.19|29.78|33.65|22.7|17.65|||||
2022-02-19 12:58:10|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.907|5.704|5.8906|5.8281|6.375|7.9492|8.3438|8.3906|11.3125|11.0938|14.875|14.1563|14.8125|14.925|15.475|14.135|14.255|16.985|15.275|15.28|15.805|17.975|18.445|19.6|19.64|19.815|21.11|26.875|25.98|28.585|29.705|40.97|42.48|44.03|47.06|44.27|54.03|51.63|47.56|48.19|54.29|63.55|50.24|51.32|45.04|49.23|55.6|56.42|53|57.36|65.98|74.22|74.92|79.62|70.5|63.74|66.17|60.32|56.24|60.98|57.78|57.87|56.46|58.53|54.42|59.26|68.63|73.04|71.81|62.93|69.75|68.22|71.21|74.69|69.52|73.94|80.37|68.34|73.06|79.24|93.36|87.44|95.58|89.23|91.45|79.72|84.49|75.59|68.9|78.25|94.96|94.42|88.5|96.14|90.06|97.77|91.98||||
2022-02-19 12:58:14|usa_0402|UHS|price_second_month|0|6.2813|1.9688|1.625|1.3125|1.5625|1.8281|1.3125|1.8125|2.125|1.9844|1.7344|1.7969|1.7031|2.0313|1.125|0.9688|1.0156|1.1719|0.4844|0.5313|0.6719|0.8438|0.7813|1.0625|1.1563|1.4219|1.0781|1.125|1.1875|0.9688|0.8907|1.7031|1.875|1.9844|1.375|1.8594|1.6094|1.6406|1.75|1.8281|1.8281|1.9375|2.4375|3.1094|3.25|3.6094|3.125|3.125|3.4535|4.297|5.1565|6.391|6.5|6.375|7.0625|8.5315|10.125|10.9535|10.922|13.0625|13.75|9.6875|13.4063|10.1563|12.4688|8.3438|8.2344|9.7188|13.2813|17.6875|25.6094|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35|130.58|125.33|159.63|155.76|118.73|134.79||||
2022-02-19 12:58:19|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.063|7.532|7.844|6.782|7.532|8.063|8.329|10.704|12.422|14.563|13.4688|19.2813|23.2656|24.6563|32.9688|24.5|49.0313|47.25|79.5625|64.3125|65.86|49.68|33.13|36.5857|31.25|26.6561|24.98|26.8|23.17|28.36|30.5|31.98|36.94|46.1264|43.31|46.66|48.85|38.85|45.47|39.23|42.73|41.65|42.65|50.04|54.24|60.3|61.57|78.04|59.61|61.52|68.25|41.23|35.22|43.32|50.28|58.78|59.66|68.44|60.52|76.87|83.05|98.56|79.87|80|89.6|79.78|80.19|84.55|92.72|96.71|98.85|99.53|111.4|100.16|103.43|115.9|120.38|133.62|121.38|132.82|120.31|137.55|157.31|134.57|154.99|179.62|183.48|197.17|204.64|192.62|189.48|198.58|242.22|200.71|211.89|222.07|194.89|199.85|216.26|232.01|273.88|322.25|414.02|328.07|316.18||||
2022-02-19 12:58:23|usa_0404|CTXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.8867|5.0269|5.5744|6.0555|3.3513|4.9937|6.7025|9.5063|8.374|10.3898|11.4723|16.5241|15.3545|19.6099|22.6211|37.6272|83.9643|41.9075|17.5195|18.9629|20.7049|19.0326|26.2395|17.8142|12.0805|8.497|5.017|9.357|9.5561|17.3523|16.4922|19.16|16.9223|16.6993|12.6698|18.8016|17.9177|20.036|18.9529|21.6127|25.7696|29.9265|24.4557|22.8869|25.6422|26.7651|28.947|29.4487|26.2235|27.2588|24.1053|21.2305|16.3887|25.0131|28.3976|30.4043|34.2507|34.7285|46.1401|52.901|55.8713|69.7755|48.1229|56.8509|59.5186|58.1967|61.8678|48.7043|56.4606|51.2685|56.3571|47.239|47.8203|49.3493|55.951|52.8054|50.7071|51.7702|54.2388|61.0555|56.2616|67.6254|69.441|69.0667|78.95|82.54|78.21|87.63|92|105.62|114.02|108.97|105.5|94.12|92.98|112.81|103.39|148.12|145.2|123.92|133.58|114.96|102.87|80.43|101.88||||
2022-02-19 12:58:27|usa_0406|TAP|price_second_month|0|10.3125|12.5|9.6875|8.125|7.125|6.8125|7.8125|7.8125|9.25|10.875|9.375|12.75|15.0625|13.1875|12.4375|12.5625|13.9375|12.75|8.1875|10|9.375|10.0625|9.5|9.25|9.25|10.5625|10.6875|9.1875|12.8125|12.375|9.25|10.5625|11.75|9.9375|9.625|9.625|9.9375|9.9375|10.3125|8.375|8.875|9.75|8.6875|9.3125|9.875|10.1875|7.875|8.125|8.625|8.5|10.125|9.6875|9.375|10|9.9375|10.6875|12.1875|18.4375|18|15.625|18.75|20.625|24.875|29.7815|23.75|28.5315|24.875|21.9375|28.125|29.7815|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64|46|44.45|58.32|47.53|44.44|49||||
2022-02-19 12:58:32|usa_0407|KIM|price_second_month|0.00857594222523|||||||||||||||||||||||||||||||||||||5.6389|6.0557|6.8889||7.6112|8.2222|7.8056||7.9722|8.0557|8.417||8.445|8.8889|9.084||9.417|9.917|11.625||10.584|11.605|11.75||13.6667|12.6667|13.2292||13.0417|11.9167|11.2917||13.6667|14.0833|14.7292||15.7833|16.1833|16.345||16.745|15.55|15.32||18.95|20.485|22.375||22.75|25.65|28.995||29.455|31.42|32.08||36.49|42.87|44.95||38.07|45.21|36.4||34.52|36.94|18.28||10.05|13.04|13.53||13.44|15.74|18.04||18.64|15.03|16.24||19.03|20.27|19.32||21.43|20.18|19.75||22.98|21.91|25.14||22.54|24.43|26.46||31.38|28.95|25.16||18.35|19.55|18.15||16.99|16.74|14.65||18.48|20.88|20.71||12.84|11.26|15.01||20.85|20.75|24.65|||||
2022-02-19 12:58:37|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.89|0.67|1.08|1.2|1.17|1.22|1.31|1.53|1.88|2.12|2.22|2.31|4.27|3.88|3.51|3.47|5.0078|9.3281|6|9.2031|8.7656|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.6426|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78|209.6|192.78|205.85|290.53|254.85|231.73||||
2022-02-19 12:58:41|usa_0410|FNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4913|22.339|26.5398|27.2615|26.1933|25.8324|23.566|25.2261|27.0161|23.5372|27.6657|30.3941|34.3855|40.21|39.93|37.96|40|33.6|35.13|38.19|43.72|48.19|42.24|29.71|33.1|37.06|40.79|46.15|48.83|48.91|47.75||||
2022-02-19 12:58:44|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.75|4.12|3.75|3.5|3.125|4.5|12.25|9.25|4|6.25|17.625|19.625|17.625|15.875|34.5|15.125|38.375|21.75|22.625|32.438|26.875|60.875|37.75|51.5|32.125|23.3125|13.73|6.65|7.04|4.14|3.97|1.51|0.86|0.76|1.6|1.677|2.08|2.94|3|2.32|6.63|5.57|6.01|6.88|7.15|5.11|4.5|4.08|4.26|3.65|2.93|2.97|3.83|2.84|2.52|1.33|0.203|0.16|0.3495|0.6735|0.63|1.02|1.03|0.9561|1.37|1.81|2.35|1.8|1.8|2.26|1.89|2.53|2.765|3.11|3.485|3.58|3.77|3.61|3.28|3.63|3.63|3.89|3.86|3.815|4.11|3.72|4.02|4.14|4.57|5.09|5.25|5.75|5.5|6.28|7.1|7.1|6.23|5.93|5.31|6.17|6.98|6.34|5.82|5.87|6.49|5.85|6.25|6.27|6.1|6.03|||||
2022-02-19 12:58:49|usa_0412|MKC|price_second_month|2|0.9805|0.8594|0.9766|0.9375|0.957|1.0469|1.0859|1.0625|1.0703|1.1289|1.1328|1.3047|1.2656|1.3164|1.3125|1.3906|1.5469|1.1484|1.2422|1.5781|1.5547|1.7891|1.6719|1.875|2.4219|2.7656|2.5625|2.5781|3.1563|2.5625|3.75|4.75|5.1875|5.125|6.625|5.4375|6.3438|6.8438|6.25|5.875|5.4688|5.9063|5.6875|5.125|4.8125|4.9375|5.469|5.5|5.625|6.1875|5.7188|5.5625|4.9688|6.0313|6.1875|5.9063|6.5|6.25|7.2969|8.5625|8.1094|7.8125|7.375|7.5781|8.2656|7.8438|6.6094|7.7969|7.3281|7.9219|9.1125|9.825|10.6725|10.94|11.05|12.82|11.375|11.12|11.2|12.395|12.78|14.82|14.84|17.1397|17.7645|17.715|18.585|17.295|17.39|15.145|15.105|17.415|17.53|18.7|19.52|18.56|17.08|17.515|16.805|18.895|20.05|16.83|16.02|14.725|16.11|17.505|18.15|19.785|19.665|22.1|22.1|24.56|24.325|24.28|25.27|27.955|30.44|30.81|31.175|35.97|35.805|34.575|32.09|35.6|32.89|35.36|35.695|37.65|41.005|41.99|43.985|46.89|51.125|47.935|47.775|49.95|47.65|49.765|54.385|52.705|58.77|72|61.82|76.985|79.27|80.345|81.685|78.42|97.45|90.255|89.54|90.36|84.17|80.23|100.31|||||
2022-02-19 12:58:54|usa_0413|AEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||37.875|37.875|35.625|40.125|42.25|39.375|37.375|39.75|38.375|36.625|37.188|39.813|38.438|39.125|39.5625|41.1875|37.3125|40.9375|40.0625|34.625|30|36.625|40.4375|44.375|42.17|44.6|41.25|40.88|40.74|43.7136|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.051|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11|77.78|70.27|84.2|87.72|81.59|84.67||||
2022-02-19 12:58:58|usa_0415|TIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:58:58|usa_0416|AMTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.5|6.8|6.4|6.65|5.7|6.8|5.58|3.34|3.8|
2022-02-19 12:59:00|usa_0417|SEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.469|11.1565|13.1875|15.25|14.75|17.75|18.9375|20.75|20.5625|22.9375|25.9375|28.4375|33.6565|26.75|18|22.0625|25.375|31.0625|29.375|23.5|24.8438|28|25.6563|15.9063|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3|45.06|41.9|56.86|61.03|62.12|69.31||||
2022-02-19 12:59:04|usa_0419|BLL|price_second_month|0|1.0156|1.0313|1.0234|0.9297|1.0078|1.0938|1.3672|1.4883|1.6133|1.8633|1.875|2.3281|2.4766|2.6172|2.3672|2.5469|2.6406|2.8359|1.8438|2.0469|1.7578|1.8906|1.8594|1.625|1.7656|2.1172|1.9063|1.8906|1.9219|1.8672|1.7109|1.6953|1.8672|2.1641|2.0547|2.3516|2.2344|2.0703|2.1406|2.2031|2.0234|1.9609|1.7969|1.5781|1.7969|1.7422|1.758|2.047|2.0781|2.125|1.7891|1.875|1.7266|1.4766|1.5313|1.5781|1.8203|2.0547|2.4063|2.0391|2.4648|2.3359|2.6719|2.6172|3.043|2.8086|2.3242|1.6836|1.8555|2.1641|2.4336|2.5875|2.9688|3.2906|4.2825|5.2862|5.1975|6.2263|6.185|6.66|6.19|6.6|6.9938|8.0712|8.5388|9.335|11.1825|11.1|9.3875|9.3775|10.305|10.65|9.355|10.085|10.69|11.58|13.84|13.095|11.5625|11.025|13.575|11.48|9.1125|10.0725|9.95|12.115|12.3525|13.51|12.3125|14.02|16.47|18.05|19.755|17.96|17.555|20.04|19.985|21.085|22.345|22.205|21.58|22.21|24.99|27.78|30.18|32.05|33.535|35.855|35.495|32.955|34.71|33.115|36.15|39.595|37.53|36.765|40.9|39.99|39.91|39.95|36.95|41.88|49.11|54.78|61.39|80.41|66.06|70.46|71.26|80.37|96.01|85.39|82.16|95.96|93.45|90.61|||||
2022-02-19 12:59:10|usa_0420|OKE|price_second_month|0.507537688442|2.8863|3.3924|3.3377||3.1052|3.0915|3.1599||3.5018|3.0778|3.4882||3.3377|3.4335|3.666||3.7754|3.5702|1.833||1.7783|1.9014|2.0656||2.6127|3.3377|3.4882||2.8726|3.4198|3.2282||3.1188|3.0641|3.6933||3.7207|3.8028|4.0216||5.7178|4.8697|4.1311||3.748|3.6933|3.9396||4.6782|5.0886|5.0065||5.4716|6.0188|6.5659||7.0447|7.1404|8.8366||8.7272|7.4414|7.9065||6.9489|6.6343|5.499||5.6768|8.6998|10.5328||8.6232|7.2488|7.8091||9.6081|8.2731|8.4044||8.5926|8.829|9.665||9.6132|11.3897|12.4402||14.2918|14.8915|11.6567||14.9003|16.5417|18.8748||22.0659|20.7483|19.5971||21.3743|15.0578|12.7466||12.9086|16.0296|19.5095||18.9317|19.7153|24.2808||32.3963|28.9076|37.9467||37.0406|42.2933|37.4258||36.1651|46.6793|54.4359||68.08|65.55|49.79||39.48|32.2|24.66||47.45|51.39|57.41||52.16|55.41|53.45||69.83|67.79|53.95||68.81|73.69|75.67||33.22|25.98|38.38||55.64|57.99|58.76|||||
2022-02-19 12:59:16|usa_0421|MXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:17|usa_0422|EXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3435|8.9343|7.4355|6.5832|7.9351|13.5143|18.3718|16.8577|23.4644|36.7953|25.1102|35.8031|29.7654|67.3272|63.1516|||||||||21.4424|22.806|12.762|14.7746|17.1727|19.9941|23.7371|27.5083|27.6024|21.5646|20.3703|18.0661|6.696|7.8528|15.0003|20.2386|24.0474|20.8593|20.3232|21.4988|23.8499|20.4173|25.7309|28.2043|25.2042|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|143.44|126.98|105.17|115.23|131.45|113.14|127.09|115.92|130.1|96.63|98.62|82.82|88.5|125.05|147.84|173.06|144.5|177.97|209.17||||
2022-02-19 12:59:21|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||0.5103|1.0206|1.4047|1.9533|2.0412|2.4198|2.9385|2.4935|2.9383|3.7531|4|2.7407|2.5432|3.6296|4.7161|5.5371|5.2593|5.9908|5.1852|3.5833|3.6296|2.713|5.1574|4.037|6.5|8.1111|9.3889|13.875|12.625|15.125|7.7917|7.9583|7.65|11.8967|12.0367|11.3933|14.95|10.525|14.38|12.725|11.56|14.005|17.24|14.385|15.825|13.195|14.09|13.73|14.825|15.56|16.685|17.6|17.15|17.08|17.045|17.8|20.29|19.26|14.395|15.39|18.42|16.005|9.25|9.385|10.785|13.275|13.12|13.53|13.925|13.865|16.805|18.455|19.765|16.405|17.455|18.035|15.51|17.375|15.21|18.235|18.24|19.405|21.645|22.775|23.8|24.415|22.575|25.635|24.565|21.25|24.14|22.245|25.84|30.955|33.09|36.26|41.65|43.4|43.495|44.465|48.69|43.015|37.5|43.435|40.015|43.165|47.27|45.355|48.01|54.85|67.195|76.315|78.475|78.68|83.43|71.78||||
2022-02-19 12:59:25|usa_0424|VAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:26|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|229.34|251.33|146.99|194.2|234.73|278.17|315.09|343.77|369.84|398.81|||||
2022-02-19 12:59:29|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|10.688|7.25|8.875|9.3125|10.375|9.5625|8.6875|8.0625|8.5|8.5625|8.125|11.05|12.95|14.8|14.15|16.09|19.54|20.33|17.55|18.11|19.75|18.76|17.35|20.28|17.07|17.85|19.33|19.24|18.74|14.59|12.1|11.75|12.68|12.55|14.06|14|15.49|14.1|16.81|20.69|17.65|13.64|14.95|14.78|14.02|16.96|18.16|17.38|16.4|17.38|17.91|17.37|18.01|18.05|15.96|16.73|16.49|17.22|14.6|15.31|14.52|11.36|10.42|11.17|11.7|11.85|11.52|10.62|10.25|10.06|9.54|9.83|10.75|10.77|10.16|11.1|11.68|12.34|11.88|10.03|10.5|10.66|9.94|10.19|9.21|8.3|9.2|8.86|6.16|7.3|8.16|8.36|9.17|8.7|8.1|7.11||||
2022-02-19 12:59:33|usa_0427|KLAC|price_second_month|0|3.998|3.5139|4.0137|3.7872|3.3265|4.6462|4.162|5.25|4.25|4.6875|5.1875|5.3125|5.5625|4.5|3.75|5.375|5|5.9375|3.0625|4.2188|4.625|3.6875|2.875|3.375|3.1875|3|2.0625|1.8125|2.9688|1.9063|1.625|3|3.1563|2.75|2.375|3.0313|2.1875|1.875|2.75|3.2188|4.5|5.5|5.9375|9.8125|10|11.875|12.375|14.5|17.4375|21.375|17.25|12|13.5|9.875|17.75|20.8438|23.6875|35.4375|19.375|23.0781|16.875|10.625|17.0313|25.9063|22.75|31.4063|42.2813|77.9375|49.5625|65.625|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.87|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.3649|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.0075|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14|251.97|311.23|316.89|339.96|408.13|358.3||||
2022-02-19 12:59:38|usa_0428|IFF|price_second_month|0|9.9584|9.625|10.5|8.6667|7.875|8.5416|8.7083|9.4167|10|9.875|12.125|12.7917|15.9583|14.2501|13.1667|15.875|15.2501|18.9583|13.3333|16.5834|17|15.375|15.5834|16.3333|18.3333|22.3333|23|18.9583|22.4167|21.9583|25|27.625|27.625|27.5|29.625|34.8333|35.8333|35.8749|37|36.2917|38.8749|38.5|36.5|37.125|38.5|43.875|44|48.125|49.25|47.75|51.125|50.125|48.625|43|45.5|46.375|44.375|51.125|48.188|46|48|38.75|41.875|41.1875|41.125|40.75|36.8125|30|34|25.75|18.6875|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79|112.1|135.51|141.67|151.5|142.17|134.79||||
2022-02-19 12:59:43|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|19.3|19.21|17.28|20.24|21.63|22.45|20.92|21.95|24.51|27.48|30.01|28|30.67|33.5|34.33|37.24|37.79|39.53|40.93|40.76|42.25|44.06|47.64|50.08|53.05|53.94|53.86|51.93|56.05|66.67|74.1|76.49|75.98|74.38|77.77|82.19|89.57|79.85|83.92|88.97|92.11|98.66|111.78|124.05|121.27|137.3|123.72|144.28|153.73|151.81|150.85|180.6|168.57|148.26||||
2022-02-19 12:59:47|usa_0431|FRT|price_second_month|0|9.8389|11.2444|11.8379|11.8379|11.6817|12.1814|12.9935|14.4303|14.1804|15.2424|16.375|17.875|18.5|22.125|19.25|23.875|21.875|22|18.375|21|20.625|20.75|20.5|22.875|23.75|25.375|22.625|19.875|20.25|17.75|15.5|16.375|19.75|19.25|17.5|21|21.125|22.625|22.875|26.875|27.125|27.5|26.375|27.875|25.125|23.375|21|21.125|21.25|21.875|22|22.5|21.625|23.5|26|26.875|26.125|25.188|25.188|24.75|24.75|20.125|23.9375|22.0625|23.125|21.875|18|19.25|21.9375|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24|87.22|101.17|114.34|121.77|122.67|118.08||||
2022-02-19 12:59:52|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|50.9583|119.5|86.3438|186.4375|123.75|74.75|46.39|17.15|26.3|10.11|9.871|8.411|7.33|8.98|12.64|15.9|17.61|24.73|19.9|21.6|27.56|21.45|25.65|23.66|23.29|17.45|15.85|13.96|20.68|19.97|24.09|32.02|29.08|26.05|27.99|25.66|17.55|14.71|24.14|23.68|26.21|25.62|26.05|26.47|34.51|43.84|36.7|20.93|20.55|22.76|17.23|17.75|16.7|21.86|17.47|20.31|20.19|27.46|25.02|23.69|22.26|23.93|26.98|28.12|30.43|23.21|22.9|23.23|26.34|28|29.45|27.64|27.01|25.66|27.21|28.68|27.52|27.12|25.19|23.16|25.46|21.22|23.25|23.97|22.29|24.45|26.58|28.98|32.33|34.32||||
2022-02-19 12:59:56|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|19|19.25|27.0625|26.25|25.1875|29.25|35.5625|36.25|38.4375|46.5625|48.625|49.9|46.95|44.52|49.2|47.1|40.76|30.45|36.17|29|35.79|37.95|39.22|42.56|46.38|45.59|51.6|50.93|49|50.21|56.89|60.67|62.65|61.77|77.62|89.81|98.57|93.99|116.6|103.52|104.15|106.07|79.1|57.5|71.87|85.84|99.73|96.24|110.69|116.74|146.8|167.46|163.29|159.27|149.51|180.28|164.03|164.32|184.59|215.14|225.85|225.33|248.33|247.01|244.97|269.6|295.93|309.13|325.28|325.11|340.15|312.69|371.16|404.33|416.2|476.22|570.75|598.4|626.35|616.22|569.8|579.82|596.42|668.86|728.82|656.79|711.85|701.7|766|963.2|1126.96|1190.83|1287.1|1552.83|1524.19|1408.46||||
2022-02-19 13:00:00|usa_0434|PII|price_second_month|0|||||||||||||||||||1.375|1.3854|1.3333|1.3542|1.375|1.4688|1.6042|1.9167|2.2187|2.4688|2.9584|2.5938|2.4479|2.4792|2.7709|2.9375|3.2187|3.2604|3.6667|3.9271|3.9063|3.9167|4.8229|5.9375|5.9375|6|5.625|5.8125|7.396|7.5835|7.7085|7.2295|7.6875|7.5625|8.6565|7.1875|5.469|6.375|7.4065|7.1875|7.5785|8.2188|8.75|7.5781|8.7188|7.0625|10.7656|8.9844|9.625|7.6563|7.5156|8.5313|9.2031|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7572|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04|96|117.76|131.22|119.76|111.79|124.58|||||
2022-02-19 13:00:09|usa_0435|SWN|price_second_month|0|0.7084|0.849|0.8333|0.9583|0.9375|0.9792|0.974|1.073|1.0626|1.1406|0.9479|0.7917|0.849|0.8803|0.8125|0.9583|1.0209|0.9896|0.6667|0.8125|0.849|0.7813|0.7292|0.7761|1.0417|1.1198|1.1824|1.25|1.3229|1.3959|1.2917|1.198|1.5522|1.474|1.3907|1.2188|1.3699|1.4844|1.5782|1.7188|2.0261|2.5782|2.0625|2.1719|2|2.1563|1.969|1.5785|1.9065|1.5785|1.625|1.4375|1.7815|1.922|2|1.6875|1.6565|1.594|1.461|1.375|1.3205|0.8516|0.9375|0.6953|1.1797|1.1172|0.9297|0.875|1.1563|0.9688|0.9609|1.3|1.9187|1.5625|1.3938|1.4|1.755|1.4312|1.375|1.4625|1.8775|2.27|2.5513|2.8075|3.195|4.4463|6.8625|7.625|8.725|14.475|17.035|16.045|16.15|17.175|21.065|19.56|23.8|18.595|24.885|32.615|44.34|38.37|34.37|28.77|43.47|36.86|43.96|42.55|37.61|32.72|36.2|39.48|43.77|37.95|38.05|33.06|28.03|31.13|34.71|34.27|37.69|38.2|38.66|41.34|45.47|41.18|32.18|25.08|25.77|16.24|9.01|5.78|13.67|13.91|11.35|7.51|6.06|5.45|6.36|3.57|4.73|5.62|4.82|4.23|3.59|1.58|1.82|1.42|3.01|2.78|3.11|4.05|5.17|4.55|4.48|4.66||||
2022-02-19 13:00:18|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||4.4167|4.2292|5.4168|4.8333|3.2918|4.3126|4.7917|5.0418|5.2084|5.3751|5.75|4.4688|4.3125|4.875|4.625|4.375|4.625|5.063|6.125|6.938|8.875|12.219|16.344|17.938|18.5|18.313|22|23.782|13.625|22.875|18.5938|24.875|30.3438|28.9688|41.9063|43.625|63.75|51.875|53.97|45.4|33.12|16.52|5.16|6.549|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.75|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75|20.44|26.56|25.41|23.87|23.38|21.26||||
2022-02-19 13:00:26|usa_0438|MAS|price_second_month|0|6.7444|7.0941|7.7932|5.9287|5.7684|6.2405|6.074|6.8229|7.8491|7.128|8.376|11.6488|13.1465|13.4793|12.2589|16.0864|15.6981|16.3637|9.2081|12.0925|12.148|10.7612|10.9277|11.205|12.4808|13.091|11.3714|11.0386|11.0941|8.5424|6.9338|9.6518|11.7597|10.5948|8.9862|11.9816|12.7582|11.2605|11.8707|14.2559|14.034|13.8676|15.0879|15.5872|12.2589|12.3144|9.8737|11.15|12.8136|12.4254|13.091|12.6472|13.8676|12.7582|16.1973|15.5872|17.2513|19.7197|20.9123|24.1296|24.9616|20.4131|25.6273|23.2975|25.3499|25.1281|22.41|15.8645|17.4732|17.3067|17.1403|20.7415|20.7326|22.9159|18.4737|24.9128|23.658|21.4426|17.9014|16.3127|21.8331|22.0018|24.1407|24.8862|25.6223|28.5162|31.303|29.9274|28.4186|27.2293|26.4216|27.6819|27.531|24.3271|25.4631|26.4749|26.8121|23.0934|19.8806|16.5878|16.4547|16.9162|8.5025|4.5708|9.1948|12.8514|12.0526|11.8662|11.8485|9.3101|9.6829|12.0615|12.6472|7.8723|8.5025|10.5438|11.2449|12.5674|15.0524|17.0937|18.6558|16.792|19.8983|20.7237|18.9043|20.8302|21.4781|23.2443|24.0253|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3|53.67|53.22|60.31|60.72|65.9|57.56||||
2022-02-19 13:00:33|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|43.16|33.71|38.19|43.85|64.3|71.08|87.38|101.04|95.42|103.79|71.86|88.5|77.77|66.54|82.98|60.7|67.74|61.25|49.3|41.47|39.06|42.57|34.57|40.08|50.75|53.82|64.06|54.94|44.22|35.81|29.11|25.62|23.35|22.93|27.28|49.56|41.52|36.01|28.21|27.97||||
2022-02-19 13:00:35|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.755|33.06|37.23|44.89|52.415|49.69|47.78|41.93|45.21|40|38.74|43.67|54.13|60.7|69.1|81.94|80.33|89.13|97.63|95.75|110.12|116.79|95.05|125.23|100.31|118.76|115.72|128.06|141.99|147.45|147.54|179.1|186.57|198.25|162.2|136.25|155.62|129.99|106.88|121.92|111.27|109.51|115.25|150.33|169.79|185.94|159.94|167.79|171.77||||
2022-02-19 13:00:39|usa_0443|CMS|price_second_month|0|20.75|18.5|15.625|12.25|8|5.25|4.875|6|7|7.5|8.125|12.125|12.25|12.5|16|17.875|18.75|17.375|13.125|16.75|18.5|21.25|24|23.75|29|34|34.375|33.125|29.25|29.25|26.875|31|26.5|20.875|18|19|15.875|16|18.125|20.5|23.625|27.125|25.25|22.75|22.625|22.5|22.25|24|24.125|24.625|27.25|30.375|28.75|29.875|32.5|32.75|33.625|35.938|39.375|44.25|43.563|42.3125|48.75|41.375|46.5|39.5625|33.25|16.75|22.75|26.125|27.8125|29.55|29.67|23.46|23.03|21.8|18.0454|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49|61.54|54.11|62.74|64.13|58.85|62.51||||
2022-02-19 13:00:44|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||1.8843|1.7464|1.9302|2.2978|2.8033|2.8493|3.171|2.2059|2.183|1.998|1.8616|2.1145|2.8035|2.4816|2.7919|2.6251|2.2186|2.6251|3.1251|2.4382|3.8755|4.4526|5.8273|4.5|4.4081|5.2002|4.3909|4.6836|4.012|3.7882|3.0994|3.5988|5.4068|5.5743|6.8469|6.8733|8.4133|9.34|13.3|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37|74.5|76.87|95.29|95.62|97.7|83.44||||
2022-02-19 13:00:49|usa_0445|FTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9111|3.1398|4.1864|5.2781|4.6089|4.4499|4.6492|5.3351|5.6721|5.0266|6.0637|6.3959|7.2907|7.8199|7.8958|7.2384|9.1608|9.7494|11.1353|14.878|13.7649|13.6961|15.6113|17.9276|21.9408|26.4666|26.8938|35.86|25.33|12.73|13.815|20.11|22.13|27.5|29.285|29.565|30.925|40.715|44.11|42.21|44.2|47.3|51.31|41.83|47.31|40.88|51.98|57.46|54.73|48.83|49.99|56.09|60.59|54.59|40.79|41.62|28.99|33.14|24.2|27.23|28.47|33|32.71|28.68|25.31|27.5|29.38|30.71|29.27|23.21|24.59|21.87|23.99|19.5|17.24|7.68|7.72|8.97|7.22|8.37|6.6|5.67|6.47||||
2022-02-19 13:00:53|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.688|35.25|32.875|26.25|32.375|30.25|24.4375|14.6875|15.5625|15.0625|20.625|15.8125|17.11|22.85|22.84|21.72|22.01|23.53|14.85|9.35|9.28|11.85|15.95|18.7|22.25|16.4622|14.69|17.42|17.62|18.93|17.39|21.12|32.6|31.43|20.5|24.79|28.56|33.88|32.32|22.24|20.1|20.12|15.75|6.67|4.86|5.23|9.05|9.35|7.29|13.31|11.61|19.62|31.29|27.34|14.3|26|39.5|38.41|33.13|40.99|53.09|57|56.14|68.89|86.78|101.51|116.27|113.31|95.98|103.61|60.92|75.66|49.87|69.67|82.12|96.3|128.93|110.65|112.44|156.6|172.25|160.46|157.94|112.54|136.26|115.83|111.26|156.46|155.72|137.62|174.55|232.91|298.49|341.04|343.91|376.95|311.82|||||
2022-02-19 13:00:56|usa_0447|HTZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.16|18.31||||
2022-02-19 13:00:58|usa_0448|IPG|price_second_month|0|1.5982|1.5254|1.39|1.4316|1.5617|1.8741|1.8897|1.9782|2.3634|2.2385|2.2593|2.9568|3.3629|3.1964|2.9881|3.998|3.7065|4.555|3.2068|3.6128|3.4879|3.6389|3.8731|4.2063|4.9871|5.6042|5.1875|5.0833|5.5208|5.4584|5.2084|6.9167|7.5625|7.9792|7.8333|9.4375|9.4584|10.625|11.2084|10.2501|9.4167|9.9167|10.0834|10.9167|10.8333|11.5|10.542|11.375|12.292|12.959|12.792|14.042|15.459|15.084|16.5|16.709|19.959|24.375|23.969|27.25|29.6563|28.5|34.375|37.4063|37.875|39.625|47|40.1875|42.9375|38.25|39.0625|37.6|36.74|27.08|29.13|27.2|32.8775|18.23|14.97|9.65|13.75|15.15|14.25|16.95|14.3565|10.55|12.41|13.14|12.34|12.13|9.32|10.36|9.53|9.18|11.97|12.59|11.75|10.95|9.49|8.62|9.97|9.4|4.09|3.81|5.24|6.29|6.33|7.5|8.35|8.53|10.65|13.2|11.93|8.63|9.38|11.72|10.39|10.64|10.82|12.78|14.22|15.72|17.4|17.72|19.12|19.53|20.29|22.3|20.42|18.88|23|21.39|23.9|23.14|24.07|24.1|24.93|20.14|19.78|23.4|22.6|23.35|23.5|23.03|21.22|19.88|22.4|21.36|17.11|17.76|22.28|26.12|33.69|37.23|33.19|36.11||||
2022-02-19 13:01:04|usa_0449|PVH|price_second_month|1|3.375|4.1094|4.5|3.9063|3.8438|5.375|5|5.1563|4.9532|5.0469|6.2969|6.9532|7.9688|8.25|8.0938|8.5469|10.0625|7.5|5|6.0625|5.125|6.0625|7.0625|9.0625|9.5625|11.6875|8.0625|8.875|10.875|6.5|7.3125|10.6875|14.25|18.9375|16.75|24|22.375|24.375|29|30.875|30.75|32.125|37.5|34.875|25.125|20.625|15.25|15.75|15.5|11.5|9.875|11.75|12.75|11.125|14.375|11.875|15|15.813|14.25|12.313|14.75|9.5|7.1875|6.9375|9.875|8.875|8.3125|7.6875|9.5|10.3125|13|15.08|14.4|9.9|10.9|14.11|15.6|12.6|11.56|12.35|13.63|15.01|17.74|18.5|19.25|22.28|27|26.64|32.69|31.02|32.4|38.21|38.16|41.77|50.17|58.8|60.57|52.48|36.86|37.92|36.62|37.91|20.13|22.68|28.69|42.79|40.68|57.36|46.27|60.16|63.01|65.03|65.47|58.24|70.49|89.33|77.79|93.72|111.01|106.81|125.05|118.69|136.02|124.77|116.6|121.15|128.17|106.56|115.2|101.94|73.65|99.06|94.23|110.5|90.24|103.47|114.5|126.06|137.21|151.43|149.72|144.4|92.95|121.95|94.64|88.23|105.15|37.64|48.05|59.64|93.89|105.7|107.59|102.79|106.65|||||
2022-02-19 13:01:10|usa_0450|EXPD|price_second_month|0|||||||0.1533|0.2451|0.2031|0.2294|0.2392|0.3045|0.37|0.3748|0.4141|0.5079|0.5157|0.6094|0.3829|0.4844|0.4688|0.5|0.5|0.5469|0.7188|0.8438|0.8594|0.8165|0.7813|0.5079|0.5079|0.7735|0.8438|0.9922|0.8438|1.0547|1.0157|0.9766|0.9454|0.9141|0.8633|0.8282|0.8594|1.1875|1.0938|1.2657|1.3595|1.375|1.391|1.4535|1.594|1.8285|1.93|2.047|2.7815|3.125|3.6095|4.5785|4.8675|5.0625|5|3.4766|4.8125|5.8203|6.9375|8.1563|10.0117|9.4375|10.125|12.25|12.9688|14.5938|16.0975|12.715|12.5025|13.63|14.775|13.175|16.725|17.095|17.5|18.825|19.55|19.24|22.72|24.39|26.4438|27.755|25.49|27.755|35.5|38.895|49.225|39.81|45.22|44.85|43.66|44.17|46.92|39.32|47.08|36.09|33.43|27.55|32.81|32.66|31.93|36.47|38.24|39.6|52.9|47.8|52.82|45.5|43.51|43.675|38.25|36.61|37.42|38.85|39.03|40.56|43.44|39.51|45.51|41.3|46.82|48.3|45.84|48.97|48.54|45.78|48.55|50.65|52.74|56.38|53.38|56.1|64.78|64.96|74.48|73.28|76.09|74.95|69.59|71.1|74.76|70.42|76.37|88.39|89.37|91.84|125.69|124.64|121.62|106.22||||
2022-02-19 13:01:15|usa_0451|HBAN|price_second_month|0|3.1719|2.8559|3.0056|3.0191|2.7335|3.0781|3.6593|3.7983|4.6298|4.7983|5.4837|5.7873|6.5063|5.8938|5.2196|5.6895|5.1686|5.9137|4.7187|5.1681|5.3519|5.1171|5.2601|5.2601|6.1895|6.8812|6.021|5.7084|5.5909|4.4297|4.0857|5.333|6.064|6.4941|6.4941|7.2683|8.6015|8.2252|8.7091|10.5906|11.2357|12.5367|10.8217|10.7036|12.4776|12.6402|10.977|10.94|11.605|13.6603|15.135|14.514|15.368|15.453|16.99|19.466|19.38|24.324|25.5447|26.9507|24.6031|18.8017|24.4835|26.2397|28.6157|27.2159|25.1705|18.9773|17.6136|15.3409|15.25|14.9375|14.98|18.18|16.19|18.45|19.97|20.19|19.57|19.2|20.49|19.97|21.99|23.13|22.77|24.67|24.26|22.5|23.32|23.99|23.96|24.05|23.52|23.92|24.31|23.15|22.46|17.21|15.69|12.22|8.91|7.32|8|1.46|3.92|4.56|3.82|4.81|6.16|5.2975|5.835|6.84|6.6|5.02|5.25|5.845|6.54|6.59|6.165|7.03|7.75|8.24|9.17|9.53|9.27|9.84|10.11|10.94|11.13|10.91|11.69|8.75|10.45|10.01|12.46|14.14|12.54|12.59|14.4|15.7|14.87|16.21|14.59|14.41|12.65|13.25|14.89|12.27|8.89|9.41|12.08|15.34|15.86|15.53|14.84|15.85|||||
2022-02-19 13:01:21|usa_0452|RRC|price_second_month|0||||||||||||||||||||||||||||||3.75|2.5|2.813|2.5|2.813|3.438|3.75|3.75|2.5|2.5001|2.6667|4.5001|6|5.75|5.3333|5.1667|5.5833|4.459|4.583|5.3333|5.583|5.833|7.3333|9.167|8.417|10.917|10.6667|11.833|11.75|11.583|11.042|8.083|4.542|2.7917|1.2917|3.2083|3.6667|2.2083|1.3333|1.875|3.3333|2.75|4|4|3.9333|2.7933|3.1|3.5267|3.56|3.54|3.9533|4|4.4667|5.2667|7.4|7.9133|10|13.8267|16.8267|15.4|23.22|24.8267|23.93|25.9|27.98|31.09|31.93|38.74|36.31|40.68|61.18|65.76|46.42|41.47|35.57|45.81|48.37|47.13|50.61|44.95|33.81|41.99|54.3|55.92|64.76|71.71|63.68|57.44|65.19|64.02|76.8|75.18|74.98|77.65|86.05|92.95|78.59|65.65|49.54|55.41|38.62|28.58|23.73|42.59|38.57|35.18|27.62|23.06|17.36|18.02|13.29|15.84|16.42|14.55|10.7|7.82|3.56|3.49|2.77|5.99|7.46|7.3|9.64|13.56|14.62|19.56|20.43||||
2022-02-19 13:01:26|usa_0453|WAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.125|4.625|5.75|6.25|6.1875|5.5625|6.3125|8.25|9.625|11.5|12.625|13.8125|10.0938|11|9.9063|11.4375|10.0938|9.0625|4.7188|5.625|5.1875|4.5|7|6.525|6.945|6|7.045|6.85|6.445|7.155|5.5|6.855|7.825|7.825|7.925|8.245|8.555|10.285|9.205|10.35|13|12.915|16.515|17.485|14.105|16.425|16.07|19.58|18.735|16.97|17.305|23.285|29.535|19.295|13.38|17.84|18.725|19.25|19.07|21.675|21.265|23.115|28.38|33.795|30.445|34.125|37.365|36.305|39.07|42.31|48.895|55.005|58.52|69|79.37|78.74|83.36|88.49|94.89|100.3|95.76|80.12|70.6|77.38|76.61|84.67|80.12|81.75|70.57|76.9|81.34|97.51|108.32|94.6|73.26|62.38|69.21|78.57|68.7|61.07|66.55|73.3|72.43|82.76|89.79|88.77|96.86||||
2022-02-19 13:01:30|usa_0454|FL|price_second_month|1|8.9375|8.9688|8.7813|8.25|8.7813|8.9375|9.25|10.375|11.75|12|15|19|24|19.5625|19.3125|25.0625|26.625|24.625|17.25|22.625|26.0625|28.0625|25.875|25.0625|25.875|33.1875|31.9375|31.5625|32.875|23.75|30.25|33.5|30.75|28.875|26.5|30.875|27.125|32.375|31.625|31.75|27.125|25|25.375|15.125|15.875|17.375|15|18.5|15.125|15.75|13|15.625|22.5|20.625|22|23.375|24|22.125|20.375|25|19.125|8.6875|6.4375|7.0625|10.4375|8.5625|7|8.9375|10.25|12.375|15.5|13.8|15.3|15.25|15.65|16.18|14.45|9.99|10.5|10.7|13.25|16.2|23.45|25.8|24.2775|23.7|26.93|29.3|27.22|21.94|23.59|23.88|24.49|25.25|21.93|23.55|21.8|15.33|13.66|11.77|12.45|16.16|7.34|10.48|10.47|11.95|11.14|15.04|12.62|14.53|19.62|19.72|23.76|20.09|23.84|31.05|30.58|35.5|32.12|34.24|35.13|33.94|41.44|46.98|50.72|55.65|56.18|63|67.01|71.97|65.09|64.5|54.86|67.72|70.89|74.81|49.28|35.22|46.88|45.54|52.65|50.98|53.2|60.6|41.92|43.16|38.99|22.05|29.16|33.03|40.44|56.25|61.63|45.66|43.63|||||
2022-02-19 13:01:35|usa_0455|CE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|||||15.53|19.21|17.52|21.22|19.03|18.69|21.83|29.68|36.2|33.36|36.66|40.78|48.34|37.71|11.04|9.62|19.54|25.88|29.25|29.98|27.53|26.7|36.37|43.28|48.5|46.04|41.4|48.18|41.26|39.4|39.01|47.16|50.05|48.82|55.34|53.63|60.73|61.94|60.71|57.11|67.85|60.64|70.67|58.69|70.54|64.65|78.14|89.17|87.2|94.75|105.93|100.86|113.84|116.82|102.8|100.26|99.38|113.37|124.79|93.74|91.37|100.32|137.44|131.12|163.81|158.6|167.49|144.25||||
2022-02-19 13:01:39|usa_0456|ALKS|price_second_month|0|||||||||||||||||||||||||||||||||||6.25|9.25|5.125|4.375|5.625|4.125|4|3.875|4.5625|3.6875|2.625|1.875|1.625|1.453|1.532|3.438|2.938|4.938|7.782|6.625|7.063|12.438|8.25|9.313|9.875|11.5938|10.9375|5.4688|9.1875|14.0313|12.375|18.5625|21.4375|95.9375|36.5938|46.25|29.875|31|30.27|25.6|24.38|24.97|19.44|8.21|8.91|7.94|12.89|11.65|13.03|14.24|14.4|10.66|13.79|11.68|11.6|18.78|18.18|25.41|19.82|16.35|15.18|16.4|16.06|16.85|14.26|12.94|12.67|13.37|7.38|10.08|8.12|9.05|8.98|11.46|11.355|13.27|10.48|14.33|18.32|17.34|15.29|17.66|15.62|18.35|19.31|21.715|31.25|31.75|40.381|48.67|45.81|44.73|55.02|70.25|61.1|59.56|73.36|32.27|46.41|43.77|56.83|56.5|57.76|50.78|52.29|57.08|47.2|44.84|36.44|33.27|21.54|20.98|21.02|20.84|16.36|16.54|18.26|19.04|22.67|31.26|21.92|25.08|||||
2022-02-19 13:01:43|usa_0459|ASH|price_second_month|0|6.9522|6.2191|5.7893|5.4606|5.1573|5.0056|5.4101|5.764|6.2191|6.8764|7.5589|8.7471|11.2246|12.0083|11.6291|12.6404|12.6656|14.1825|10.6937|12.0336|13.778|14.41|13.3988|13.9044|16.9886|15.674|15.0167|14.7134|15.5224|13.3482|12.0842|13.601|13.146|12.4381|11.3258|12.5898|12.8932|9.4044|10.1123|10.9213|10.719|13.5505|13.3988|16.5841|15.0167|15.3201|13.7527|13.0954|14.9662|13.2471|14.1066|14.8145|17.292|15.219|19.4156|16.9381|19.365|20.2751|18.8847|22.5251|20.174|18.4296|19.6684|17.9999|16.483|15.5982|13.6516|12.5898|14.1319|14.2583|12.6909|15.6983|16.7945|17.1504|17.2516|17.5509|15.3666|11.5927|11.799|11.2489|13.1298|13.3725|16.0745|19.3792|19.0022|20.803|23.9257|26.4092|27.6268|29.8247|27.352|32.0227|30.6637|30.9777|33.1707|32.1355|29.5941|29.3341|24.1581|21.6706|26.3315|20.081|4.6854|2.8996|13.1486|17.9959|17.6279|23.0983|26.3021|22.7941|24.9627|27.6218|33.5289|26.0077|27.2882|31.1837|31.3652|36.1242|34.7947|38.2535|43.6258|42.7868|44.6855|46.2997|50.5337|52.6041|55.9551|62.6127|62.5048|51.5002|55.2682|46.751|55.6165|57.4416|55.2927|59.198|66.54|62.05|73.98|70.82|77.72|84.2|81.89|77.38|74.87|73.24|71.7|71.54|67.16|73.69|75.17|84.12|94.84|91.11|101.07|94.95||||
2022-02-19 13:01:48|usa_0460|LEN|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||3.3159|3.5587|4.1521|4.9339|5.6347|5.392|4.826|4.7991|5.7426|5.7963|8.0345|8.7756|12.0407|13.4502|13.5417|9.9265|13.4191|11.8566|9.5895|8.0576|7.8125|9.1299|11.7647|15.7475|18.0392|21.4559|22.4951|17.7745|27.1814|27.2255|24.8775|27.0441|26.402|26.5882|31.9559|45.0245|43.2353|45.9314|41.8431|44.098|55.3627|50.4608|65.951|54.4902|61.3333|53.8529|43.8529|46.549|53.3137|41.8725|30.0588|22.402|20.1373|18.0588|11.8627|7.5882|7.5392|9.549|11.6078|12.3529|15.0588|19.5294|14.4804|14.2255|18.9804|18.6176|17.3431|16.2157|21.0686|27.1961|28.6373|36.7353|40.7255|40.4118|33.2059|34.8529|39.3725|37.8333|35.5196|42.2353|44.0294|44.902|52|49.0882|41.3235|44.4216|45.8824|40.8725|43.7745|49.5098|51.4118|54.5784|62.66|52.89|52.27|42.98|47.42|52.03|47.57|59.6|66.36|50.07|72.35|70.23|83.15|103.6|105.15|99.93|96.11||||
2022-02-19 13:01:53|usa_0461|MUR|price_second_month|0||2.082|1.8662|2.1294|1.8792|1.8511|1.6505|1.7551|1.7087|1.7929|2.0086|1.4649|1.5038|1.6645|1.6968|1.8576|2.2308|2.5091|1.4833|1.8576|2.1434|2.1596|2.0744|2.4185|2.5933|2.9967|2.7864|3.1046|3.0075|3.2135|2.7249|2.8737|2.5933|2.6806|2.4983|2.5857|2.8069|2.8295|2.8543|2.877|3.3581|3.5631|3.2006|3.1963|3.4023|3.8651|3.6763|3.6105|3.6472|3.4045|3.3376|3.5663|3.7971|3.7928|4.4519|5.0027|5.0027|5.7915|5.933|5.3872|5.4277|7.6236|8.6086|7.3807|10.5921|10.9564|12.1978|10.9294|14.0058|14.4106|11.8199|13.5946|18.1455|16.2997|15.5246|18.6054|19.9568|18.4909|18.5104|18.5671|21.333|24.9101|25.8594|27.0675|28.1592|32.582|36.8107|43.1665|42.1784|47.1622|42.6833|40.4481|45.5052|42.2086|46.8429|44.7199|50.9162|52.5904|61.7207|69.3668|79.9556|67.7703|38.0145|36.0814|50.9248|49.1902|48.6638|44.789|46.0662|46.2215|58.2688|63.4553|59.4511|46.2388|48.2582|55.1793|40.2324|44.2971|48.9658|52.5386|54.6443|58.1825|64.93|59.37|61.67|62.47|48.42|50.89|43.46|31|28.58|17.18|30.91|26.72|33.91|28.29|24.41|22.66|27.95|25.35|30.75|30.83|31.9|28.9|24.85|18.23|23.01|18.85|11.95|13.74|10.06|16.33|21.69|21.26|26.58|32.77|||||
2022-02-19 13:01:58|usa_0462|COO|price_second_month|1|42.7497|32.25|22.8752|19.5|34.5|29.0626|24.75|33.1874|37.6874|33.1874|40.8751|40.8751|36|33.75|26.25|27.1874|22.3127|27|12.75|19.1252|15|12.1874|8.0626|6.9374|4.6874|4.5|4.8751|6.75|5.8126|4.1251|5.4374|7.3126|7.1251|6.5626|5.0626|5.6251|3.75|3.1873|1.8752|0.9374|0.5626|0.9374|1.0311|1.5|2.0627|3.75|3.3716|2.997|2.997|4|3.75|4.5|5.875|6.563|8.625|10.125|11.625|18.375|20.438|20.2188|18.2188|8.8125|10.3438|7.6875|12.4688|15.4375|15.0625|16.0938|18.1875|17.6875|19.9375|23.675|25.7|23.45|24.99|23.7|23.55|26.25|25.02|29.9|34.77|40.75|47.13|54|63.2032|68.55|70.59|72.9|60.86|76.61|51.3|54.03|44.29|53.5|44.5|48.62|53.32|52.42|38|34.43|37.15|34.76|16.4|26.44|24.73|29.73|38.12|38.88|39.79|46.22|56.34|69.45|79.24|79.15|70.52|81.71|79.76|94.46|92.48|107.88|119.05|129.69|123.84|137.36|135.53|155.75|162.09|187.42|177.97|148.86|134.2|153.97|171.57|179.26|174.93|199.89|239.42|237.11|217.88|228.81|235.45|277.15|254.5|296.17|336.89|297|321.29|275.67|283.64|337.12|363.32|384.09|396.27|413.31|418.94|||||
2022-02-19 13:02:03|usa_0463|ALK|price_second_month|0|4.125|3.6875|3.6875|3.3438|2.9375|3|3.3438|4.7813|5.5|5.375|4.8125|4.9688|4.8125|4.3125|4.6563|6.625|4.9375|5.5938|3.5938|4.375|4.3125|4.8125|4.9688|5.9688|6.75|7.1563|5.5938|5.5938|5.75|4.3438|3.9688|5.7188|5.6875|5.6563|4.8125|5.5313|5.1563|4.375|4.1875|4.125|4.0313|3.2813|4.0625|4.3125|3.9375|4.4375|4.0938|3.8438|4.1563|4.875|4.5313|5.5625|6.5|5.2813|6.0313|5.9375|6.2188|6.8594|9.3438|13.7656|11.5781|9.7344|9.3594|12.6719|10.375|10.8125|9.5|6.625|7.7813|6.5|6.9844|7.145|7.1825|8.16|7.1625|7.7625|6.9625|6.1075|5.2925|4.5375|4.7525|6.8975|7.19|6.435|5.15|5.885|7.8075|7.09|7.38|8.43|8.8075|8.0125|9.685|9.4675|10.2825|10.25|7.29|6.205|6.3325|6.1|4.8825|5.2525|5.7375|5.4775|3.8925|6.3075|7.475|8.75|11.675|11.0575|13.75|14.8625|16.885|14.4325|17.355|17.1425|17.15|16.775|21.375|25.775|28.41|28.31|38.87|43.32|49.23|46.34|59.03|63.65|64.64|74.86|79.73|73.9|66.4|67.53|82.27|97.82|87.05|74.66|69.17|64.5|60.81|67.49|73.26|61.7|58.2|59.72|69.01|50.46|34.19|38.95|50.97|65.02|69.2|57.34|48.57|58.79|||||
2022-02-19 13:02:09|usa_0464|CNP|price_second_month|0|10.5625|10.4375|10.5625|9.4375|9.3125|9.8125|10.875|11.25|14|13.875|13.9375|15.375|15.5625|18.125|17.9375|18.6875|16.1875|16.9375|15|15.75|15.625|14.6875|13.9375|13.8125|14.625|17|17.3125|16.5625|15.9375|15.875|18|18.375|18.375|18.6875|20.625|20.75|21.5|22.1875|22.125|23.625|22.125|23.5625|22.6875|20.1875|16.125|17.375|16.942|19.0579|21.4275|21.1768|22.7956|22.5463|21.8|21.6753|21.9231|23.1695|20.6782|20.1811|23.6079|21.5388|23.8279|23.984|26.3252|22.3192|25.3887|23.0475|20.6543|17.1166|23.7239|30.9035|32.6724|34.9698|38.3578|25.0224|21.5109|17.3143|14.1573|9.8641|7.2026|4.65|9.55|8.49|9.7|10.46|10.84|10.94|11.16|11.98|12.26|14.21|13.22|12.97|11.99|14.45|16.35|17.83|18.93|16.22|17.85|14.68|16.94|15.88|12.93|10.32|10.12|12.4|13.27|13.38|13.62|14.79|15.63|15.86|19.33|20.01|19.9|19.49|20.23|20.39|19.73|21.43|23.18|22.93|23.43|23.65|24.12|24.84|23.94|20.79|20.37|18.62|16.95|18.63|22.53|22.47|23.86|27.32|28.61|29.62|30.01|27.05|26.13|27.79|28.01|30.14|28.44|27.69|24.56|23.02|17.78|20.07|23.19|19.44|25.3|25.09|25.91|26.61||||
2022-02-19 13:02:14|usa_0465|UTHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|18.4688|48|31.0625|46.8438|24.2188|6.125|6.5|6.765|4.5|5.6259|7.45|6.8|8.215|7.725|10.19|10.615|9.39|10.815|11.685|14.855|17.665|22.145|26.69|34.965|37.58|30.82|23.98|27.5|29.035|28.1|33.8|34.23|49.535|42.085|46.025|53.45|27.065|36.365|37.215|45.61|45.5|57.19|50.63|46.22|61.98|67.02|64.66|42.71|40.71|48.41|42.72|55.7|51.37|59.19|67.82|72.2|91.64|102.25|100.95|91.69|129.22|155.05|183.69|150.62|152.95|129.83|116.62|121.91|129.1|147.72|121.46|129.17|125.41|115.85|105.56|123.68|115.17|119.63|87.5|82.56|93.01|102.96|118.45|110.93|135.43|169.69|185.27|214.88|201.58|196.5||||
2022-02-19 13:02:18|usa_0466|DLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|15|19.3|22.1|27.39|25.02|29.58|35.48|39.13|39.12|37.59|36.17|36.22|42.4|44.4|28.02|28.55|34.36|40.77|47.06|48.85|55.74|59.69|52.28|55.8|61.31|59.75|61.44|72.5|69.99|74.81|64.38|63.65|62.04|52.69|46.56|53.52|57.58|66.38|68.61|67.3|66.39|67.17|71.82|80.4|94.17|99.02|91.99|108|116.19|118.06|117.21|100.64|106.61|123.7|109.38|115.03|119.98|123.63|119.6|120.11|138.34|156.46|132.6|137.2|152.44|163.91|165.11|135.2||||
2022-02-19 13:02:22|usa_0468|HRB|price_second_month|0.983226025076|1.2774|1.3985|1.5157||1.2266|1.375|1.3907||1.7657|1.7227|2.4063||2.4922|2.7188|2.8125||3.3204|4|3.875||3.4219|3.5157|3.5469||3.7657|4.5157|4.5||5.3125|4.6875|5.4063||6.875|8.1719|9.375||8.5313|8.25|9.9375||8.9375|9.5|10.1875||9.8125|11.4688|9.282||10.25|9.5|10.125||8.1875|7.4375|7.25||8.0625|9.6563|11.2031||10.6406|10.3438|11.25||12.5|10.8594|10.9375||8.0938|9.2656|10.3438||16.1375|19.28|22.35||23.075|21.005|20.1||21.625|21.575|27.685||23.8657|24.71|24.5||29.175|23.98|24.55||23.86|21.74|23.04||23.37|21.18|18.57||21.4|22.75|22.72||17.23|18.38|22.62||15.69|12.95|11.91||16.04|13.31|16.33||15.98|17.33|18.57||27.75|26.66|29.04||33.52|31.01|33.68||29.65|36.2|33.31||23|23.15|22.99||30.91|26.48|26.22||22.78|25.75|25.37||29.3|23.62|23.48||14.28|16.29|15.86||23.48|25|23.56|||||
2022-02-19 13:02:28|usa_0469|FFIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.625|72.7188|48|17|26|13.5078|3.8906|5.195|7.9|10.96|10.915|6.245|7.415|6.77|6.9|8.635|9.805|12.91|17.755|14.84|12.47|21.525|25.855|25.605|19.1|26.5|31.38|22.565|24.48|36.775|38.015|38.58|34.62|26.9|23.34|27.98|33.58|25.55|20.95|30.03|35.09|48.46|53.77|68.69|88.86|132.55|125.68|104.29|81.57|99.53|124.96|117.84|97.39|92.16|101.72|83.67|86.81|81.84|112.12|109.68|120.02|130.17|116.43|126.08|133|102.82|89.51|108.64|124.36|143.75|143.27|125.99|118.64|122.02|148.52|174.57|188.82|168.12|171.28|136.94|128.73|142.84|119.95|139.11|134.53|164.84|208.35|185.06|203.57|230.95|201.69|||||
2022-02-19 13:02:32|usa_0470|CINF|price_second_month|0|3.124|3.4368|3.4508|2.9989|3.0171|3.3379|3.7283|4.423|5.0649|5.4917|5.9085|6.7156|7.5095|7.4566|6.6528|7.4071|6.1236|5.958|4.195|4.6359|4.9131|5.669|5.5429|6.1225|6.9791|7.735|8.0121|7.735|8.1634|8.39|8.0373|9.675|11.2875|11.741|11.1364|11.9173|13.4543|14.7392|18.5564|18.5941|17.158|17.6115|15.7218|16.4777|15.6084|16.78|14.4372|17.0071|16.7055|15.7218|18.7456|19.7284|17.99|16.402|18.216|20.9|23.658|24.565|30.688|40.8163|38.0952|30.4989|35.4308|31.8027|37.3583|35.941|30.3855|27.0975|36.4087|35.2608|33.1633|33.39|38.1134|36.2812|35.0023|36.4354|41.161|36.0363|34.9206|32.1451|33.6417|36.5986|36.9161|40.8163|40.7143|38.4286|42.6667|42.6|39.48|40.93|44.51|44.36|45.84|46.7|44.28|43.22|45.42|42.14|39.98|37.17|35.02|29.64|29.24|20.54|22.61|25.72|25.52|26.89|27.19|26.67|30.145|34.05|30.42|27.92|29.65|35.17|36.08|38.66|40.52|45.01|47.34|45.68|52.41|46.88|49.02|48.09|50.95|52.76|50.58|52.33|61.11|63.14|69.1|77.11|76.74|72.96|70.08|76.84|74.73|74.59|69.37|76.67|81.73|86.82|98.24|112.49|107.05|93.24|58.95|79.41|76.35|97.87|121.71|123.4|113.9|125.58||||
2022-02-19 13:02:37|usa_0471|FLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.525|29.25|21.66|18.925|18.685|18.8|13.66|13.71|14.265|16.915|18.195|17.675|19.935|18.745|21.83|25.95|30.65|28.725|28.86|37.475|41.85|43.96|43.195|41.19|43.825|50.93|60.855|68.105|62.485|92.6|73.11|39.07|39.21|45.53|52.54|43.18|45.49|45.15|44.66|56.92|73.31|66.03|60.59|52.48|62|50.48|52.54|52.95|62.53|65|64.31|76.22|78.16|73.81|74.48|67.59|58|57.97|45.62|48.05|44.99|51.03|52.59|52.8|55.39|46.08|38.63|47.26|56.9|49.02|57.75|40.21|36.31|29.04|17.67|17.83|9.32|12.1|10.57|17.65|17.49|18.69|16.1|23.28|21.08||||
2022-02-19 13:02:40|usa_0472|UNM|price_second_month|0||||||||||||||||6.9063|5.875|6.5938|4.4375|5.6563|5.0938|5.9063|6.8125|7.0625|8.0938|9.3438|11.6875|11.5|12.1875|12.6875|11.8125|14.25|15.5938|15.7813|18.9688|18.25|19|21.125|25.3125|26.875|26.8125|29.375|24.625|26.875|23.4375|24.5|18.25|21.25|21.375|24|27.0625|29.4375|29.5|31.625|35.5625|38.4375|39.5625|41.25|47.4375|51.4375|55.5625|44|53.875|44.75|53.8125|36.0625|32.5625|13.375|22.6875|21.6875|27|26.17|32.41|28.02|25.8478|28.32|25.3|23.16|17.05|13|12.9|14.1|14.93|14.82|14.56|16.18|15.57|16.92|18.36|19.32|22|20.69|17.96|18.95|20.48|21.41|26.54|24.47|24.84|22.91|24.08|25.41|14.9|10.18|17.11|22.53|19.04|20.81|23.1|20.05|21.49|26.53|26.31|23.54|22.51|23.05|19.95|19.51|20.39|24.47|28.48|29.53|33.57|34.78|33.91|36.27|33.22|33.56|34.96|33.54|36.68|28.53|36.92|35.61|42.27|48.83|44.98|48.18|56.62|50.96|38.81|36.88|35.91|37.36|31.49|25.41|30.74|23.31|15.15|18.48|22.23|26.48|30.97|26.62|23.1|28.82||||
2022-02-19 13:02:45|usa_0473|TW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.59|44.73|48.22|63.27|54.66|57.62|69.61|80.46|87.01|96|80.67||||
2022-02-19 13:02:46|usa_0474|DOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|13.875|25.3125|23.375|26.25|33.8125|74.1875|61.6875|66.9375|54.125|63.67|61.8|37.39|34.22|29.91|18.8|8.95|10.7|12.35|17.93|20.3|23.44|26.99|24.45|19.86|25.85|29.33|27.25|29.75|26.5|33.5|37.47|36.4|38.17|34.83|38.07|34.99|31.4|31.54|31|30.02|18.68|18.27|21.32|24.02|27.1|29|28.43|26.79|26.31|30.03|30.09|27.47|27.54|30.67|29.58|31.94|32.7|36.07|36.19|38.08|40.23|44.29|48.09|46|48.25|50.825|53.52|60.47|56.97|57.42|57.23|59.71|59.69|60.65|64.09|64.18|64.64|65.79|65.96|65.37|64.68|56.01|60.49|64.74|68.45|63.75|63.34|60.99|66.89|78.07|77.56|77.03|72.48|79.57||||
2022-02-19 13:02:50|usa_0475|SNA|price_second_month|0|10.0834|10|11|9.5833|10.125|12.25|11.5416|12.7917|12.3333|12.8333|12.8333|15.9166|19.75|20.8334|18.1667|23.75|25.5001|29.5833|19.75|26.1667|26.9167|24.5001|23.5833|24.4167|26.5833|24|20.6667|21.9167|24.3333|20.4167|19.75|20.8334|20.1667|21|20.1667|24.1667|22.0833|20.5833|19.0833|22.3333|25|28|25.3333|29.1667|23.4167|24.4167|21|22.6667|23.667|27.3333|29.5|29.833|32.083|30.417|36.25|38.875|39.875|42|43.938|42.5|43.875|26.25|34|28.25|36.1875|33.8125|30.25|21.8125|25.6875|30.8125|25.9375|28.3|28.8|25.46|31.3|34.45|31.6|28.26|29.94|24.99|30.41|29.5|30.02|32|33.4606|31.77|31.61|33.1|34.51|35.5|37.37|38.92|41.88|43.7|47.5|50.06|54.07|48.98|48.88|49.92|61.92|57.02|36.05|23.59|31.15|37.32|36.15|42.22|44.2|41.23|52.93|57.43|60.32|52.91|51.3|61.13|60.51|69.42|79.44|80.27|91.09|93.6|106.15|112.17|117.27|124.95|135.33|147.23|155.4|159.77|172.16|144.67|161.82|153.29|167.2|169.67|161.66|147.57|169.43|159.22|147.82|176.78|166.24|160|155.92|148.68|160.46|144.75|129.69|148.27|175.85|203.11|254.62|224.95|205.91|215.47||||
2022-02-19 13:02:56|usa_0476|TMUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8125|47.625|59.375|91.75|89|108.75|98|49.625|45.86|44.9|46.42|54.08|16.8|20.2|8.74|9.06|7.8|9.14|10.5|8.36|18|19.12|||||||||||||51.06|33.24|30.44|42.06|34.8|29.28|25|34.26|16.02|12.64|12.48|18.1|17.8|24.3|26.16|35.8|21.16|15.5|20.62|13.12|20.3|20.78|20.16|20.98|23.29|26.06|31.57|34.86|29.16|29.19|31.95|34.83|38.73|38.15|36.2|42.76|46.83|55.39|63.2|67.08|64.38|61.38|60.51|56.62|66.51|67.49|72.75|76.13|78.18|78.98|99.5|99.22|115.4|131.9|117.91|140.2|138.38|115.62|123.98||||
2022-02-19 13:02:59|usa_0477|HRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:00|usa_0478|ENR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.76|34.64|37.9|47.33|49.46|44.01|54.86|53.06|43.46|45.89|54.48|62.26|63.76|44.83|46.03|44.38|35.58|50.92|49.08|44.46|47.11|41.64|43.9|46.02|39.34|37.19|34.43||||
2022-02-19 13:03:02|usa_0480|MLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19.375|19.5|18|18.625|21.25|19|20.375|22.5|24.125|22|23.5|26.375|28.75|34.938|34.625|38.063|46|42.625|48.5|51.3125|60.625|45.625|37.9375|35.5|48.9375|40|39.38|45.95|49.37|39.5|42.5|41.75|40|36.64|31.52|27.58|34.21|38.23|42.57|49.09|42.83|44.99|50.25|57.68|61.05|72.32|75.11|97.5|91.51|82.36|99.31|125.32|155.44|135|134.55|107.6|116.69|112.9|87.64|76.56|81.47|87.58|85.29|79.22|93.23|73.2|84.54|88.86|85.66|70.83|78.26|85.87|67.47|76.38|90|97.13|109.03|96.05|96.56|121.98|122.8|130.96|120.04|142.33|149.01|167.8|157.4|142.62|189.04|183.03|219.45|215.95|224.1|211.99|208.39|203.93|222.87|198.72|190.69|187.8|210.5|253.77|268.4|227.53|192.09|202.87|265.63|336.87|363.65|381.25|403.51|383.67||||
2022-02-19 13:03:06|usa_0481|PHM|price_second_month|0|4.4688|3.0469|3.4063|2.1719|1.5313|1.7813|2.1875|2.2032|2.1875|1.7969|1.6719|2.2813|2.25|1.625|1.8125|2|1.4688|1.5782|0.8907|1.0313|0.7969|0.9219|1.2032|1.2969|2.0938|2.1719|1.5469|1.0625|1.0938|0.9532|0.9063|1.8125|1.9844|1.8282|2.25|3.5938|2.7813|2.875|3.5|3.6094|3.7188|4.6719|4.625|4.2344|2.9532|3.0938|2.516|2.875|3.422|3.375|3.875|3.735|3.5|3.11|3.829|4.282|3.954|4.579|5.071|5.688|6.665|7.2188|6.3594|6.0156|5.9531|5.7813|5.0156|4.2031|5.5469|8.2344|9.6563|8.5875|10.1|9.4625|9.8125|12.985|13.5575|11.935|11.735|12.7075|16.3975|16.64|23.885|26.38|26.375|29.475|27.63|39.01|38.225|43.1|41.63|38.41|32.47|29.67|33.74|29.56|27.29|16.64|10.22|13.54|12.23|14.51|10.65|9.18|8.8|12.78|9.14|10.83|11.14|8.04|6.26|6.9|8.44|4.8|6.11|8.82|9.36|13.68|16.81|19.18|21.59|15.39|18.76|20.99|19.56|19.22|21.63|22.56|19.18|20.69|19.48|17.19|18.76|21.37|18.86|22.05|22.67|25.82|34.13|28.07|30.25|27.95|26.52|27|31|33.8|39.65|40.2|33.97|44.59|43.63|45.11|57.79|53.86|50.03|48.13||||
2022-02-19 13:03:12|usa_0482|MGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8594|7.625|10.3125|12.2813|12.4375|9.9375|16.5|16.7188|13.25|13.44|15.83|14.285|13.275|15.68|18.9|18.435|16.31|13.035|13.74|17.805|18.385|21.39|22.39|20.67|28.41|39.07|36.07|42.6|40.22|36.97|41.79|35.32|54.21|71.06|78.4|83.1|87.53|65.95|49.25|31.24|10.2|4|7.14|8.65|10.56|10.92|13.32|9.25|12.22|13.93|15.07|9.25|9.52|14.19|11.17|10.48|9.99|12.54|15.09|17.46|19.18|26.83|26|25.1|22.81|22.63|19.68|19.54|22.25|18.22|22.85|24.31|28.87|26.95|31.87|31.6|33.25|34.71|31.3|29.01|27.43|28.81|25.36|28.51|32.18|32.34|17.23|20.83|28.62|37.52|38.75|40.91|39.58|43.56||||
2022-02-19 13:03:16|usa_0483|CIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:17|usa_0485|CMA|price_second_month|0|4.1121|4.0902|4.4839|3.8731|3.9425|4.5394|4.942|5.7749|5.886|5.997|6.3163|6.2956|8.114|7.8919|7.4477|8.2598|8.2252|10.3907|8.2806|9.891|9.1667|10.8334|10.2222|10.6667|11.7223|12.9445|11.3333|9.9445|9.9445|8.4445|8.5|11.7223|13.7778|15|15.5833|19.4584|20.25|19|21.2917|21.4167|18.6667|19.3333|18.0833|18.0833|20|20.25|17.583|18.833|21.0833|23.75|24.9167|25.9167|29.1667|32.6667|39|40.0834|41.6667|47.2084|56.7917|67.2084|65.75|52.25|64.5|66.25|60.4375|52.0625|53|36.9375|50.625|56.3125|52.0625|63.65|56.9|59.75|51.36|59.85|64.0906|58.5|47.33|40.98|46.27|49.34|52.41|57.54|56.4178|60.15|61.5|57.08|55.88|60.49|57.67|57.32|54.75|57.25|58.25|60.39|62.83|55.78|45.78|36.24|37.18|28.09|22.55|15.01|21.68|26.67|28.47|36.08|38.1|34.41|36.49|38.9|36.11|25.59|25.22|29.69|30.42|30.71|29.59|34.38|39.49|40.84|45.35|48.18|47.97|50.34|46.61|45.78|48.95|44|46.35|33.78|47.1|47.29|63.75|71.28|68.56|68.25|83.31|97.22|94.29|97.48|79.18|87.11|68.82|61.65|70.41|52.64|36.35|39.53|49.2|68.1|78.49|73.91|82.53|95.86|||||
2022-02-19 13:03:23|usa_0486|DRI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4918|6.7903|6.8649|8.2081|4.7756|4.9995|4.4025|4.6264|5.7083|6.7903|7.5365|9.5512|10.3347|9.8497|11.1928|13.3195|13.021|11.3794|9.4766|11.0063|9.7378|13.4314|12.9001|16.3027|17.8488|19.1144|24.5944|23.8183|20.7918|16.9952|19.4307|15.6789|16.7534|18.7592|17.9085|20.344|19.0994|21.9379|26.4688|26.8628|31.0713|29.0297|36.408|35.4589|30.2654|37.5183|35.047|37.1423|38.1183|38.5033|25.3674|31.8593|29.164|19.8516|23.4781|33.1039|29.0028|27.1404|33.0949|40.0703|37.5094|40.9299|42.1835|42.0582|45.4876|42.873|41.0732|44.8429|45.8279|47.1173|41.6373|46.2308|43.9206|46.1413|44.2699|44.5116|41.8612|46.3652|54.9612|57.1013|66.0466|55.4179|63.06|62.25|61.56|64.79|73.28|85.19|83.88|82.27|95.85|92.86|106.94|106.55|104.93|117.6|121.56|112.27|116.43|73.79|75.9|91.92|116.89|146.72|145.88|144.14|139.87|||||
2022-02-19 13:03:27|usa_0487|RE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23.375|24.375|28.125|31.5|34|36.188|37.938|36.875|38.875|35|37.5625|33.1875|32.875|27.75|23.75|24.5625|34|40.25|60.1875|63.25|67.9|64.9|71.45|72.85|62.61|54.2|57.9|53.4|73|73.3|82.19|87.39|81.85|70.16|84.27|86.87|89.49|92.59|105.12|99.04|89.35|93.98|98.41|97.17|107.23|101.88|104.93|96.88|87.72|82.13|78.46|65.13|69.23|84.31|85.11|85.42|72.68|79.14|83.49|88.65|88.97|80.7|87.73|87.85|102.12|103.66|108.47|124.61|129.61|136.95|156.83|149.24|160.02|163.84|175.39|177.43|181.51|175.81|184.44|186.13|179.11|193.38|210.55|235.14|254.65|252.48|219.6|240.24|225.29|223.02|222.08|226.11|247.66|235.88|271.26|247.88|198.41|220.08|227.33|241.81|259.96|264.9|256.38|304.42||||
2022-02-19 13:03:31|usa_0488|UDR|price_second_month|0|2.3438|2.5|2.8438|2.5782|2.0313|4.0625|5.0938|6.5|6.625|7.0625|6.8125|6.9375|6.6875|8.6875|7.5625|8.9375|8.875|9.1875|7.75|8.875|8.125|8.9375|9.0625|8.5625|9|9.375|8.9375|8.25|7.9375|7|7.3125|7.75|8.9375|8.875|9.1875|10.3125|10.3125|11.75|11.4375|13.1875|13.25|14.625|13.75|14|14.625|13.25|13.125|14.125|14|14.125|14.125|15.375|14.625|13.625|14.75|15|14.75|14.125|14.688|14|14.125|11.625|10.8125|9.875|11.0625|11.5|10.8125|9.9688|10.75|10.8125|9.4375|12.06|13.16|14.5|14.39|14.1|15.85|16.61|15.52|15.57|17.1|18.32|18.45|18.87|19.8821|21.23|22.99|22.1|23.05|23.68|22.39|26.75|27.01|30.51|33.58|32.65|30.36|25.11|22.03|22.35|24.74|24.78|15.13|7.91|11|12.79|14.97|16.8|20.33|20.58|22.3|24.32|26.06|26.71|23.5|25.02|25.9|25.25|23.01|23.86|24.37|22.59|23.27|25.81|27.52|29.92|30.78|31.94|32.56|32.3|36.91|34.33|36.03|36.18|34.04|36.5|38.61|38.82|39.33|33.62|36.47|39.97|42.62|44.42|44.78|48.18|48.05|44.98|36.98|34.81|38.47|41.17|47.63|54.02|56.73|54.24||||
2022-02-19 13:03:36|usa_0489|NRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|10.25|13.65|16|18.5|17.875|19.32|21.71|22.85|21.505|24.895|28.34|30.88|42.095|37.07|42.23|39.5|40.81|38.62|23.69|19.8|22.5|28.09|23.91|23.07|22.7|20.32|19.38|19.97|24.76|21.72|19.01|17.77|15.72|21.85|20.8|24.02|25.92|26.43|26.65|28.72|35.55|30.01|31.26|25.39|26.05|19.22|12.02|10.57|16.38|12.56|11.31|17.12|16.21|25.86|28.86|25.69|33.72|33.74|38.46|42.06|34.28|35.78|39.07|39.04|36.44|34.65|32.51|36.9|34.17|43.95|36.02|38.43||||
2022-02-19 13:03:40|usa_0490|CTAS|price_second_month|2||1.1297|1.2754|1.1661|1.2338|1.4369|1.5279|1.8056|2.2778|2.0139|2.5278|2.7362|2.9167|2.6944|3.0972|3.4444|4.0278|3.0278|3.0417|3.7223|3.8889|3.8611|3.8334|4.0833|4.4167|4.8889|4.6667|4.6944|5.0556|4.3889|5.7223|7.0833|7.7084|7.5416|9.7084|8.8333|9|8.75|9.8333|8.7917|8.5833|9.75|11.2917|10.25|10.4167|11.833|11.5|12.8333|12.5|14|15.3333|17.9167|17|19.4167|19|18.25|21.8333|24.0834|27.8334|31.75|33.875|35.6667|50.7084|45.8334|42.75|40.1667|31.25|39.625|42.1875|46.375|46.6875|43.81|50.17|40.42|50.02|51.77|43.889|47.27|41.3|35.85|41.21|42.82|45.03|45.11|41.96|43.14|43.5|38.59|44.33|40.54|42.6|41.98|35.3|41.4|41.15|37.47|36.56|36.59|32.82|29.61|28.44|23.7|22.75|25.66|25.18|27.69|25.11|27.26|26.46|27.47|28.06|31.05|32.55|29.89|37.09|39.17|39.63|41.81|42.26|44.87|47.51|53.77|57.07|58.93|62.6|73.24|78.7|79.95|85.5|93.09|85.92|89.78|107.27|106.67|116.11|122.47|134.85|149.04|168.45|170.3|204.48|181.87|187.51|217.14|260.44|268.67|278.97|221.83|301.87|314.55|318.12|345.14|394.18|433.1|391.53|||||
2022-02-19 13:03:45|usa_0491|RAD|price_second_month|2|104.376|103.126|92.5|98.75|108.75|132.5|149.376|135|131.876|113.75|127.5|156.25|163.75|144.376|176.25|175|214.376|156.25|178.75|192.5|176.25|188.126|161.876|173.75|198.126|190|156.25|165.626|176.876|163.126|198.75|218.126|215|197.5|206.25|210|216.25|237.5|205|181.25|175|162.5|186.25|192.5|202.5|240|251.26|232.5|283.75|270|321.25|296.25|296.25|340|400|460|519.375|593.75|624.375|642.5|790|793.75|982.5|466.25|423.75|175|141.25|100|86.25|51.25|76.8|145.8|168.4|110.4|47.6|63.4|43.2|35.8|53.8|68|94.6|114.6|115.6|99.666|97.996|74.4|70.8|72.6|89.8|70|71.8|90|84.4|93.6|123.2|122.8|110.2|78.2|59|54|25.6|9.7|5.6|18|29.2|25.8|27.2|29.6|19.78|18.294|25.6|22.2|26|23.2|27.8|29|23.2|23.2|32|53|60|106.6|111|146|133.8|105|139.6|154.2|178.2|157.6|155.8|161|140|134.2|112.4|80|44.8|33|43.6|33.4|40.2|24|16.066|9.16|6.97|9.2|11.95|14.33|15.16|9.14|26.29|17.52|15.2|13.59|10.61|||||
2022-02-19 13:03:50|usa_0493|RL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|27|28.4375|30.5|24.9375|19.5|20.375|22.8125|20.5625|17.5625|14.9375|13.25|19.25|22.875|29.5|30.98|24.25|26.35|27.86|26.62|23.76|24.1|20.22|25.71|28.85|29.68|31.03|33.2|36.3|39.39|39.33|38.75|50.11|53.87|55.97|54.95|58.25|77.81|88.59|93.28|77.62|65.13|66.8|69|72.95|43.23|36.12|54.03|67.16|79.16|80.3|85.23|83.14|109.82|125.56|114.7|137.11|141.79|173.73|150.27|157.84|159.9|176.07|189.56|165.78|173.26|159.99|150.26|169|176.56|138.09|130.7|105.02|119.32|89.8|94.33|109.09|108.61|78.19|67.34|85.32|94.52|105.39|135.26|139.41|112.56|125.33|105.99|87.07|108.71|121.86|79.98|67.27|87.98|117.38|138.12|120.5|116.04|126.58||||
2022-02-19 13:03:54|usa_0494|MAT|price_second_month|0|3.4817|2.4235|1.6384|2.4235|1.8091|3.4133|3.1403|3.5499|3.8229|4.1301|3.2085|2.9355|4.0278|2.8672|2.7989|3.2085|3.072|3.4817|2.048|1.8773|2.287|2.2528|2.4918|2.7989|3.8229|5.1883|4.7445|4.8811|6.6561|4.847|5.3248|6.6561|7.2362|6.9631|9.8133|11.6053|11.7333|11.392|13.696|11.072|12.352|14.016|15.616|16.72|16.88|18.4|17.12|17.9|20|23.2|22.4|26.6|27.25|27.125|30.875|24.875|29.875|33.4375|40.0625|42.25|37.875|32.375|34.5625|26.375|26.4375|21.3125|14.3125|9.625|13.5625|9.875|12.625|16.96|17.8|17.99|18.41|18.95|21.2369|19.43|20.62|21.32|21.51|19.32|20.24|19|17.5688|16.09|18.95|20.92|18.18|18.03|16.65|16.85|16.81|18.84|21.95|26.01|28.01|21.63|19.98|19.32|20.14|19.33|13.67|11.84|15.61|17.99|19.46|21.99|21.66|20.99|25.84|25.06|26.395|26.87|28.81|32.44|31.13|35.14|37.51|40.75|44.75|40.5|46.27|37.31|38.83|34.49|31.55|26.32|25.81|23.43|24.86|32.52|31.88|33.13|31.57|25.73|22.91|16.22|18.25|15.9|15.52|15.43|13.9|14.42|9.85|9.8|11.7|11.79|9.21|10.745|15.49|20.2|21.21|21.35|21.21|24.83||||
2022-02-19 13:03:59|usa_0495|WDAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.53|61.61|64.62|80.27|82.51|90.9|88.46|82.09|84.96|85.06|76.39|70.7|79.75|74.34|70.72|89.79|68.1|83.73|98.36|100.72|103.06|123.77|117.72|145.97|159.56|192.85|204.52|167.51|164.45|130.22|187.36|220.78|237.72|243.23|246.39|252.37|275.75|||||
2022-02-19 13:04:02|usa_0496|ETFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:04:02|usa_0497|ANSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|2.9065|2.0625|2.1565|2.75|1.969|2.0625|2.5625|1.7188|2.5|2.1563|2.2656|2.3594|2.2813|3.2188|2.75|2.6406|2.5313|2.75|4.0075|4.7|6.2625|5.6375|6.7|5.175|5.15|5.94|7.1475|8.8375|9.6425|10.03|10.78|11.275|15.345|17.98|16.675|18.875|21.01|23.71|25.22|23.37|23.485|25.51|28.08|33.13|38.86|37.37|47.3|44.35|28.86|20.17|29.82|35.14|38.94|43.86|43.73|38.78|48.5|56.32|57.37|53.98|61.97|63.18|61.875|69.7|66.33|75.8|74.5|83.98|85.67|83.52|73.45|81.3|83.52|85.97|89|88.6|93.21|83.02|89.1|95.09|94.03|106.76|126.33|128.82|148.19|159.94|162.8|185.98|162.02|177.26|179.5|206.56|254.69|242.19|283|339.01|338.06|340.99|337.94|365.36|391.48|299.57||||
2022-02-19 13:04:07|usa_0498|NAVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.72|20.96|21.4|19.13|12.04|11.87|10.24|13.71|14.41|17.19|15.41|14.68|13.28|12.83|12.96|14.17|13.55|11.5|12.44|13.21|12.32|14.15|12.44|7.75|8.74|9.88|12.49|17.91|22.57|19.95|18.44|||||
2022-02-19 13:04:09|usa_0499|CNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5668|2.18|2.2493|2.3293|1.985|2.621|3.395|3.5987|3.625|3.875|4.6937|6.6875|8.05|8.0375|7.2275|6.03|6.7775|6.5|4.4825|6.4175|6.175|5.5525|4.955|6.0025|4.8125|5.145|5.45|4.5675|5.365|4.5525|4.56|4.7175|4.5125|5.4975|5.2925|5.8675|7.4825|8.5275|7.9725|9.0075|12.2|8.7475|10.1625|10.8575|11.49|12.8075|14.23|14.885|15.395|18.505|18.85|24.6625|30.0575|35.57|36.28|28.49|27.575|29.38|34.425|27.96|35.25|36.995|43.215|48.475|50.71|58.235|73.345|68.095|64.97|56.87|46.62|59.45|53.02|64.49|63.14|63.39|58.19|73.96|62.98|76.03|82.06||||
2022-02-19 13:04:13|usa_0500|GCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|17.12|20|22.94|22.09|14.34|18.04|15.24|17.43|16.08|15.21|15.43|13.01|13.79|17.39|17.25|16.76|15.82|13.2|14|8.78|8.43|6.46|5.09|1.45|1.64|3.04|5.45|4.88|6.35|5.11|5.72|
2022-02-19 13:04:15|usa_0501|RHI|price_second_month|0|0.302|0.3957|0.4373|0.5441|0.5415|0.5909|0.5596|0.5935|0.5076|0.5285|0.5337|0.4894|0.5128|0.6456|0.6378|0.8043|1.291|1.4732|0.82|1.5565|1.5625|1.6459|1.625|1.3333|1.5833|1.5521|1.3333|1.448|1.2188|0.9688|0.8647|0.8647|0.9271|0.9479|0.9271|1.1667|1.0105|0.9167|1.1667|1.198|1.625|2.1563|2.073|2.4897|2.8333|3.5625|4.146|4.105|3.584|4.73|6.688|6.98|9.355|11|12.417|13.875|14.292|19.459|19.532|22.625|25.313|24|23.5|18|14.1875|13.125|14|21.125|29.6875|31.8125|29.875|24.06|28.2|24.89|26.95|26.01|24.6764|17.32|19.65|13.39|16.95|22.24|22.26|22.47|27.98|24.5|27.03|29.17|24.94|33.68|38.26|35.92|41.04|30.94|38.59|39.07|35.14|31.94|26.96|26.95|24.58|25.6|20.89|15.37|21.39|26.29|22.33|27.9|25.29|21.58|27.72|31.9|27.57|23.92|26.49|28.43|28.42|26.3|28.26|35.55|34.76|35.27|38.63|40.94|45.59|50.21|56.79|61.96|56.37|51.03|51.18|39.39|41.59|38.33|44.87|48.24|46.49|45.3|57.04|57.07|63.68|78.18|61.83|68.19|53.66|53.47|58.2|50.41|50.74|53.2|64.18|77.79|88.79|103.4|111.17|120.38||||
2022-02-19 13:04:21|usa_0502|PANW|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.57|52.63|54.52|39.56|46.59|57.47|72.69|78.77|98.1|121.8|146.08|174.7|167.81|177.77|159.3|118.42|151.9|127.09|112.87|134.98|139.92|146.76|176.9|201.12|225.77|184.13|242.88|198.54|207.47|231.25|163.96|229.67|246.49|356.2|318.01|375.67|476.35|568.34|||||
2022-02-19 13:04:24|usa_0503|HOLX|price_second_month|0|||||||||||||||||||||||||||||2.9688|2.7813|1.0313|1|1|0.8438|1.125|1.4688|1|0.8125|0.75|0.6563|0.5313|0.5|0.5157|0.8672|1.2813|1.8125|1.68|2.25|1.3595|2.094|5.2815|6.125|9.875|9.9375|6.25|6.5|6|6.0625|6.469|5.7188|5.25|3.3594|3.2656|2.5156|1.9063|1.2344|1.3125|1.7188|1.4531|2.1094|1.2813|1.4063|1.38|1.545|2.7|3.195|4.125|2.6875|3.44|1.8075|3.1275|4.0977|3.76|5|5.14|4.63|6.2475|9.2375|9.2025|12.0575|17.7775|23.915|19.745|21.59|25.015|27.525|27.01|26.575|33.195|30.155|24.03|21.22|14.06|11.32|12.67|16.46|14.47|17.25|14.9|14.18|16.4|20.18|21.5|16.64|17.61|20.73|16.76|19.63|19.08|21.82|20.75|21.34|22.39|21.78|24.44|24.87|26.8|32.38|35.77|38.81|40.35|34.63|34.41|38.42|38.28|40.58|43.31|38.6|41.72|38.83|37.89|39.76|44.41|47.15|44.01|49.37|51.32|47.12|53|59.72|69.13|72.09|63.06|79.15|74.73|70.05||||
2022-02-19 13:04:29|usa_0504|CHK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.8|55.81|59.54|65.78||||
2022-02-19 13:04:31|usa_0505|CPB|price_second_month|1|3.1875|3.3907|3.8125|3.7969|3.9063|4.25|4.3438|4.5079|4.7969|4.8594|6.1719|7|8.1094|6.8594|7.125|8.6407|8.3594|8.1094|6.9688|6.8438|6.3438|7.4688|7.875|8.3125|12.4688|12.0625|14.6563|12.8438|14.3125|11.4063|14.625|19.6563|18.4688|18.7813|21.25|18|18.0625|20.4375|21.0625|22.1875|19.625|19.25|20.5|19.9375|17.1875|19.75|22|24.1876|24.5|25.125|30|30.4375|35.25|39|40.125|46.375|48.875|49|58.125|56.75|53.125|50.1875|55|40.6875|44.875|39.125|38.6875|30.75|29.125|25.875|34.625|29.87|25.75|28|29.87|26.8|27.66|22.08|23.47|21|24.5|26.5|26.8|27.27|26.8557|26.29|29.89|29.02|30.77|29.75|29.77|32.4|37.11|36.5|38.89|38.95|38.81|37|35.73|33.95|33.46|38.6|30.01|27.36|29.42|32.62|33.8|35.35|35.83|35.75|34.75|33.11|34.55|32.37|33.24|33.85|33.38|34.82|34.89|45.36|44.79|40.71|43.28|44.88|45.81|42.73|44|46.55|47.65|50.68|52.55|63.79|66.53|54.7|60.47|57.24|52.15|46.82|48.11|43.31|40.54|36.63|32.99|38.13|40.07|46.92|49.42|46.16|49.63|48.37|48.35|50.27|45.59|41.81|43.46|||||
2022-02-19 13:04:36|usa_0508|Y|price_second_month|0||||||||||||||||57.0556|63.465|89.7123|63.7033|69.9533|71.553|68.6179|68.1395|80.2934|82.3453|97.2891|97.0702|82.3453|86.0291|78.1861|78.7991|91.4217|93.6272|93.3823|96.4461|119.6078|118.6275|120.8333|117.6471|130.6373|132.8431|142.1569|138.2353|142.8922|144.3627|143.6276|168.3729|179.4643|174.5509|188.7728|215.8182|219.7214|213.9149|223.0247|233.5131|230.9637|230.8302|259.7826|291.7157|334.3137|348.0392|203.9216|188.4804|178.9216|177.451|177.2059|188.2353|182.2917|161.7647|171.0172|186.3971|198.6275|204.7059|212.0588|187.0196|190.4412|182.2059|179.1667|181.3725|161.1765|173.7745|196.0882|201.9608|230.4804|261.2745|254.9118|277.0294|268.6275|274.7549|291.9118|288.4216|282.3529|276.7647|276.5196|335.8824|382.9608|366.6667|403.9216|400.9804|353.9216|368.1373|313.7255|259.8039|257.4804|254.902|272.1569|261.7255|271.8137|286.3725|291.8137|295.3431|334.0686|333.17|298.96|288|324.64|329|337.15|351|377.87|390|387.09|394.1|385.5|421.12|431.13|456.54|472.54|475.35|469.79|509.36|463.98|544.83|536.2|567.95|645.8|587.34|562.77|584.8|606.15|570.56|631.78|631.03|642.96|663.3|749.31|780.04|672.25|513.1|554.56|575.2|646.43|716.57|676.69|646.88|687.8|
2022-02-19 13:04:42|usa_0509|ACGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.25|2.1944|1.875|1.9583|1.8264|2.1111|2.4861|2.5556|2.5972|2.7639|2.4167|2.3889|2.1111|1.7778|1.6667|1.4376|1.6944|1.6667|1.6875|1.6667|1.7778|1.8611|1.9667|2.6278|2.9889|3.3|3.1122|3.3611|3.4733|4.1111|3.7778|4.1067|4.7122|4.2733|4.0667|4.3278|4.6089|4.9611|4.8278|5.8289|6.2844|6.3778|6.6233|7.4222|7.1655|7.9878|7.9811|7.7533|7.6089|7.8178|7.7511|7.5322|6|6.3133|7.2189|7.7667|8.22|8.1689|8.8667|10.0333|10.0555|11.2433|11.2267|12.59|12.35|12.7433|13.3033|15.0333|16.3733|17.07|17.77|19.61|18.7067|18.9767|18.5267|19.1067|19.72|21.2967|22.76|24.1567|22.6467|24.22|26.98|27.5733|31.5233|32.4167|32.4467|31.5633|29.4133|26.15|30.57|28.62|32.67|34.43|39.5|41.97|40.43|28.22|31.54|32.195|35.82|39.89|41.1|40.38|47.1||||
2022-02-19 13:04:46|usa_0510|JBHT|price_second_month|0||||1.5|1.4376|1.5729|1.6667|2.2709|2.073|1.9584|2.2084|2.6667|3.9584|4.2501|4.2084|4.6667|3.7084|3.7709|2.1667|2.8333|2.7084|3.9167|4.0417|3.5417|3.2918|3.4167|3.375|3.4584|3.7084|2.75|2.9167|3.5|3.4584|3.9167|4.4167|5|5.9375|5.0625|6|5.25|5.125|6|5.875|6.0625|4.6719|4.75|3.907|4.875|4.375|4|4.094|4.563|4.75|4.532|3.5|3.469|3.813|4.157|4.063|6.6875|7.4844|4.2344|4.75|5.875|4.2188|3.7031|3.2813|2.875|4|3.375|3.2813|3.9531|5.0225|5.8025|4.475|5.8675|6.8325|5.9275|6.8775|6.135|9.2875|12.4175|13.14|13.685|16.37|16.95|20.1|23.595|20.08|18.07|22.39|23.66|24.47|19.65|21.8699|26.56|29.14|28.77|26.29|27.37|34.84|36.45|27.01|20.38|30.75|28.03|31.86|35.48|34.53|32.75|36.5|41.61|45.85|40.19|45.72|51.21|57.13|52.44|59.45|69.658|73.66|72|75.19|71.87|77.66|75.55|82.53|85.5|84.02|72.78|78.24|76.29|82.72|79.39|95.37|98.17|85.38|98.89|111.14|118.57|128.1|120.75|106.36|107.67|85.14|108.04|115.62|96.44|119.67|140.54|135.28|146.87|171.54|177.4|191.16|188.29|||||
2022-02-19 13:04:51|usa_0511|NWSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|17.86|18.02|17.12|17.67|15.52|17.275|15.34|12.94|14.43|10.89|11.96|14.01|11.54|12.82|13.29|13.3|16.35|16.13|15.4|13.22|12.98|12.98|11.78|13.51|13.04|12.86|11.88|14.985|18.17|23.43|26.64|22.47|21.62|22.15||||
2022-02-19 13:04:53|usa_0512|FRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|31.82|24.23|28.09|30.37|32.82|32.31|33.4|36.45|37.54|44.21|51.41|51.64|50.86|48.44|51.53|57|60.65|56.6|68.69|59.74|72.41|76.59|81.53|93.83|93.17|97.06|96.48|92.8|100.38|100.5|99.15|103.67|99.41|88.55|108.95|109.97|104.56|115.67|134.62|172.71|188.27|198.94|209.66|168.59|||||
2022-02-19 13:04:57|usa_0513|ALNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.33|6.9|7.75|7.6|9.25|12.69|16.08|13.51|12.79|19.99|18.8|16.53|23.76|32.48|28.4|29.45|34.1|18.25|21.06|21.42|21.24|16.75|17.4|15.35|13.67|9.95|10.01|9.55|7.17|6.76|13.52|10.06|18.18|16.63|23.53|27.84|51|53.56|87.03|55.54|68.46|89.74|101.53|124.81|102.91|104.53|63.9|57.81|70.75|45.65|51.64|74.87|83.14|132.33|120.16|98.1|121.88|73.34|83.53|68.93|80.69|106.91|117.66|136.43|139.92|125.66|153.81|139.4|201.43|188.53|147.5||||
2022-02-19 13:05:00|usa_0514|LKQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.3125|2.2912|2.185|2.2713|2.995|3.885|4.1675|5.505|5.22|5.3025|6.2075|5.43|6.4|7.685|9.355|10.62|10.84|10.16|5.225|6.035|7.825|8.395|9.01|9.41|9.1|9.3|10.735|12.79|12.81|12.605|14.125|16.155|17.505|19.235|21.46|22.93|24.91|29.51|32.34|26.96|28.14|27.77|28.82|24.575|28.75|29.99|29.79|25.67|32.26|36.23|33.22|31.58|31.27|34.29|38.14|39.48|29.77|34.33|27.34|27.15|26.54|26.27|35|29.58|27.04|31.05|36.8|37.46|50.02|52.69|59.62|49.17||||
2022-02-19 13:05:04|usa_0515|EXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.8|13.15|15.11|14.14|14.73|14.9|16.93|18.42|19.7|17.91|15.24|14.01|14.83|16.71|14.93|8.85|6.16|7.41|9.37|11.18|11.59|14.37|15.29|15.64|19.19|20.86|21.1|22.8|26.5|28.11|33.85|35.64|37.53|43.61|41.36|40.77|48.02|51.62|52.72|57.06|65.78|70.78|73.48|82.78|82.98|91.97|80.4|69.81|79.19|77.88|77.59|87.42|85.05|93.74|91.84|93.09|99.72|106.98|121.92|105.6|100.36|92.19|105.09|110|117.19|147.77|186.91|200.39|187.48||||
2022-02-19 13:05:08|usa_0517|QSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|38.73|38.77|36.61|33.17|41.96|47.68|47.53|56.01|61.67|60.45|64.46|58.59|59.56|57.43|58.33|63.46|68.17|78.48|65.63|58.5|55.5|54.5|59.28|62.02|68.51|64.11|58.71|57.05||||
2022-02-19 13:05:10|usa_0518|HRL|price_second_month|1|0.4492|0.3906|0.4844|0.4375|0.418|0.5039|0.4766|0.5313|0.5313|0.6406|0.8008|0.9297|1.0742|1.043|1.0703|1.2344|1.4375|1.6484|1.3359|1.5469|1.125|1.1641|1.375|1.3906|1.6328|1.8516|2.1094|1.9531|2.2969|1.8438|2.3906|2.75|2.4219|2.6719|2.6719|2.1875|2.5|2.5156|2.9375|2.8906|2.6406|2.7188|2.7656|2.4063|2.6094|2.8125|3.0938|3.3908|3.2658|3.297|3.0783|3.2813|3.3438|2.922|3.3595|3.2658|3.3595|4.008|4.0938|4.6172|4.3203|3.3828|4.0938|4.4531|5.0313|5.1641|5.0781|4.1094|4.2031|4.1719|4.6563|4.87|6.085|5.905|6.7175|6.8375|5.985|5.47|5.8325|5.2925|5.925|5.745|6.4525|7.3325|7.8103|6.695|7.8375|7.7775|7.3325|8.2475|8.17|8.45|9.285|8.995|9.335|9.2975|9.3375|8.945|10.12|10.415|8.6525|9.07|7.77|7.9275|8.635|8.88|9.6125|10.5025|10.12|11.15|12.815|13.92|14.905|13.51|14.645|14.76|15.21|14.62|15.605|20.66|19.29|21.06|22.585|24.635|24.675|25.695|26.05|28.425|28.185|31.655|39.54|43.24|36.6|37.93|34.81|34.63|34.11|32.14|36.39|34.32|37.21|39.4|42.68|44.76|40.54|43.73|45.11|46.64|48.27|48.89|46.61|47.78|47.75|41|48.81|||||
2022-02-19 13:05:15|usa_0520|FLS|price_second_month|0|2.0545|1.9227|2.1448|1.8879|2.0199|1.7006|1.4785|1.7006|1.645|1.5548|1.8879|1.9088|1.7422|1.5548|1.7214|2.1101|2.0754|2.5404|1.7769|2.5543|3.2762|3.1304|3.3872|3.5191|3.7222|4.1667|3.4444|4.0833|4.2222|3.1667|3.3889|5.5556|5.5556|5.7778|5|5.4444|5.9445|5.0556|5.5556|5.6111|5.6667|5.5|4.9167|5.7778|4.8333|6.1667|5.5833|6.25|7|8.5|9.5833|9.0833|9.4167|9|9|7.4583|9.4167|11.75|8.9583|10.5627|9.7083|6.25|5.9167|5.5208|6.8333|5.2708|5.7917|3.8333|5.3333|6.1667|6.9792|7|10.01|8.3167|8.1967|9.3267|10.6567|6.11|5.0733|3.9867|6.05|7.0167|7.0933|7.2433|6.9833|7.6467|8.4067|8.33|9.8233|12.38|12.4533|17.1333|17.7267|17.0467|17.9467|17.2967|23.1367|23.8033|31.3633|36.3|46.1733|44.04|16.7767|16.8233|24.5233|28.75|33.1533|33.3633|31.7|29.7933|35.1533|41.6567|40.41|31.4467|34.2567|39.5233|34.26|42.5533|46.1833|53.5|56.0433|55.79|71.38|81.21|73.74|75.89|58.87|62.13|55|45.13|46.24|42.02|48.13|48.37|47.45|46.45|48.5|39.28|42.58|42.35|41.34|52.12|48.51|44.41|46.45|42.68|48.7|40.19|26.1|29.68|34.08|37|42.39|38.87|29.98|32.06||||
2022-02-19 13:05:20|usa_0521|PKG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.3125|14.875|13.95|16.15|19.4|17.85|18.19|19.72|19.29|17.55|16.45|17.73|20.45|19.71|23.11|23.5|23.04|23|23.4|21.84|20.53|22.84|23.28|20.93|22.72|22.56|25.38|25.42|25.37|27.58|24.56|26.31|25.44|14.25|12.37|15.37|18.7|20.04|22.46|20.93|23.39|26.25|30.27|28.48|25.35|24.29|29.64|27.08|31.73|36.71|40.64|50.28|54.02|61.77|72.56|67.77|66.12|74.31|82.22|70.08|72.91|68.38|47.39|65.81|79.42|84.67|92.43|100|111.14|112.07|119.2|122.43|111.37|95.6|98.47|91.01|100.58|110.87|90.62|98.36|98.03|134.6|133.04|155.13|147.85|130.59|148.47|||||
2022-02-19 13:05:24|usa_0522|CCK|price_second_month|0|3.7642|3.7329|4.15|4.0875|3.8893|5.0258|4.8382|5.5368|6.5586|7.7264|9.0821|9.6972|11.8869|12.1684|11.6158|13.9723|13.0234|14.5562|10.2499|11.6158|12.6689|12.6898|14.5|15.8333|16.125|18.5|17.875|17.0416|20.3333|19.2501|17.7083|21.2917|24.2917|29.0834|27.7501|30.0416|33.2083|35.75|37.25|37.125|38|35|39.5|37.875|36.125|37.25|37.75|42.625|47|45|41.875|47.125|46.75|47.5|53|55.5|58.25|50.875|48.8125|54|51.875|32.75|33.75|27.75|31.375|26.5625|20.375|14|17.125|12.9375|4.0625|5.66|5.12|3.45|1.01|5.73|8.3|5.82|8.64|5.72|6.63|7.42|7.5|9.4|8.93|9.7|12.8|16.45|14.89|16.89|18.54|18.3|16.13|18.39|20.6|22.79|24.93|24.02|25.66|24.91|28.85|27.74|16.05|21.08|23.5|24.83|25.17|27.32|23.51|27.85|31.03|38.48|40.61|35.47|32.31|36.97|34.09|36.25|37.35|38.87|42.35|43.46|44.14|45.02|48.85|48.27|49.5|53|55.29|49.57|51.91|46.85|52.17|54.23|54.39|53.59|57.74|59.03|59.73|49.84|43.34|42.81|51.28|54.29|55.43|65.84|75.9|70.5|65.43|76.85|94.25|95.56|103.24|109.79|105.8|120.72||||
2022-02-19 13:05:30|usa_0524|FBHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|22.84|25.37|29.99|34.13|43.26|36.95|43.75|44.81|40.69|43.52|45.13|47.95|46.41|46.32|55.29|51.13|58.67|63.66|56.2|57.83|62.89|62.01|66.87|60.66|57.42|53.27|43.8|48.65|51.02|49.44|64.8|67.11|62.61|85.52|84.68|87.54|104.28|97.37|100.53|88.79||||
2022-02-19 13:05:33|usa_0525|IT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.25|4.9063|6.4063|8.5|10.375|11.938|14.188|21.75|27.063|35.75|31.25|36.5|26.5|29.125|26.438|29.125|39.875|33.063|23.125|21.625|22.4375|23|20.9375|11.5|14.3125|13.3125|13.25|8.5|8.5|9.1|9.95|9.95|11.81|11.46|9.41|9.77|7.32|7.44|10.48|12.92|11.3|12.25|11.95|11.9|9.63|9.92|11.24|13.48|14.08|15.65|15.59|19.28|21.16|27.56|22.11|18.89|18.91|21.79|26.41|15.36|10.11|15.35|16.66|18.92|23.79|24.75|28.68|32.17|37.72|39.03|35.62|37.83|40.26|40.68|49.39|47.88|49.76|56.61|57.97|64.65|69.56|71.09|74.59|85.48|83.11|87.48|85.51|93.3|82.4|101.62|91|102.82|103.21|119.6|120.59|120.89|113.41|132.74|149.76|153.19|142.3|151.3|133.67|160.46|129.39|121.7|129.82|152|179.04|231.84|308.74|312.25|288.23||||
2022-02-19 13:05:38|usa_0526|FMC|price_second_month|0||||||||||||||2.1939|2.784|3.7069|4.3575|5.462|3.9338|3.6312|3.9944|4.1759|3.828|4.5996|4.6298|5.7949|4.6298|4.4029|4.4937|4.2819|3.6161|4.4785|5.0989|5.8402|5.5982|5.8402|6.0218|5.7495|6.037|5.6284|5.4771|5.9764|5.5831|5.9159|5.8402|7.0809|7.0506|7.081|8.3944|10.0407|9.6332|9.5191|8.7693|8.427|10.0733|8.9649|9.3887|10.8313|9.5273|9.4376|9.9674|6.7482|7.5794|6.6748|8.6308|7.5957|6.3244|6.2999|7.9217|8.8427|8.8508|10.0094|9.9521|8.1486|6.9829|8.1789|7.6914|6.1336|6.1401|3.3647|4.5043|5.3926|6.4868|8.1139|8.7898|10.0161|10.7354|10.6943|12.0137|12.3409|11.5198|13.175|13.9897|13.2422|15.3568|15.9483|18.1257|19.4993|23.7111|24.5301|32.0568|31.8662|18.936|17.519|23.5508|20.6693|24.2615|24.7728|26.2374|26.987|33.7208|33.5561|36.5503|32.9018|36.364|42.8854|44.1724|47.0756|48.0636|52.2234|54.3467|57.7266|63.1431|66.8869|66.3496|57.3193|47.145|54.9533|49.5455|36.6673|37.2393|32.6202|41.1565|40.6799|48.6356|49.9355|65.3183|74.7213|81.8104|68.0135|75.4753|74.054|71.7054|77.56|73.45|86.33|97.96|93.1|98.41|106.86|116.01|101.69|116.69|93.63|100.19|116.89||||
2022-02-19 13:05:42|usa_0527|AGNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.46|19.94|15.97|18.99|24.79|25.87|24.88|25.85|27.45|29.31|29.1|30.37|28.94|28.18|30.7|32.54|34.08|31.36|32.46|26.4|21.46|20.52|22.16|23.56|23.46|23.075|21.94|20.78|19.21|17.89|18.18|18.89|19.97|19.01|19.53|20.54|21.55|20.28|18.83|19.17|19.38|17.54|17.67|16.84|15.9|17.31|19.62|13.09|13.94|15.57|16.51|18.21|16.42|15.29|13.44||||
2022-02-19 13:05:45|usa_0528|DISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.905|7.24|6.92|6.91|7.74|8.03|11.6|12.37|11.615|11.285|12.705|9.83|6.425|7.755|11.13|12.315|15.975|14.47|18.23|18.875|20.6|21.865|21.82|20.795|20.29|22.865|24.76|26.775|28.755|36.655|39.575|39.095|42.615|41.065|37.925|43.76|33.92|32.3|33.15|26.6|30.71|25.56|26.53|25.59|27.46|28.76|25.63|22.19|17.79|24.32|22.57|28.18|30.43|29.3|27.14|27.6|32.535|25.7|21.92|22.06|27.2|47.35|33.85|28.7|23.27|29.86||||
2022-02-19 13:05:49|usa_0530|GRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:05:49|usa_0531|GT|price_second_month|0|16.5|15.25|16.5625|13.0625|11.8125|13.625|12.4375|14.1875|14.8125|13.9375|14.375|17.75|15.5|17.375|21.5|26.375|33.375|35.25|24.3125|29.5625|31.375|29.8125|23.9375|23.875|26.6875|26.9375|23.125|16.875|17.875|11.375|8|10.3125|13.125|19.125|23.9375|32.1875|35.5|31.5625|35.9375|33.625|39.75|42.25|44.5|45.25|38.75|35|33.875|36.875|42.125|40|42.38|47.375|50.5|45.625|48.5|52.75|58.5|61.625|60.6875|69.125|71.875|49|56.75|46.25|59.6875|56.125|33.75|22.6875|24.875|23.375|16.95|25.5|29.11|24.5|22.4|27.5|21.9232|13.52|8.24|4|6.52|7.12|6.75|8.42|8.735|10.98|12.62|14.46|14.39|16.8|17.13|14.33|12.72|13.6|16.85|24.62|35.47|27.66|28.75|27.1|25.41|19.61|6.43|4.44|11.45|16.49|13.71|12.99|11.9|9.24|9.56|14.18|17.73|12.46|13.99|12.86|10.45|12.2|12.6|12.985|15.14|20.12|22.26|26.87|26.37|25.97|27.41|26.73|31.845|29.77|34.88|30.12|27.97|29.35|30.69|35.05|32.22|30.3|32.37|28.94|24.43|22.69|23.16|19.78|13.41|11.47|15.99|9.685|7.61|9.595|10.42|16.81|19.83|15.84|20.11|16.01||||
2022-02-19 13:05:54|usa_0532|VRSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|7.875|9.3125|22.25|27.9688|54.1563|93.5|253|107.75|193.75|85.75|47.6875|61.97|39.74|40.02|23.53|10.02|6.4|9.14|7.32|12.439|14.15|14.95|17.45|17.37|16.9|32.9|26.75|32.22|22.26|22.11|24.17|22.3|19.06|23.15|26.25|27.94|30.51|38.65|36.06|39.54|31.67|21.43|19.2|23.18|20.76|22.45|24.12|26.83|29.19|35.5|36.98|36.22|31.15|31.5|36.95|39.93|47.2|40.87|46.14|47.31|48.9|56.58|55.51|49.92|55.915|59.87|62.16|63.51|70.93|88.54|79.68|84.56|74.32|79.9|82.47|89.05|102.52|115.77|116.02|128.21|158.11|150.33|175.4|194.73|203.85|188.44|189.75|208.22|206.99|197.46|198.15|224.5|216.26|241.9|208.22||||
2022-02-19 13:05:57|usa_0533|NYCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4167|1.5278|1.7499|1.4516|1.5825|1.8055|2.0274|2.2353|2.2913|2.6592|2.7779|3.4818|4.2038|4.5558|5.9867|5.8337|6.6257|7.3336|5.9167|7.4996|7.2656|7.9056|6.8747|7.2496|4.7508|4.9378|6.5937|7.7346|9.7965|12.3894|13.9233|12.8804|16.5032|15.9802|17.5551|15.6822|16.0932|20.7745|23.0694|29.1373|35.12|23.42|21.35|19.78|18.36|18.22|17.58|16.65|16.87|16.66|16.41|16.16|16.74|17.48|17.69|18.61|16.33|20.52|16.49|13.05|9.85|11.06|10.64|11.69|15.49|16.05|15.89|16.8|18.66|16.2|12.81|12.04|13.01|12.35|13.26|13.01|13.5|13.08|14.65|16.52|15.98|15.28|15.95|15.89|16.61|17.74|17.66|16.4|15.13|15.74|15.11|15.98|15.28|12.92|12.05|13.34|13.62|11.59|10.77|10.63|12.51|9.93|11.54|11.92|10.81|10.05|9.05|9.69|12.21|11.97|12.52|11.98|11.58|||||
2022-02-19 13:06:02|usa_0534|CDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.07|46.83|54.45|44.79|48.3|43.16|55.3|58.38|58.65|66.43|61.13|63.11|69.01|70|63.81|61.78|49.08|58.41|49.92|43.23|54.53|45.67|39.64|46.64|46.74|51.87|52.41|41.6|38.64|42.24||||
2022-02-19 13:06:05|usa_0535|SPLK|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.49|37.73|28.84|40.02|45.99|60.44|70.57|73.53|53.96|54.06|62.98|60.4|69.62|54.44|58.4|48.91|53.34|58.7|53.32|61.26|56.09|67.23|82.59|95.94|96.44|118.5|102.79|124.6|117.99|118.93|149.77|126.23|198.7|187.18|172.24|131.95|143.88|139.42|112.68|||||
2022-02-19 13:06:07|usa_0536|JLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.875|35.875|37|37.25|28.938|28.375|29|12.75|12.375|12|15|14.625|13.9375|12.57|12.55|15.05|16.24|17.21|23.12|21.8|16.13|13.72|15.5|17.81|19.15|23.07|23.05|32.15|35.9|41.17|42.41|48.12|49.97|68.23|80.38|79.86|89.55|108.15|115.82|109.03|73.65|75.74|68.94|47.22|24.53|22.89|34.31|41.94|51.34|64.07|71.59|79.23|80.36|102.57|92.2|66.91|57.51|81.41|71.69|71.11|78.24|98.44|92.94|85.59|97.79|121.8|121.09|135.66|143.31|161.66|172.74|176.92|165.52|103.17|115.03|117.84|102.48|114.7|113.48|120.43|148.81|160.61|170.95|151.92|139.76|164.96|132.74|134.05|166.1|147.77|100.31|96.98|140.73|154.86|204.14|242.43|260.86|242.66||||
2022-02-19 13:06:11|usa_0537|AJG|price_second_month|0||||||2.6563|3.4063|4.5938|5.4688|4.7813|5.9063|7.0313|6.4375|7.25|7.3125|7|5.25|5.3438|4.125|3.6875|4.1875|4.3438|4.4063|4.5625|4.9063|5.5938|6.2813|5.7188|5.5938|5.0625|6.0313|6.375|5.5313|5|5.5|6.0313|5.8125|6.5625|6.9063|8.375|8.3438|7.875|8.5625|7.5625|8.0313|8.1875|7.844|8.75|8.719|9.188|8.188|9.782|8.032|8.5|7.688|7.688|7.938|8.938|8.938|10.3281|10.7813|9.25|11.5938|11.9375|12.1719|13.6563|13.5938|12.7813|19.2188|24.5|29.5|25.53|27.5|26.51|36.5|34.86|35.25|28.96|28.17|24.47|27.25|27|31.3|33.65|31.85|31.86|30.65|29.86|27.62|28.56|30.45|29.49|26.58|26.8|29.29|28.63|29.4|29.53|26.28|23.6|25.53|26.48|24.8|15.87|20.95|23.77|22.4|23.73|24.69|24.85|28.08|31.4|28.71|28.21|30.98|34.12|34.74|35.72|36.52|38.48|43.68|41.34|46.54|46.2|45.83|47.23|47.95|46.99|48.45|43.72|43.75|39.85|48.33|49.41|50.35|56.95|56.73|57.9|65.83|69.11|66.28|72.14|77.07|80.28|84.2|90.71|93.27|97.49|94.28|105.3|115.41|119.8|146.61|143.62|162.9|154.28||||
2022-02-19 13:06:15|usa_0538|HAS|price_second_month|0|1.1011|1.4813|1.4073|1.4813|2.1107|3.1106|3.4994|4.5919|5.4991|4.8881|5.2769|6.2583|7.3321|8.1097|6.9988|7.6284|6.7397|7.0359|3.5179|3.8513|4.4437|4.3696|4.5919|5.0733|6.3693|6.6656|6.2213|5.5917|6.2954|4.2956|4.5548|7.2211|9.0726|7.9987|10.5167|11.5166|13.1089|13.2755|15.7752|13.5533|15.9417|16.8306|17.1083|15.6641|14.6642|13.9421|13.111|14|15.667|14.445|13.555|15.333|16.778|16.333|18.278|19|19.3333|17.917|19.375|24.167|25.5|22.321|23.5|24.709|28.75|24.4375|21.5625|15.75|16.375|12.3125|11.5625|12.28|15|17.34|16.45|14.31|15.3|13.15|12.82|12.11|16.01|18.5|22.11|21.87|19.66|18.53|19.03|21.12|20.18|20.7|20.42|20.29|18.54|20.3|26.75|28.27|32.15|28.21|27.77|25.77|36.24|37.4|26.8|22.89|25.41|28.39|29.65|35.78|40.15|40.36|47.66|44.9|45.74|38.74|35.81|35.32|35.42|37.51|38.46|40.02|44.48|45.58|53.82|55.16|53.7|52.655|59.2|62.315|72.13|74.59|73.09|75.87|87.29|81.74|85.39|96.87|105.26|98.25|93.02|95.57|86.75|99.31|91|84.9|95.14|110.47|101.7|77.25|73.51|78.94|93.03|93.71|95.97|98.31|96.91|97.98||||
2022-02-19 13:06:21|usa_0540|SNPS|price_second_month|0.761529592621|||||||||||||||||||||||||||||||||||||7|7.375|8.6563||11.375|11.875|11.3125||9.375|11.3125|10.938||15.6563|15.375|19||19.875|23.0625|23.125||18.375|21.25|17.875||22.875|16.6563|27.125||27.5938|28.0781|33.375||17.2813|18.9375|23.7188||24.195|20.055|29.535||27.405|19.075|23.075||30.965|30.91|33.86||28.43|15.76|19.55||16.67|18.9|20.06||18.77|19.72|26.73||26.43|27.08|25.93||23.9|19.95|18.52||19.51|22.42|22.28||20.87|24.77|26.91||25.71|24.36|27.2||29.43|32.995|31.8354||35.75|37.7|40.57||38.82|39.695|43.47||50.65|46.18|45.61||54.08|59.35|58.86||72.93|80.53|85.24||85.57|98.61|84.24||128.69|137.25|139.2||195|213.98|259.24||275.79|299.41|368.5|||||
2022-02-19 13:06:27|usa_0541|TMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0542|FTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0543|DISCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.165|7.34|10.125|11.335|14.025|12.915|15.47|16.9|17.895|19.5|19.245|19.33|18.715|21.275|22.945|25.19|26.77|32.425|35.135|35.765|39.575|38.16|36.44|42.91|33.475|30.51|30.96|25.36|29.19|25.03|25.38|24.82|26.6|28.07|24.97|20.85|16.72|22.98|21.34|26.13|27.53|27.65|25.51|26.03|30.31|25.1|19.79|20.325|24.47|40.5|31.69|27.47|22.71|29.74||||
2022-02-19 13:06:30|usa_0544|HFC|price_second_month|0.383499717461||||||||||||||||||||||||||2.0313|1.6172||1.7266|1.5625|1.4141||2.0078|1.7813|1.9063||1.5625|1.5313|1.8985||1.7266|1.8125|1.6485||1.7813|1.5469|1.633||1.4455|1.4375|1.4143||1.5625|1.7188|1.672||1.551|1.625|1.7268||1.6095|0.965|1.0548||0.8359|0.9375|0.832||0.7422|0.7734|1.1719||2.2969|2.26|2.4063||2.0938|2.1225|2.7313||3.45|3.0975|3.4375||4.675|6.375|6.9675||11.6675|15.995|14.7175||24.1|21.665|25.7||37.095|29.915|25.445||18.46|14.46|9.115||8.99|12.81|12.815||13.29|14.375|20.385||34.7|26.22|23.4||35.43|41.27|46.55||42.78|42.11|49.69||43.69|43.68|37.48||42.69|48.84|39.89||23.77|24.5|32.76||27.47|35.97|51.22||68.43|69.9|51.12||46.28|53.64|50.71||29.2|19.71|25.85||32.9|33.13|32.78|||||
2022-02-19 13:06:35|usa_0545|MD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5078|3.2969|5.6719|3.7344|2.0938|1.9688|1.6563|3.2188|4.3594|5.375|6.65|8.775|8.7325|9.625|9.4225|8.24|10.1225|6.7325|9.4225|11.03|13.415|14.995|16.525|16.9325|15.575|17.1225|18.4075|18.5675|21.1375|23.42|22.055|22.795|23.745|27.515|28.29|29.5|31.51|33.5|26.385|27.755|14.67|18.605|20.285|26.19|28.305|27.175|27.58|24.565|30.56|32.125|36.55|32.655|32.515|37.195|30.915|34.5|38.975|43.48|46.6|49.15|55.315|60.29|56.89|57.03|63.9|70.91|70.3|80.55|74.97|64.97|68.25|65.89|63.92|71.19|54.47|43.32|49.49|54.98|46.87|46.8|39.47|36.72|26.02|21.08|26.55|17.09|15.88|19.06|20.58|27.72|31.57|32.11|26.39|23.38||||
2022-02-19 13:06:40|usa_0546|ADT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|9.21|7.48|8.1|6.11|4.72|9.48|6.44|6.92|10.65|8.16|9.91|10.17|8.56|8.31|7.36||||
2022-02-19 13:06:41|usa_0547|WSM|price_second_month|0.997243153832||2.1747|0.9033||0.8408|0.8268|0.6879||1.1216|1.0707|1.27||1.7562|1.9555|1.8072||2.4743|2.0017|1.7794||1.9785|2.1777|1.9183||3.2636|4.1167|4.1537||5.2663|3.1132|4.4474||4.0027|3.8915|3.7247||2.6129|2.7519|2.8908||3.6692|5.476|9.1729||10.0901|17.0938|15.032||11|10.376|9.25||11.814|14.188|18.188||21.376|21.376|20.938||31.814|10.6563|20.1563||17.4063|24.2813|23||16.2188|17.375|10||19.41|11.905|21.45||30.66|23.63|27.15||29.2|26.98|34.77||32.96|37.55|35.04||39.57|38.35|43.15||34.05|32.39|31.44||31.58|32.62|25.9||19.84|16.18|7.86||11.87|20.23|20.78||24.82|31.7|35.69||36.49|30.79|38.5||34.97|43.97|43.77||55.89|56.2|58.28||71.78|66.57|75.68||82.27|76.35|58.41||52.13|51.08|48.39||48.5|49.86|51.7||61.38|65.72|50.45||65|67.98|73.44||82.01|90.44|101.84||159.65|177.33|169.13|||||
2022-02-19 13:06:46|usa_0548|XRAY|price_second_month|0|||||||||||||||||||0.5625|0.6772|0.7083|0.6667|0.6042|0.6146|0.5938|0.8959|0.9688|1|0.9583|1.1042|0.8959|1.2084|1.5208|1.8125|2.2917|3|3.3438|4.2709|7.7084|6.4375|6.4792|6|6.75|6.9792|6.2396|6.0417|4.8333|5.5415|6|6.2085|5.9795|6.6045|7.1667|6.75|7.75|8.7085|8.375|9.375|9.0415|10.3333|11.25|7.1146|8.9583|8.5|9|8.25|7.9792|8.5417|10.2292|11.125|12.0625|12.5417|14.68|14.8733|15.5233|16.585|20.03|19.835|16.775|17.44|18.71|21.875|22.515|21.95|24.705|25.475|26.305|27.485|28.525|26.485|27.81|28.495|29.9|32.58|31.93|31.54|36.1499|39.38|42.78|39.04|40.54|39.19|26.08|23.12|29.26|33.72|33.32|33.09|32.43|27.78|30.92|37.37|39.24|35.2|36.11|38.71|37|36.27|39.7|41.42|41.76|41.99|47.56|45.38|47.29|47.705|54.98|53.01|52.035|52.41|60.66|60.96|62.16|61.46|58.18|63.52|63.52|56.57|67.01|56.06|43.81|39.92|37.78|41.76|53.87|52.15|56.54|49.24|46.52|44.87|50.89|53.07|66.92|61.7|48.74|55.09||||
2022-02-19 13:06:51|usa_0549|IDXX|price_second_month|0||||||||||||||||||||||||||||||||||1.0313|1.25|1.2109|1.5|1.5156|1.8672|2.0469|2.4688|2.8281|3.25|3.8438|4|4.0313|4.2813|4.75|5.625|8.4688|11.125|12|10.875|9.6875|8.75|9.3125|3.5313|4.7032|3.9845|3.9219|5.5625|4.375|6.5|5.5938|6.375|4.25|4.6406|7.3906|6.25|6.5313|5.6875|5.8906|7.4375|6.0475|7.25|6.52|7.9|7.2725|7.8275|9.115|8.91|10.3775|11.8375|12.7675|16.435|12.1775|12.9|13.8625|14.4325|16.01|17.8875|19.645|19.1075|23.0025|21.1625|21.545|22.0725|27.9375|30.25|27.735|25.25|28.15|15.455|15.05|21|25.38|25.025|26.4|31.62|27.635|32.105|38.85|39.36|39.89|37.595|42.875|42.42|47.53|46.735|46.06|41.22|46.91|52.08|62.95|64.24|61.985|74.675|78.415|67.8|71.47|70.82|73.16|87.57|112.68|117.65|144.94|168.39|155.43|156.41|187.23|208.21|254.04|203.76|211.03|249.77|289.74|251.58|254.51|308.88|391.06|460.98|520.17|558.11|673.76|608.07|489.45||||
2022-02-19 13:06:56|usa_0550|AYI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4487|15.3205|12.7393|10.2831|11.174|11.8651|14.8209|17.6519|21.3238|20.5828|19.4004|21.2905|22.1481|21.0241|23.3388|23.0807|31.4986|34.4878|35.387|41.2488|47.735|50.9656|54.1463|38.4511|41.84|47.84|42.41|33.09|28.91|28.92|28.53|31.96|37.97|45.76|39.6|49.66|55.42|58.19|50.53|45.78|58.2|55.58|60.43|64.29|68.23|72.37|88.34|103.39|130.73|123.91|114.36|138.41|150|165.6|192.27|209.06|206.51|256.48|266.7|246.48|208.9|174.7|206.25|167.2|166.72|132.03|130.93|124.44|115.55|141.23|135.17|128.63|122.78|86.59|102.51|89.79|124.2|173.79|168.9|208.66|195.99|||||
2022-02-19 13:07:00|usa_0551|VMW|price_second_month|0.328069482827|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.83||66.19|28.97|22.01||28.22|41.09|42.86||64.6|86.46|90.16||97.18|88.81|85.12||88.22|99.55|94.83||67.2|89.16|88.85||97.71|96.34|84.26||85.85|79.18|56.94||56.3|73.05|80.21||89.25|109.68|127.56||145.89|153.4|152.87||171.66|151.69|154.16||146.5|141.19|141.91||161.78|138.03|117.48|||||
2022-02-19 13:07:03|usa_0552|VAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.69|31.06|40.24||||
2022-02-19 13:07:04|usa_0553|HP|price_second_month|0|3.6595|4.6659|3.6824|4.1169|4.1399|4.0255|3.385|3.6824|3.6595|3.5223|3.6595|3.4765|3.5223|3.568|3.7967|4.4829|5.1462|5.4893|3.4308|4.2542|4.2084|4.1169|3.5909|4.0712|4.9861|5.5808|5.1691|6.5871|6.2212|5.901|4.9632|5.3292|4.7803|4.4829|3.751|3.7739|4.3457|4.643|4.4372|4.9861|6.4041|6.5643|4.9861|4.8488|4.7803|4.8488|5.1231|4.7574|5.4665|5.2377|4.9861|6.1071|6.6331|7.2276|9.8348|7.7308|10.2695|12.9228|13.9177|10.5897|9.2403|5.9467|6.3127|5.9696|8.5312|10.0865|8.2796|9.7434|13.6317|13.5173|10.9099|18.9892|14.4697|11.1835|10.3088|12.3472|13.9793|13.3426|13.66|13.75|15.44|14.625|12.05|14.86|12.475|12.93|16.315|20.02|20.735|29.71|29.01|32.885|32.88|24.53|26.57|27.14|33.89|31.49|34.55|44.83|62.65|57.12|25.36|23.66|34.97|33.46|37.55|40.52|37.68|37.04|45.36|64.99|62.68|57.02|56.96|61.3|45.3|45.64|52.2|66.26|61.74|63.04|77|98.75|109.95|105.05|69.55|67.06|72.99|59.01|58.25|52.97|61.15|60.46|75.65|68.37|52.66|42.34|58.58|64.55|66.38|65.57|60.6|54.2|48.91|37.59|39.53|36.89|20.13|16.48|22.77|28.73|28.25|26.92|22.45|33.61||||
2022-02-19 13:07:10|usa_0554|MSCI|price_second_month|0.52282481467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.99|22.46|16.67||23.27|30.25|32.07||30.06|34.39|38.53||38.19|32.2|33.06||32.43|35.09|30.99||33.98|40.33|42.99||44.92|46.77|47.57||61.87|58.94|71.97||74.87|85.31|80.74||103.58|115.76|128.16||171.71|178.63|137.29||232.4|215.89|259.25||334.82|356.03|437.58||522.19|597.8|614.98||||||
2022-02-19 13:07:13|usa_0555|RJF|price_second_month|0|||0.3475|0.2742|0.2213|0.2651|0.2175|0.3025|0.3061|0.3305|0.3952|0.5671|0.5938|0.4792|0.4439|0.7316|0.7316|0.7755|0.3805|0.3999|0.3853|0.3707|0.3902|0.5365|0.5901|0.7121|0.6389|0.6779|0.7999|0.6926|0.6292|0.9364|1.3388|1.3754|1.4778|2.085|1.8546|1.7009|2.0302|1.9204|2.085|2.2606|2.3045|2.1564|1.9424|2.107|1.8929|2.3373|2.42|2.8973|2.9791|2.9133|2.996|3.0782|3.7364|4.3951|5.432|5.7284|7.0493|7.8765|8.9631|5.0926|7.3333|5.4074|6.5556|5.7963|5.5741|5.8519|5.8148|8.4445|8.3704|9.8074|8.6222|8.3911|9.5704|9.4222|9.9259|8.3556|9.4815|7.5496|9.04|10.5985|10.9511|11.3245|11.4667|10.7645|13.1467|13.5378|11.96|13.48|16.1067|19.1022|19.54|18.48|21.0067|20.0667|22.2067|21.86|21.6533|14.98|19.8333|20.5533|14.6467|9.3067|10.6|15.1667|16.1933|17.24|18.8467|15.3867|19.12|25.5467|23.8267|18.72|19.8733|23.58|22.7867|23.4667|25.1667|29.2533|29.3133|27.8867|32.12|35.1867|32.2667|36.4267|37.5333|38.0867|38.7467|35.3267|39.1533|29.2267|37.38|38.78|47.96|52.3733|48.18|52.2133|58.8667|61.8067|64.3733|62.0267|53.1533|55.0533|55.0533|52.34|59.88|55.7533|46.1867|50.48|60.6333|77.8267|88.3933|93.2667|98.29|108.52|||||
2022-02-19 13:07:19|usa_0556|TOL|price_second_month|1||||||||||||||2.046|2.858|6.875|4.5626|4.875|2.625|3.125|3.1876|2.625|2.375|2|2.4376|2.1876|1.625|1.75|1.6876|1.125|1.3126|3.3126|4|4.0626|5.625|6.25|4.5626|4.1876|6.6876|6.875|6.375|7.25|8.5626|6.9376|6.375|5.6876|5|5.814|8|9.626|11.5|8.626|8.188|8.314|9.75|9.126|9.188|11.626|13.376|14.064|14.344|5.7344|5.6406|4.5313|5.3594|4.7656|4.6563|5|5.125|8.5938|10.2188|9.625|9.8275|7.4175|10.975|12.4625|14.65|10.87|10.1|9.65|14.155|15.21|19.88|22.715|21.1851|23.165|34.305|39.425|50.775|44.67|34.64|34.63|25.57|28.08|32.23|27.38|24.98|19.99|20.06|23.48|18.73|25.23|21.43|18.16|16.97|19.54|18.81|20.8|16.36|19.02|19|19.77|20.74|14.43|20.42|23.99|29.73|33.23|32.33|34.24|32.63|32.43|37|35.9|36.9|31.16|34.27|39.34|38.19|34.24|33.3|29.51|26.91|29.86|31|36.11|39.51|41.47|48.02|43.25|36.99|33.03|32.93|36.2|36.62|41.05|39.51|19.25|32.59|48.66|43.47|56.73|57.81|55.29|72.39|||||
2022-02-19 13:07:23|usa_0557|IRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.4007|4.3985|5.555|5.0793|5.056|5.7135|6.8927|6.1672|7.5329|6.3943|7.9584|8.3324|7.5163|8.5706|8.0094|8.2985|9.931|9.2848|9.0297|10.6139|11.1853|11.6043|11.7811|13.0477|12.6518|11.3458|13.5048|14.3659|16.1208|15.1005|15.0189|18.3043|18.0676|18.8736|18.4451|16.5595|17.5697|21.1142|25.2525|26.7524|22.614|25.0934|26.3851|25.5464|25.2434|25.9504|33.4986|27.6217|27.5758|26.5473|19.9541|17.0615|25.023|26.8962|22.0386|23.7649|22.5161|18.6226|20.3949|23.8751|31.2305|29.8806|27.888|28.5124|26.0331|30.1194|31.6|34.5|35.84|25.8|28.12|27.2|31.14|35.98|38.01|36.75|36.47|28.34|27.78|29.38|36.74|38.41|33|36.35|34.92|39.42|40.87|31.46|33.29|36.1|33.97|35.42|30.65|31.85|32.12|30.41|25.76|30.09|27.5|34.79|43.54|47.75|45.44|43.01||||
2022-02-19 13:07:27|usa_0559|LNT|price_second_month|0|6.25|6.375|7.0313|6.875|6.625|6.9688|7.125|7.4688|9|9.1563|9.7813|11.3438|11.9063|14.2813|13.2188|13.0313|11.8125|12.0625|11.125|11.875|11.0938|11.4375|11.25|11.3125|11.625|11.625|11.5|11.375|11.0625|10.625|12.125|12.8125|13.25|14.0625|15|15.6875|17.0625|17.1875|16|17.4375|17.125|18|15.75|14.5|13.8125|14.9375|13.8125|15.0625|14.5|14.25|15.5|15.5|15.125|15.25|14.0625|13.875|13.8125|13.844|15.25|15.9375|15.0315|15.0625|15.1875|13.7813|15.0938|14.4688|13.5313|14.0625|13.8438|14.625|15.9375|16.5|15.375|15.19|14.05|14.505|13.76|10.425|8.14|7.88|9.99|10.465|12.225|12.875|12.49|12.995|13.64|13.375|13.8|15.025|14.175|16.55|17.2|18.295|19.45|20.91|21.6|18.94|20.76|17.37|18.77|17.475|15.935|11.565|11.865|13.17|13.74|15.815|16.07|17.51|18.155|19.69|20.565|20.285|21.105|21.32|21.845|22.04|22.41|23.845|24.63|24.805|25.75|27.12|29.15|29.245|31.435|31.8|30.65|28.335|30.095|33.975|37.05|37.95|35.92|39.48|41.47|42.74|45.11|38.65|41.42|42.84|45.39|45.87|47.46|52.45|53|52.12|49.36|54.15|52.6|46.16|57.15|60.79|54.79|57.1||||
2022-02-19 13:07:32|usa_0560|WBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:07:33|usa_0561|PNW|price_second_month|0|18.9375|18.2813|16.5|14.1563|12.8438|13.875|15.6563|15.8438|18.8438|18.2813|19.7813|21.5625|20.7188|23.9063|21.8438|23.8125|23.25|22.4063|20.4375|20.625|17.625|17.0625|11.9063|11.25|9.6563|9.5625|3.9375|9.0938|12|12.0938|11.125|11.75|10.5|11.75|16|18|17.875|19.5|19.625|21.5|22.125|25|21.125|21.375|17.375|18.5|19.375|21.5|23|24.875|27.25|28.25|26.5|28.75|31.125|31.25|29.375|32.313|38.563|40.813|44.938|43.1875|45.5625|36.125|41.875|38|33.1875|27.625|35.75|41.1875|46.5625|46.45|49.95|44.61|41.75|40.56|40.11|33.41|32.12|30.54|37.86|34.3|39.37|39.09|40.29|42.21|44.2|41.75|44.12|44.93|41.49|41.05|39.39|45.94|49.34|47.42|46.43|39.84|42.86|35.55|33.78|35.19|30.4|26.26|27.65|32.91|35.09|36.41|35.11|39.85|40.42|42.23|45.26|44.24|47.41|47.03|49.38|51.37|51.46|55.94|56.48|54.27|53.36|55.65|55.42|56.95|63.23|64.08|60.92|59.53|63.36|68.83|73.59|75.04|73.93|82.19|88.35|89.97|91.81|76.96|79.61|78.55|89.36|93.74|93.91|95.31|87.39|89.49|77.9|73.35|81.85|69.93|84.58|76.9|65.05|68.92||||
2022-02-19 13:07:38|usa_0562|RLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.24|53.06|41.9|47.87|45.22|37.13|40.46|46.29|47.84|46.53|39.17|41.51|31.04|32.8|27.38|24.34|27.7|30.3|33.97|27.18|25.55|23.98|21.4|19.26|18.19|7.24|5.95|10.5|13.04|6.31|11.45|12.35|15.61|19.43|17.44|15.84|19.07||||
2022-02-19 13:07:40|usa_0563|HII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.57|30.62|31.75|35.88|36.61|39.69|40.85|44.95|55.73|63.92|81.86|97|99.28|102.51|110.13|139.67|122.33|104.87|133.85|132.88|153.41|165.42|180.55|218.5|194.08|210.55|239.68|262.01|222.69|240.98|215.5|217.11|204.59|202.61|249.4|222.83|193.42|158.94|170.87|186.42|211.88|204.17|177.51|186.09|||||
2022-02-19 13:07:43|usa_0564|LAZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.06|28.77|38.7|41.4|38.07|45.42|55.05|53.88|39.93|48.38|36|37.8|40.78|31.26|28.04|28.28|39.18|38.12|35.83|35|32.41|35.81|43.8|38.95|27.03|23.82|29.96|23.39|29|29.55|36.71|34.3|35.49|41.6|44.46|50.29|53.96|51.52|51.1|56.35|45.72|42.71|32.4|35.18|37.61|38.74|43.37|44.62|43.08|47.93|55.83|54.07|47.7|39.59|36.73|33.27|34.34|37.58|35.82|26.79|31.5|38.4|43.31|46|47.4|46.34|35.98||||
2022-02-19 13:07:47|usa_0565|FDS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.333|4.583|4.5|6.097|5.931|6.223|7.7778|8.1667|6.6667|16.4444|15.5417|16.625|22.1667|22.3333|19.1667|21.75|25.2467|24.96|23.6667|22.1|16.5|25.8|23.22|17.38|18.2333|18.1267|23.2|30.6667|29.0933|25.3667|26.5067|28.7667|33.2267|35.6|27.76|36.68|35.07|39.88|44.14|43.9|50.9|58.08|61.51|65.99|70.52|56.04|60.03|57.67|38.79|39.8|53.59|56.7|64.05|63|75.22|75|87.78|100.8|109.41|92.09|99.42|88.32|104.86|92.96|90.55|92.52|94.07|109.18|108.94|105.77|106.5|120.13|131.44|143.59|157.39|165.66|175.12|150.7|150.75|171.96|154.72|173.05|163.26|167.22|189.87|200.69|189.11|201.36|223.76|218.63|275.87|277.3|253.52|286.11|275|346.3|306.5|302.34|336.22|357.28|443.89|421.89|||||
2022-02-19 13:07:50|usa_0566|DRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||11.25|11.6875|13.4375|12.75|12.5|13.438|14|14.813|13.875|15.875|15.063|15.875|17.938|20.063|19.063|20.938|23|22.9375|22.625|20.75|22.6875|21.8125|23.125|22.4375|18.5|18.375|21.5625|23.75|22.75|22.9|23.36|25.27|24.56|23.8|27.06|26.23|25|25.95|28.38|27.67|30.8|32.4|32.3738|34|34.55|31.68|30.87|32.74|34|35.1|33.94|37.98|43.52|44.06|40.12|33.79|26.29|22.92|25.68|25.03|8.21|6.9|9.51|11.52|11.21|11.1|11.88|11.21|11.13|14.07|15.04|11.87|11.6|13.88|13.84|14.5|13.5|16.16|16.57|14.59|15.18|16.8|17.7|18.6|19.44|21.36|19.56|18.06|20.35|20.68|23.67|28.12|25.43|25.64|28.67|29.72|28.13|24.77|28.12|28.49|28.46|29.57|30.09|33.27|35.18|32.47|34.48|38.55|38.06|39.25|46.46|52.51|58.33|52.92|||||
2022-02-19 13:07:55|usa_0567|ARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.063|31.438|31.938|30.563|30.5625|30.5|28.125|30.6875|29.125|29.5|29.1875|33.5|34.6875|35.9375|37.97|38.07|40.36|41.28|41.67|45.45|42.6|40.7|40.46|45.1|46.77|55.88|61.74|54.7971|64.8|70.8|70.34|71.7|80.4|84.12|88.02|84.75|98.5|102.45|105.19|101.89|92|95.45|91.8|101.6|105.92|43.27|45.93|35.19|47.18|57.1|61.2|63.14|69.37|66.11|78.92|78.01|71.98|63.73|71.6|69.55|73.85|67.46|71.24|74.17|61.92|63.51|72.53|74.61|78.82|81.58|95.91|93.48|85.99|91.49|74|98|110.29|111.07|119.31|118.61|119.4|126.95|121.31|125.81|127.35|121.59|134.86|145.34|149.84|159.67|151.88|150.52|173.76|162.36|170.6|178.35|206.37|206.45|185.61||||
2022-02-19 13:07:59|usa_0569|ALB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.0625|7.5|6.75|7.125|7.625|8.1875|9.1875|9.625|11.25|8.0625|9.0625|9.8125|9.375|12.2815|12.5|12.1875|12.1563|8.4063|9.3125|11.8125|11.2188|8.6563|9.5313|7.5313|11.0625|12.4063|11.0313|11.925|11.45|10.57|11.135|11.855|15.94|15.415|15.575|12.245|13.385|13.975|14.15|14.125|14.39|16.63|19.92|19|19.02|18.155|18.4|21.225|24|27.45|34.87|40.98|40.64|40.47|44.14|37.94|44.47|39.74|20.33|19.35|28.22|32.23|33.75|37.49|43.06|40.09|54.09|57.56|70.84|50.71|54.53|66.52|60.7|54.73|59.79|65.08|66.92|62.37|68.71|65.99|69.19|63.58|59.04|56.57|60.15|45.21|53.56|56.22|78.5|79.97|87.78|101.51|113.6|116.26|134.32|100.43|93.47|95.52|96.32|91.29|63.3|61.73|65.38|81.85|76.52|91.01|135.97|157.21|167.08|236.74|266.49|190.76||||
2022-02-19 13:08:03|usa_0570|GPN|price_second_month|1.4989059081|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|7.075|8.5125||5.69|6.75|7.1625||8.7325|9.995|12.125||11.5075|13.16|14.5||15.7875|21.045|25.465||20.88|21.455|18.88||19.435|22.795|18.45||23.185|19.17|16.335||20.255|24.77|23.38||18.695|19.93|23.92||25.965|21.91|25.01||21.41|21.52|24.635||23.155|29.48|33.835||34.635|38.68|43.655||54|66.445|57.32||76.77|73.27|77.28||92.8|99.52|111.78||117.08|114.14|114.59||164.73|161.34|195.45||174.05|164.76|187.75||191.07|142.84|140.81|||||
2022-02-19 13:08:07|usa_0571|MAN|price_second_month|0.0133024869867||||||||||||||||||||||||||||||||||12.25|14.75||13.75|15.5|14.5||15.25|15.625|17.625||21|27.375|28.125||25.5|29|28.125||39.25|33.25|32.5||44.5|39.5|35.25||28.688|20.4375|25.1875||22.625|29.125|37.625||32.125|31.9375|38||29.9|26.33|33.71||36.75|29.34|31.9||37.09|37.1|47.08||50.532|44.49|48.3||39.78|44.39|46.5||64.6|61.27|74.93||92.24|64.35|56.9||58.24|43.16|33.99||42.34|56.71|54.58||43.18|52.2|62.76||53.65|33.62|35.75||36.65|36.8|42.44||54.8|72.74|85.86||84.85|70.1|68.17||89.38|81.89|84.29||64.34|72.26|88.87||111.65|117.82|126.11||86.06|85.96|64.8||96.6|84.24|97.1||68.75|73.33|90.18||118.91|108.28|97.33|||||
2022-02-19 13:08:12|usa_0573|TDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|26.49|25.29|24.74|11.46|15.46|21.49|26.27|29.75|29.48|30.94|32.74|40.49|47.8|54.29|51.48|51.32|65.92|69.58|76.27|59.79|61.55|57.1|60.15|45.64|45.58|41.17|43.9|44.81|44.63|40.46|28.99|26.53|24.53|28.34|31.98|27.2|31.73|28.15|30.42|36.96|36.76|38.67|40.73|36.76|46.43|34.27|31.81|26.92|22.95|21.08|24.49|22.4|45.17|42.07|53.28|43.42|48.91||||
2022-02-19 13:08:15|usa_0574|WPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.813|19.875|19.5|18.625|17|16.938|16.313|17.375|17.125|17.4375|16.625|20|21.1|21.89|22.4|23.56|22.3|23|24.32|24.8|27.66|30.8|31.79|29.1|26.58|30.8|33.25|34.1|28.95|26.42|25.12|26.36|26.53|25.51|30.02|31.7|33.87|29.88|33.04|32.59|31.85|29.96|21.04|20.13|25.7|27.94|26.6|25.34|27.6|28.76|29.71|32.91|36.4|40.92|38.26|46.35|43.51|46.05|48.09|58.46|70.84|66.37|62.86|61.77|63.35|68.55|66.9|70.36|63.04|62.39|61.46|53.92|64.11|66.42|59.09|63.09|64.01|68|71.48|59.92|65.76|66.32|68.44|75.2|83.6|89.8|83.42|88|59.91|70.67|69.89|68.83|73.84|76.63|76.35|76.36||||
2022-02-19 13:08:20|usa_0576|BKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.11|48.41|46.74|48.15|48.42|43.2|36.34|28.04|23.19|26.24|20.44|4.72|3.99|11.04|15.35|16.44|17.95|18.93|12.93|19.12|23.86|25.81|14.09|14.58|18.58|17.06|19.91|24.86|28.03|28.97|26.55|28.6|30.09|33.25|34.3|35.42|36.7|37.39|27.65|23.43|14.16|17.94|17.51|11.78|15.07|13.76|11.76|10.72|8.9|7.67|8.46|8.19|7.26|6.26|8.23|7.15|8.29|3.84|2.71|4.38|5.22|6.83|6.39|6.55|6.4||||
2022-02-19 13:08:23|usa_0577|TRMB|price_second_month|0|||||||||||||||||||||||||||||||1.1875|1.9167|2.4584|2.5834|2.5417|2|1.625|1.25|1.5625|1.3333|1.4167|2.125|1.8333|1.6667|1.5521|2.1667|2.2293|2.9583|3.9583|5.3543|3.3958|3.3958|4.0208|3|2.2918|2.1667|2.5625|2.8125|3.5313|3.3333|3.2813|1.7083|1.4896|1.375|2.0833|1.8438|2.75|4|7.3854|6.9271|3.5833|2.9271|3.25|2.75|2.8133|2.1667|2.995|2.3333|2.3333|2.7917|4.4883|4.4567|5.055|5.5233|6.755|6.885|7.8925|9.005|9.935|9.13|8.145|10.2275|11.485|12.2425|11.9925|13.23|14.595|17.655|18.535|13.67|19.92|16.925|10.18|7.05|9.59|12.73|11.165|13.435|14.365|14.065|18.62|24.575|21.845|18.57|21.54|25.145|23.5825|24.515|27.82|29.715|27.9|25.25|31.9|38.15|36.07|33.26|28.125|26.14|23.44|18.9|22.9|23.26|25.58|27.4|28.19|31.03|36.04|38.68|41.99|37.93|33.06|42.1|38.03|40.01|39.9|37.52|40.53|39.48|39.12|52.41|59.87|74.14|77.79|94.22|85.87|68.35||||
2022-02-19 13:08:28|usa_0578|CNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5779|4.405|4.8481|5.2651|8.2887|7.8195|12.5112|15.8559|10.8597|9.8922|9.1957|10.3343|5.8052|5.5466|6.4183|8.9872|8.0155|8.6494|10.3801|12.5446|13.3787|16.7442|17.474|19.3298|28.5965|25.9441|26.6989|34.948|30.4189|29.1928|29.76|39.4771|32.8044|45.8328|63.3735|79.98|58.4274|18.0912|22.6536|33.1881|32.7127|41.3037|40.186|30.0603|26.8157|33.4884|40.5447|40.9951|35.6987|34.7311|29.8351|24.0549|28.1836|26.6656|27.483|29.3513|26.2569|29.5598|33.2965|37.2751|33.2965|32.6376|28.217|26.1651|9.8005|6.4224|6.5976|12.8115|14.9634|16.8818|14.2044|12.4195|11.9857|13.4787|14.46|15.9|15.58|13.44|10.49|7.54|7.52|7.31|6.66|9.97|11.17|9.82|13.1|14.61|10.82|13.64|15.85||||
2022-02-19 13:08:32|usa_0579|SBNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|26.62|29.82|32.15|24.18|30.34|28.99|32.4|35.45|32.8|31.52|30.72|34.5|33.94|34.91|26.5|27.04|30.98|29.69|26.26|27.09|28.51|31.15|34.88|37.46|36.54|43.86|52.85|54.82|54.58|53.29|59.57|61.01|64.34|70.58|73.93|77.35|88.5|105.18|128.84|113.01|117.51|122.455|123.35|141.82|133.49|159.06|131.12|137.06|121.61|149.98|157.51|140.8|128.54|130.53|146.19|130.44|115.53|115.34|133.65|118.03|116.65|123.73|125.1|101.88|102.64|116.46|215.02|237.94|259.33|336.14|335.25|||||
2022-02-19 13:08:35|usa_0580|CPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||24|26.5|26.125|23.25|21.875|21.25|22.875|21.875|20.625|23.625|23.125|25.5|27.625|27.375|29.375|29.5|32.688|28.938|30.563|25.0625|25.6875|24.5|27.4375|27.75|26.75|26.8125|28.1875|29.9375|31.0625|32.02|34.4|37.85|36.23|36|38.4|35.85|33.99|31.9|34.74|38.1|42.04|43.7|46.71|47.08|49.03|46.4|51.61|52.3|59|65.85|71.4|77.59|79.73|71.98|74.65|61.49|52.61|47.49|49.26|48.81|26.47|18.79|30.02|36.7|38.75|40.05|45.64|45.76|51.07|59.17|64.28|66.82|57.73|62|65.11|69.43|65.7|69.14|69.25|61.79|57.92|66.7|70.24|74.84|76.68|72.79|74.98|72.03|76.38|74.74|85.21|87.77|78.71|84.65|83.31|89.48|91.28|79.71|88|95.06|95.16|98.09|103.36|108.25|111.55|105.98|91.57|90.94|98.83|104.15|125.38|150.04|165.21|161.9||||
2022-02-19 13:08:40|usa_0582|BR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|16.29|22.42|19.02|22.42|19.67|9.72|15.98|17.65|20.29|22.69|21.64|18.91|21.35|21.15|22.91|22.45|20.63|21.27|24.69|20.64|23.63|22.99|22.88|26.81|29.97|37.09|37.54|39.84|42.36|45.32|53.23|54.08|52.79|54.9|55.08|65.36|69.06|65.62|69.33|74.11|76.76|88.75|100.38|116.03|134.65|98.95|100.35|123.9|129.44|121.2|104.36|117.12|139.24|146.94|146.24|159.17|172.22|173.06|142.38||||
2022-02-19 13:08:43|usa_0583|HAIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.4375|2.5625|2.469|2.3125|1.7815|2.0625|1.844|1.719|1.9065|1.75|1.719|2.75|2.3125|5.125|5.0625|7.125|11.3125|8.4375|10.2813|9.5625|9.875|13.125|11.4063|18.375|14.7188|15.625|14.875|15.5|12.51|11.23|13.18|10.275|8.59|7.21|6.82|7.21|8.64|9.8|11.535|10.885|8.85|8.775|9.715|9.335|9|9.435|11.165|11.67|12.835|11.775|15.035|14.505|14.3|14.63|16.54|13.5|14.385|12.995|7.87|7.04|8.585|8|8.67|7.935|10.78|11.17|13.255|14.91|17.88|15.815|18.67|20.42|27.745|34.495|30.135|27.3805|33.31|40.89|41.345|44.65|45.36|49.18|56.61|62.53|63.27|60.86|42.7|36.97|49.44|36.75|39.19|35.38|34.93|40.22|41.1|34.78|25.52|28.56|20.7|19.67|20.39|19.05|24.72|23.73|31.48|32.79|38.5|42.18|40.76|37.41|39.43|36.03||||
2022-02-19 13:08:47|usa_0584|RGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2917|39.625|39.3125|32|30|17.0625|31.0625|27.8125|33|38.65|35.92|36.25|34.2|29.74|31.2|29.3|27.26|26.7|29.9|38.58|36.82|40.45|39.1|39.8|46.13|45.55|45.75|43.01|47.47|47.48|46.94|50.77|55.34|59.63|61.67|55.29|51.42|56.03|50.76|47.49|40.6|29.91|36.78|43.68|46.3|47.29|48.96|44.47|49.93|59.74|63.53|49.88|49.11|57.88|50.8|57.86|50.71|59|65.18|65.12|74.82|74.31|78.25|82.17|85.72|90.18|94.32|86.87|88.55|89.59|99.14|103.3|121.92|129.14|124.77|136.35|161.71|155.39|148.49|145.59|146.77|144.45|149.19|149.1|163.93|128.55|90.46|93.96|117.44|124.85|123.83|116.12|111.15|115.19||||
2022-02-19 13:08:51|usa_0585|KRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.375|25.25|26.125|26.625|25.625|21.875|21.5|21.3125|25.625|22.125|19.3125|20.6875|24.0625|25.25|26.875|25.91|25|28.29|25.18|25.16|27.1|23.82|22.71|21.42|25.51|27.56|30.77|33.02|31.55|37.04|40.42|41.69|45.18|51.4|61.52|71.97|66.12|78.25|78.41|82.54|72.93|58.64|54.68|49.54|52.19|48.76|22.78|20.09|20.87|25.74|30.34|27.6|32.79|29.45|34.12|38.2|41.47|34.94|34.22|43.17|46.65|47.28|44.45|51.82|54.5|48.71|50.87|57.48|60.46|63.37|68.68|76.58|71.01|66.4|64.83|54.15|63.15|70.54|73.65|77.2|72.68|69.11|75.03|67.71|74.71|72.46|68.38|74.21|73.43|78.58|83.75|87.12|58.72|56.6|63.1|59.91|66.6|65.52|64.53|70.81||||
2022-02-19 13:08:55|usa_0586|CSGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8375|2.025|3.5938|2.8687|2.325|3.6375|2.25|2.75|2.4875|1.7875|2.785|2.508|1.864|1.775|2.08|2.249|1.755|2.011|2.515|3.095|4.22|4.125|4.178|4.229|4.33|4.16|4.024|4.622|4.785|5.161|5.413|3.968|4.997|4.687|5.104|5.464|4.879|4.152|4.549|5.32|3.195|2.865|3.773|3.625|4.103|3.95|3.991|4.127|5.168|5.916|6.362|5.013|5.932|6.076|7.129|8.149|8.343|9.742|11.203|14.994|17.76|20.381|15.722|14.242|16.598|19.916|20.963|17.704|20.527|16.247|20.136|20.502|19.786|20.318|25.6|28.437|30.88|34.213|38.083|44.105|35.678|41.103|51.408|61.487|59.062|66.759|66.399|82.83|86.991|90.037|84.989|84.74|80.26|64.95||||
2022-02-19 13:08:59|usa_0587|XYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.26|25.89|24.05|25.94|27.47|28.05|24.51|34.77|39.37|36.75|37.26|38.34|35.7|36.34|30.46|37.48|37.32|44.66|50.97|51.34|48.12|51.79|61.55|68.2|74.58|71.49|75.91|72.98|74.8|74.24|74.28|77.15|84.33|65.25|80.94|97.52|98.85|116.77|136.31|122.64|90.66||||
2022-02-19 13:09:01|usa_0588|TSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:09:02|usa_0589|SPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|33|35.67|32.57|27.02|29|23|7.8|9.92|13.46|13.13|18.33|18.55|18.73|19.34|18.94|25.21|21.82|16.54|18.61|23.78|23.03|25.29|14.87|17.32|21.15|22.88|31.83|28.43|31.85|37.65|41.99|49.21|53.54|51.11|53.2|45.29|45.9|45.67|57.51|61.61|54.04|73.45|82.87|92.64|87.37|85.46|78.3|95.71|82.64|80.6|89.67|52.84|21.99|20.24|35.48|39.79|46.58|39.24|42.88|51.07||||
2022-02-19 13:09:05|usa_0590|SIVB|price_second_month|0||||||||||||||||||||0.9822|1.173|1.1894|1.4191|1.7799|2.4045|2.7813|2.7189|2.4063|2.8751|2.4376|2.375|3.4063|3.25|3.0938|3.25|3.3125|3|2.0938|1.875|2.625|2.25|2.5625|2.3125|2.3438|2.5313|3.125|3|3.688|4.25|4.938|5.563|5.5|6.094|6.375|7.563|9.438|9.875|13.438|13.172|14.25|16.375|12.2188|12.5|9.5938|9.625|11.2188|18.4063|39.625|32.8125|57.625|34.5|27.9375|27.65|22.36|25.23|27.76|31.12|22.66|19.4|17.35|25.2|23.6|36.73|34.25|37.37|37.35|41.98|43.82|47.76|47.04|48.09|50.99|48.22|45.19|47.48|48.3|53.07|49.76|51.48|45.3|51.25|56.05|40.05|16.35|26.97|39.75|37.86|44.56|44.86|37.17|44.93|54.18|59.38|46.08|47.04|59.28|59.66|57.99|55.22|67.06|77.39|82.8|101.24|125.91|105.45|111.32|105.15|122.9|134.91|125.08|132.48|88.85|110.2|111.06|158.03|190.89|170.5|169.34|227.64|248.98|312.13|322.75|254.81|247.16|201.4|194.62|231.73|208.16|214.75|255.38|344.86|505.36|582.89|559.5|692.33|613.13|||||
2022-02-19 13:09:10|usa_0591|LEG|price_second_month|0|1.429|1.6047|1.8234|1.5422|1.3118|1.5735|1.4681|1.7413|1.8038|2.0225|2.3348|3.3343|4.1094|3.8438|3.5938|3.8282|4.2969|4.4219|2.6563|3.3594|3.5625|3.0625|3.0938|3.1875|3.7657|4.1875|3.9219|3.6875|4.2813|3.7032|2.9219|3.7813|4.2032|4.25|4.4688|5.1875|6.2813|6.0313|7.5313|9.0625|9.2188|10.4688|10.5625|11.3125|9.375|9.25|8.844|10.219|10.438|12.094|12.063|11.688|14.188|14.25|15.313|17.938|18.875|21.5|21.5|25.094|25.125|20.0625|22.6875|20.9375|26.375|22.125|21.4375|16.8125|20.0625|17.6875|16.3125|19.34|21.92|23.52|21.64|25.65|26.32|23.15|23.87|19.06|22.07|23.16|20.34|24.47|25.28|26.89|29.85|27.67|26.64|24.21|23.48|23.48|25.39|23.05|23.78|23.81|24.47|20.4|20.58|16.7|19.1|22.31|14.6|11.43|14.68|18.25|19.46|18.95|23.28|19.17|20.7|23.06|25.83|22.19|22.38|22.63|20.79|23.74|27.85|30.58|32|28.92|30.21|32.05|33.92|35.09|42.09|45.05|47.28|44.42|46.6|44.66|50.26|52.48|48.06|49.18|52.02|45.97|48.24|43.46|41.3|45.44|38.74|45.42|35.51|37.19|52.32|39.66|30.59|41|43.1|43.27|55.03|48.39|40.39|38.48|||||
2022-02-19 13:09:15|usa_0592|RPM|price_second_month|2|2.4862|2.3238|2.5612|2.2114|2.2114|2.8111|3.6582|3.5183|3.4683|3.2783|3.978|4.4777|4.3178|4.3178|4.8276|4.5077|5.0675|3.8381|4.72|5.1599|5.12|5.28|5.36|5.36|5.76|5.8|6.1599|6.4|6.8401|5.8401|7.6267|8.8534|9.28|8.2133|9.44|9.6534|9.92|10.24|11.2|12|11.36|11.44|12.24|11.28|11.2|12|11.84|12.64|13.2|12.4|11.8|12.3|11.9|13.4|14.9|13.4|16.3|15|16|17.25|15.875|16.8125|14.3125|14.0625|14.625|11.9375|10.25|10.125|9.3125|8.9375|9.2|9.54|9.28|12.15|14.76|16.95|14.32|15.06|10.93|12.36|14.07|14.45|16.9|15.0891|15.05|17.63|17.63|17.25|18.75|18.62|18.9|18.4|18.74|19.15|23.23|21.27|23.51|21.43|21.64|22.3|20.5|14.2|12.31|13.82|15.96|17.62|18.7|22.08|18.77|20.71|23.43|23.5|21.08|22.47|25.03|26.57|26.5|26.66|31.21|32.4|35.24|38.72|39.67|42.66|44.18|45.3|47.86|47.54|46.87|45.71|39.25|50.53|54.26|47.54|52.26|52.56|51.87|53.33|52.2|48.3|64.37|61.17|57.16|60.65|67.83|72.43|71.37|66.41|81.59|84.67|82.47|94.84|86.59|87.2|88.61|||||
2022-02-19 13:09:22|usa_0593|OGE|price_second_month|0|4.9063|4.7188|5.4375|5.0938|4.8438|5.1875|5.4688|5.4688|6|5.7813|6.1563|7.5|7.5|9.375|8.8125|8.875|7.8438|8.0625|7.4063|8.125|7.9688|7.8125|8|8.0938|8.6875|9|9.375|9|8.5625|8.4375|9.6875|9.6875|9.25|9.9688|10.125|9.7188|7.8125|8.3125|8.0938|8.8438|8.7813|9.4063|8.6875|8.7813|7.6875|8.5625|8.219|8.844|8.8125|8.844|10.125|10.3125|9.5315|10.125|10.2815|10.5315|10.75|11.1095|12.719|13.5|13.4065|13.7813|13.9688|11.9375|12.875|11.75|10.6875|8.5938|9.75|10.6875|11.0625|11.61|11.005|10.975|10.935|10.965|11.395|9.6|8.23|8.685|10.56|10.865|11.91|12.875|12.25|13|12.925|12.975|13.875|14.515|13.38|14.375|15.565|18.62|19.61|19.305|18.46|16.86|17.8|16.235|16.775|16.85|13.245|10.96|12.91|15.64|17.3|18.28|18.22|19.525|22.255|24.05|25.535|25.025|26.48|26.24|26.62|27.025|28.565|28.955|33.935|35.21|34.42|36|36.73|37.52|35.69|32.51|31.5|28.04|26.11|24.88|30.19|31.13|31.65|36.83|35.63|35.72|35.76|31.34|35.02|36.83|39.62|42.52|41.56|42.87|42.06|38.1|31.32|31.86|32.39|29.27|34.5|35.41|34.32|35.75||||
2022-02-19 13:09:27|usa_0595|KEYS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.15|31.19|30.17|28.62|27.74|28.93|31.15|37|36.72|38.33|40.84|41.54|51.23|58.55|65.65|60.13|87.2|85.22|98.1|102.63|83.68|100.78|99.6|130.01|141.54|155.79|167.9|207.93|||||
2022-02-19 13:09:29|usa_0596|MRVL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5625|4.25|4.25|5.6875|4.515|9.1125|9.7725|5.2175|4.6475|4.88|4.8375|8.4025|10.1725|9.125|10.3875|12.6875|13.625|17.61|18.52|19.365|22.76|28.11|27.345|22.07|20.34|19.33|17.93|17.31|16.2|14.12|10.75|18.06|10.12|6.56|9.46|11.77|16.19|20.07|20.42|18.48|17.7|18.881|15.97|13.89|14.89|13.79|15.62|12.01|9.33|8.34|10.695|11.46|12.67|13.42|15.83|14.37|13.48|14.325|14.7|14.49|9.05|8.68|10.31|10.09|13.09|14.34|15.7|17.52|17.92|22.31|20.52|21.75|18.71|14.89|19.89|23.97|24.76|25.96|22.35|34.36|39.4|47.15|47.33|54.36|60.75|86.3|||||
2022-02-19 13:09:33|usa_0597|AVT|price_second_month|0|21|20.125|24.125|18.25|15.25|19.25|15.375|16.875|14.375|16.5625|16.875|20|17.125|15.1875|13.75|16.5625|15.75|19|10.5|13.5625|11.875|10.125|9.75|10.625|12.75|12.3125|15.375|15.4375|14.75|12.125|12.375|14.1875|14.25|12.75|12.5|13.1875|13.8125|14|16.4375|16.25|17.125|20.375|18.125|21.625|16.8125|18.5625|17.938|19.375|22.75|25.75|23.5|24.938|25.75|23.375|29.25|31.188|31.5|34.594|33.125|31.875|29.5625|23.625|29.0938|19.8438|21.7813|22.125|27.4688|33.4375|34.5938|29.9375|17.625|24.5|24.64|24.08|23.75|26.26|23.13|15.48|14.15|10.3|13.6|18.05|21.33|23.55|23.4|15.88|18.4|19.4|20.92|25.05|22.5|25.13|22.08|19.56|24.79|36.59|42.84|39.31|34.5|33.71|29.52|29.35|14.24|17.27|23.01|26.65|27.25|27.61|28.72|22.9|30.65|34.21|36.2|26.24|29.79|35.74|30.49|32.21|29.29|35.31|34.16|38.56|39.9|43.53|43.57|44.51|43.79|45.81|44.01|42.4|45.32|41.15|41.03|41.68|45.89|46.08|36.68|38.57|41.41|42.7|38.12|48.4|43.82|43.49|40.84|41.89|40.65|30.68|27.24|27.51|30.35|38.07|44.06|40.46|36.27|41.28|||||
2022-02-19 13:09:38|usa_0598|HHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.48|76.48|53.22|43.6|55.43|61.78|65.5|73.89|76.97|102.15|103.19|113.08|135.22|147.58|159.47|148.75|147.02|148.55|116.98|124.51|91.45|109.26|119.64|113.1|116.37|127.26|117.09|124.1|128.19|126.26|129.64|110.76|115.96|106.61|126.13|110.47|119.82|49.5|57.86|74.71|98.84|104.22|90.53|81.99|93.81||||
2022-02-19 13:09:40|usa_0599|ARW|price_second_month|0|13.1875|13.3125|15.625|10.9375|10.125|11.5|7.4375|8.0625|6.375|7|7.3125|7.75|5.5|3.625|3.0625|3.875|3|4.75|2.9375|3.5625|4.25|4.25|3.1875|3|2.75|2.25|2.1875|2.4375|2.5|2.1875|2|2.75|4.0625|6.1875|6.6875|8.6875|8.6875|10.375|13.375|15.625|16.3125|21.5625|18.5|22|19.8125|19.1875|18.188|20.75|23|27.25|23.313|24.625|24.625|22.813|26.875|28.063|28.563|30.719|30.625|33.3125|25.1875|13.625|21.75|14.1875|17.375|19.875|22.875|30.3125|35.0625|36.375|23.9375|27.4|25.18|26.79|27.52|26.8|25.02|16.29|16.13|14.38|17.03|20.64|23.38|24.6|27.23|21.64|24.53|26.9|27.95|29.82|31|34.79|32.5|27.9|31.76|38.29|41.05|41.96|37.01|32.61|30.66|33.19|13.8|16.63|24.19|27.64|26.28|28.21|27.28|22.88|31.01|39.2|44.63|31.2|36.56|40.15|33.91|36.25|37.26|40.15|39.76|46.42|51.34|56.63|57.7|62.25|58.44|61.96|60.79|55.92|56.56|57.16|64.62|65.83|68.27|72.2|75.59|79.43|80.73|81.58|74.12|77.53|76.97|79.7|62.66|69.2|79.64|67.06|69.08|78.56|91.65|100.26|120.33|121.22|121.65|123.74||||
2022-02-19 13:09:46|usa_0600|REG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18.75|17.5|17|15.375|16.5|17.25|17.875|16.5|16.5|18.875|21.125|24|27.25|26.375|26.563|26.563|26.188|24.5|22.0625|23.3125|20.25|22.0625|21|20.25|18.9063|21.0625|22.625|21.75|23.95|24.21|25.48|26|28.3|29.36|31.75|30.9|32.17|33.98|35.28|39.5|41.95|40.3|46|52|51|55.85|58.33|58.05|64.5|61.61|67.27|78.98|85.74|78.57|69.47|66.44|59.35|66.49|61.97|35.61|26.98|35.63|33.55|33.47|34.67|36.75|36.46|40.72|45.25|46.31|41.26|37.16|42.79|43.81|49|46.85|51.88|51.6|47.55|46.84|50.77|53.4|57.14|61.48|65.63|63.14|59.31|67.38|70.58|76.6|80.54|66.84|70.35|60.86|64.32|67.81|58.11|58.08|66.03|63.66|65.25|65.96|64.51|65.04|57.44|42.79|39.71|45.58|54.78|64.6|68.62|69.34|66.5||||
2022-02-19 13:09:50|usa_0601|IEX|price_second_month|0||||||||||||||||||||||||||3.037|3.1112|2.3457|2.963|2.2715|2.3704|3.0124|3.4074|3.1358|3.0864|4.0494|4.1482|3.4074|4.1482|5.2839|5.2099|6.2469|6.6173|7.3581|7.7778|8.0247|8.1233|8.5926|10.0741|11.926|12.1853|10.852|11.222|11|11.6667|11.278|13.0553|14.3887|14.806|15.1945|16.4445|9.3333|12.0278|10.5556|12.4722|13.1389|12.25|11|14.8333|13.5|14.3611|14.1911|14.3778|15.9111|13.5111|15.9111|16.8445|13.8445|15.0889|12.32|15.3289|17.2356|17.5467|18.9333|21.2|20.48|26.6667|26.3333|25.6067|29|29.4267|31.5|32.2333|27.9933|31.9667|34.6734|37.7|38.47|35.7|30.16|38.84|37.07|23|19.32|23.35|26.44|29.63|31|30.54|29.79|37.47|41.24|45.34|37.18|36.46|41.8|39.73|39.86|44.95|50.93|55.05|59.37|71.33|75.07|76.68|76.94|76.81|77.26|77.26|71.83|78.8|75.16|83.34|93.44|93.61|92.19|108.47|117.58|135.57|136.8|138.68|153.21|137.4|144.1|152.71|164.71|162.74|148|159.37|180.23|193.15|195.17|222.66|224|224.59|189.34||||
2022-02-19 13:09:54|usa_0602|PWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6113|6.2778|7.6945|11.9445|14.7222|9.3333|13.7778|17.6667|35.125|28.9583|20.7917|19.2333|22.5867|18.24|16.02|14.93|12.7757|2.86|2.92|3.15|4.68|8.39|7.7|8.6|5.01|6.69|7.71|7.96|9.03|10.83|14.12|12.31|15.94|17.39|17.87|22.25|29.66|25.04|26.45|23.22|30.37|32.84|16.15|17.28|21.59|22.03|19.28|17.61|20.66|19.31|18.11|23.97|19.4|19.19|18.75|20.9|22.23|23.62|25.47|28.74|28.88|26.22|29.49|32.35|33.66|35.32|33.79|28.68|28.92|24.49|21.76|18.04|22.65|25.95|32.22|37.32|31.7|35.38|36.47|34.44|35.63|34.45|33.7|35.76|35.14|33.9|41.87|38.13|36.28|50.34|70.63|77.61|93.82|102.1|121.98|102.17||||
2022-02-19 13:09:58|usa_0604|CYH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3305|20.8351|23.1706|19.9193|26.3479|20.9318|18.7423|24.0761|19.5901|16.9314|14.6926|16.9397|18.7341|22.2899|22.2158|20.9894|20.4791|22.7591|25.2449|29.9366|29.6238|32.941|31.3688|30.8009|30.7268|27.3767|31.6075|30.9491|26.7512|25.3272|26.2162|29.2452|28.3645|10.4535|15.2358|21.4503|25.2202|26.1174|28.6279|31.6487|24.8827|26.8582|32.0356|23.4093|16.7586|14.3633|20.7754|17.8039|22.2652|24.7016|34.8095|36.4475|33.6489|34.0769|34.2497|34.2497|42.308|39.2707|40.3819|44.9667|45.8227|24.2654|12.1738|13.44|10.56|5.42|9.23|9.16|7.29|4.19|5.87|4.3|3.47|3.79|4.07|2.93|1.81|3.18|5.66|3.11|5.02|8.37|8.58|13.62|12.53|12.03|10.76||||
2022-02-19 13:10:03|usa_0605|OHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||20.375|20.375|21.375|23.5|24.5|25.625|24.25|25|24.125|24.125|25.5|25.7505|24.2502|29|28.6247|28.6247|32.3754|31.3748|32.7499|32.6884|36.1875|38.8135|34.5|28.625|30.375|23.125|26.25|19.9375|16.75|6|4.8125|6.0625|3.9375|2.3|2.2|2.98|4.15|4.1|6.95|5.15|3.57|2.81|4.25|6.37|7.9|10.26|9.58|10.2|12.51|11.5|11.95|13.28|12.02|12.94|12.33|14.77|17.72|18.04|17.21|14.89|16.17|16.96|17.82|17.84|13.24|13.13|15.97|16.91|18.09|18.97|19.86|21.45|21.11|23.97|21.29|18.15|17.93|20.37|21.11|24.02|22.92|27.99|32.41|28.4|32.69|31.96|36.89|37.67|38.22|40.06|36.03|33.78|34.44|32.06|31.92|36.2|29.46|32.64|31.32|31.87|26.85|25.48|30.65|33.05|37.94|35.9|35.62|40.68|42.03|39.6|31.14|30.97|35.22|37.14|36.62|33.53|27.94|28.35||||
2022-02-19 13:10:07|usa_0606|JEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:10:08|usa_0608|CSL|price_second_month|0|3.9219|3.25|3.2969|3.1094|3.3125|4.3438|4.3438|4.875|4.3125|3.8907|3.9844|4.6719|4.7032|4.125|3.7813|4.6875|4.4688|4.625|3.0313|3.4532|4.0469|3.875|4.0938|4.5469|5.1563|5.2188|4.25|3.8907|3.9688|3.8438|3.6719|4.375|4.375|4.0625|4.6875|4.8907|5.6407|5.0625|5.75|6.2344|7.0938|8.25|7.3438|8.2813|8.5313|8.7813|8.344|8.9065|9.6875|10.219|10.6565|10.9065|13.0315|12.875|14.375|16.375|15.25|21.094|21.25|24.2188|24.1875|18.9375|22.1563|20.6875|23.375|20|16.7813|16.5625|20.7813|22.9063|21.1563|17.25|19.65|17.675|16.78|18.75|18.58|22.4|20.765|21.305|22.535|22.745|29.425|28.475|29.345|30.525|29.905|34.77|34.66|30.91|34.3|39.3|40.6|42.75|40.945|43.595|44.15|49.23|39.81|36.53|33.43|32.39|21.23|19.82|22.87|32.99|32.11|34.3|38.89|28.05|36.62|43.01|48.6|39.21|44.6|48.8|51.98|52.34|56.67|67.87|65.41|66.6|73.51|79.32|84.86|82.9|89.4|93.07|99.15|100.7|88.45|90.16|103.82|104.86|112.17|103.3|101.33|94.69|114.97|102.91|107.39|126.81|105.52|123.08|133.31|144.96|155.98|145.29|119.86|130.95|144.83|145.25|192.32|210.74|225.2|234.06||||
2022-02-19 13:10:13|usa_0610|WCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1852|3.5185|4.1606|5.3087|4.2593|2.8394|1.8764|3.605|4.2468|4.5432|5.9259|5.8883|6.6785|5.8865|5.3295|6.7831|7.1013|7.4468|6.4436|6.6587|6.789|7.3086|7.5931|8.3951|8.5156|10.0919|9.76|10.9867|10.3941|10.3881|10.7852|11.2978|10.8148|11.7185|13.1733|13.6889|13.2978|14.12|13.6844|14.28|15.9867|13.0444|11.32|11.2578|12.16|14.4844|14.5956|15.4667|17.0533|17.4|19.7867|20.62|23.06|21.08|21.68|20.86|19.3333|21.44|23.9467|26.66|28.9|29.3667|29.1067|29.84|32.7067|32.6133|31.1067|31.7333|33.5733|36.6933|40.78|46.6467|51.14|51.84|58.26|61.6067|65.81|68.54|70.78|76.35|79.38|76.01|82.82|94.61|91.9|89.38|96.49|91.99|99.97|104.89|98.36|120.76|129.21|138.29|121||||
2022-02-19 13:10:16|usa_0612|MIDD|price_second_month|0|||||||||||||||||||0.599|0.75|1.1354|0.9583|0.9167|1.4792|1.375|1.2708|1.0833|0.7292|0.7083|0.375|0.2292|0.3542|0.25|0.1667|0.1875|0.2292|0.3333|0.3333|0.4167|0.3333|0.3542|0.375|0.5208|0.4896|0.5625|0.75|0.7605|0.8333|1.3542|1.125|1.3125||||1|1.25|1.6667|1.4375|1.7292|1.1772|1.2083|0.6667|0.6667|0.6042|0.7917|0.9583|0.8646|1.125|1.1042|1.1146|1.0521|1|1.0167|1.0167|0.93|1.05|1.3|1.5|1.7333|1.7828|1.9417|3.3667|5.7117|6.825|10.195|8.3533|9.57|8.9833|9.2|10.9533|13.0667|15.7833|14.8883|13.09|16.9167|18.38|20.6717|24.5133|25.2967|22.6667|19.03|17.7867|10.79|7.25|14.9433|15.7267|14.95|15.4633|18.77|18.33|26.8233|29.89|28.6833|26.855|30.4267|32.58|34.09|38.3833|42.4633|49.77|54.4967|61.98|73.6133|98.8533|79.6067|86.23|95.64|106.61|108.7|108.55|110.04|92.6|124.2|128.15|136.98|138.71|128.36|121.7|127.52|120.25|99.62|121.54|120.79|122.59|130.47|109.66|115.76|111.81|68.1|97.9|135.99|146.41|164.28|182.94|174.68|182.71||||
2022-02-19 13:10:22|usa_0613|ALLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.35|52.47|52.38|53.57|58.4|60.89|56.95|65.18|61.11|67.64|71.26|67.48|72.59|78.46|78.3|82.94|84.11|79.21|87.29|91.59|89.7|98.82|93.77|122.16|124|97.64|102.08|116.79|108.79|139.24|143.99|129.37|114.13||||
2022-02-19 13:10:24|usa_0614|QGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0998|3.456|3.3428|5.0625|6.1986|5.8258|6.1903|7.9837|6.4582|7.9183|9.4033|9.1032|11.3587|17.3942|45.3029|39.5592|49.5865|35.8923|28.5577|25.5981|21.6|20.4369|15.8885|15.6392|6.1996|6.75|6.0646|9.7615|12.9912|11.6412|13.8219|11.5269|9.2838|11.2258|12.9496|12.4408|13.1054|11.6619|15.4835|14.7981|15.0162|15.1512|17.0204|18.1005|17.6746|21.8804|22.8358|20.6758|21.9738|16.7504|16.6362|18.2769|21.3404|22.95|22.6488|21.8908|18.5054|18.9909|21.4235|20.4888|16.0338|15.4835|15.8677|16.6154|18.4223|19.2115|22.2646|19.3985|20.8108|24.1858|23.1058|23.8431|25.0944|24.8504|26.2315|25.5098|27.2285|27.4569|21.9219|22.41|27.5296|28.3708|28.46|33.56|32.17|31.9|33.7|36.31|38.97|35.44|38.43|38.08|34.69|42.8|35.9|43.79|50.96|48.26|50|49.36|55.82|55.13|48.68||||
2022-02-19 13:10:28|usa_0615|UGI|price_second_month|0|3.4167|3.4584|2.9375|2.8333|2.9792|2.9167|3.1667|3.5208|3.9375|3.8751|3.5208|4.5208|4.3125|4.5208|4.4167|5.0209|4.6667|4.8751|4.0833|4.4584|4.6042|4.5|4.5208|4.8751|5.8542|6.3333|6.2292|5.9375|6.1041|4.8751|5.7083|5.75|5.7083|6.4584|6.3333|5.9167|6.2917|6.9583|7.75|7.9167|7.375|8.1667|7.2917|7.6667|7|6.4584|6.292|6.75|7|7.125|6.917|7|7.709|7.792|7.292|8.292|7.542|8.709|9.23|9.542|8.438|4.8889|5.4167|4.5139|4.375|5.0972|4.3472|4.1667|4.9167|5.07|4.9307|5.438|5.9247|6.2227|6.5447|6.4227|6.8893|7.8113|8.178|9.2|11.4|10.1833|10.7833|11.0333|10.7067|11.3867|13.5267|14.9167|17.6733|18.4333|14.6667|14.9667|15.5067|16.5333|18.7933|17.4067|19.2|17.0333|17.6267|17.0733|17.9867|18.3333|15.5733|15.9933|16.0733|17.0067|15.6533|16.7|17.4267|18.4|19.78|21.26|21.8533|19.84|19.9733|18.8333|19.12|20.32|22.1467|23.88|25.46|26.1333|26.84|29.7933|32.4467|35.32|37.71|33.99|37.4|34.08|34.67|36.96|42.92|45.48|44.8|48.23|51.18|49.41|49.01|43.09|50.47|54.05|57.45|54.9|51.61|48.67|43.55|36.04|31.84|34.53|35.48|38.31|46.05|46.31|41.25|38.04||||
2022-02-19 13:10:33|usa_0616|AIV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.3181|2.4726|2.5241|2.8161|2.6272|2.8332|2.7474|2.8161|3.3999|3.9837|3.8291|4.456|4.8594|5.0054|5.3574|4.7049|4.7049|5.3745|5.7695|5.6321|5.1084|5.0826|5.5033|6.1644|6.3189|6.0442|6.3011|6.5937|6.1129|6.2063|6.3986|5.9961|5.1335|5.051|4.8395|5.2956|4.6774|4.4507|3.9804|4.8766|4.9961|5.2557|5.0964|5.481|5.3203|6.0868|5.9412|7.0388|7.9179|8.0855|7.5374|6.1404|5.4631|4.7323|5.4357|4.8683|1.5756|0.7171|1.2981|1.6718|1.8558|2.2927|2.8339|2.8078|3.3133|3.5235|3.6719|3.6499|2.9919|3.4122|3.7186|3.6375|3.4438|4.0689|4.1568|3.7818|3.4493|4.1059|4.3244|4.7076|5.117|5.176|5.2104|4.9494|5.2351|5.0291|5.8588|6.2063|5.7832|6.3918|5.8959|6.2269|6.0566|5.3107|5.6088|6.0167|6.4687|6.5181|6.654|6.7939|7.1629|6.3729|4.9116|4.7997|4.043|4.76|7.05|7.18|7.41|6.98|
2022-02-19 13:10:36|usa_0617|EWBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5|6.4375|6.25|6.25|8.25|10.25|11.5313|11.99|11.69|11.14|14|16.25|18.55|17.34|16.675|17.95|22.475|26.055|27.06|28.965|36.23|40.83|36.89|34.02|33|38.51|37.69|39.22|40.46|36.24|37.27|40.75|35.69|27.07|18.81|13.8|12.94|13.81|7.51|8.62|9.77|14.59|15.61|16.19|14.6275|16.82|23.27|19.51|16.66|18.59|22.14|22.02|21.93|21.03|24.64|25.67|29.9|33.6|34.98|33.31|34.65|36.86|39.95|43.32|40.41|42.73|30.06|37.97|36.87|47.27|54.12|55.7|55.6|58.01|65.55|71.52|62.96|51.02|53.93|45.72|41.13|45.03|38.74|36.65|36.83|46.46|69.15|73.48|73.34|84.08|88.93|||||
2022-02-19 13:10:40|usa_0618|NDAQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8|6.07|7.11|9|8.92|7.12|6.17|7.35|10.05|16.49|23.12|43.32|40.51|30.2|27.48|40.83|29.93|33.19|32.01|43.63|41.51|33.62|32.01|19.12|20.02|20.83|20.51|19.86|18.55|18.3|17.91|21.24|28.28|24.95|23.43|25.06|26.63|22.32|23.09|23.12|31.79|30.98|29.84|38.48|38.42|36.36|43.8|44.16|50.16|52.62|51.19|59.23|61.66|65.62|71.34|65.58|71.11|67.93|75.08|77.17|80.75|91.89|94.5|87.86|87.76|90.03|99.84|104.37|102.55|116.28|130.05|127.27|143.99|164.31|195.78|207.77|171.54|||||
2022-02-19 13:10:44|usa_0619|WLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2066.0068|2251.8486|2333.8957|3013.9975|3805.802|3168.2066|4151.784|4324.775|4013.3912|3688.1681|4406.8222|4373.2125|3826.5609|4429.5581|3627.8684|5264.8575|6051.7194|9288.1339|8268.9698|3636.7651|2660.1073|4290.1768|4633.1932|6262.2742|7035.2968|7619.5122|8386.6037|10582.1066|11983.828|12955.5431|9236.7309|8758.2872|11850.3778|9070.6595|8912.4963|8805.7362|9719.1286|9120.0855|10231.182|12002.6098|13524.9306|14216.8946|18319.2526|11749.5487|6688.3263|6670.533|3821.6183|3141.5166|941.071|2194.5144|1498.5963|2000.7645|2145.0884|1718.0478|861.9894|1142.7291|1344.8815|2509.8523|2488.5991|1431.377|1451.1474|950.9562|327.6944|263.9348|91.4381|43.8853|44.686|23.16|34.47|38.69|43.01|64.69|64.46||||
2022-02-19 13:10:48|usa_0620|PKI|price_second_month|0|6.7188|8.6875|8.5938|6.8438|6.9688|8.5|7.6563|9.625|9.7813|9.125|9.875|9.8125|8.8125|7.375|7.625|8.7188|8|10|8.4063|9.5938|7.9375|7.5625|7|7.6875|8.4688|8.3438|8.5|8.9688|9.9063|9|8.7188|9.5625|10.3438|10.6875|11.25|12.625|12.25|10.9375|9.125|11.3125|12.1875|9.75|8.875|9.3125|7.3125|7.75|7.375|7.188|9.063|9.5|9.625|11.938|10.875|9.375|9.125|10.875|9.75|10.625|9.813|13.469|15.75|11.719|13.969|13.25|14.844|15.907|20.5625|32.4688|26.25|44.9688|44.5313|36.61|34.515|32.08|27.72|23|13.97|5.7|8.56|8.48|12.79|16.54|16.91|20.84|19.4036|17.48|21.33|22.18|19.13|20.7|22.81|23.79|20.86|18.43|21.67|23.74|26.51|27.41|27.28|24.82|28.28|28.41|18.06|12.88|16.27|18.25|18.87|22.21|22.69|21.01|23.3|26.5|27.69|22.87|18.92|27|26.6|27.3|31.65|34.17|31.32|35.97|38.04|45.32|44.97|44.85|45.47|47|52.73|48.68|53.16|47.26|54.75|53.25|50.72|54.26|63.06|66.99|73.68|76.34|74.33|92.43|87.06|94.16|86.34|82.7|92.9|86.44|100.47|117.72|133|126.09|145.07|184.8|182.16|179.21||||
2022-02-19 13:10:53|usa_0621|INGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|17.125|12.3125|13.875|12.5938|15.0625|16.125|15.6875|12.1875|12.2188|13.0313|12.375|14.065|14.1|16.05|15.93|15.665|16.455|14.49|15.185|15.315|15.335|15.89|17.33|18.785|21.69|22.9|27.21|27.74|22.09|22.9|22.59|27.25|26.41|33.77|34.8|33.78|41.34|45|38.1|36.66|47.25|45.57|28.04|21.1|24.57|30.46|28.15|32.81|32.49|34.62|44.71|48.6|55.22|46.76|50|57.35|51.86|53.4|63.39|65.88|70.32|62.91|69.31|64.11|75.8|77.73|82.83|82.69|81.66|93.34|98.21|98.63|119.66|135.99|119.12|120.89|117.11|123.74|135.01|128.73|112.99|101.79|104.46|93.66|81.98|76.91|82.9|93.5|79.99|78.74|78.22|89.55|96.92|87.12|93.13|88.77|||||
2022-02-19 13:10:57|usa_0622|CAR|price_second_month|0.25|||||||||||||||||||||||||||||||||||||||||||||||||28.5564|35.4624|34.6998||36.0979|40.5466|36.9877||38.9896|47.2832|52.431||31.8399|17.7312|29.0754||31.2679|27.0735|40.5149||21.3537|16.5873|14.6807||29.7427|19.5234|29.9105||24.2468|16.4119|15.9848||27.9429|28.5072|33.9677||37.3385|32.9457|35.6607||35.792|33.024|27.6||26.064|18.29|21.69||28.43|22.89|13||8.37|5.74|0.7||5.65|13.36|13.12||9.82|11.65|15.56||17.09|9.67|10.72||15.2|15.38|19.82||28.75|28.83|40.42||59.69|54.89|66.33||44.08|43.68|36.29||32.23|34.21|36.68||27.27|38.06|43.88||32.5|32.14|22.48||35.16|28.26|32.24||22.89|26.32|37.3||77.89|116.51|207.37||||||
2022-02-19 13:11:03|usa_0623|SEIC|price_second_month|0|0.6406|0.5156|0.5522|0.4063|0.2813|0.3021|0.2865|0.3699|0.3595|0.3803|0.4688|0.5704|0.4558|0.4011|0.3959|0.5|0.7032|0.7084|0.5209|0.6458|0.7084|0.7917|0.7188|0.6771|0.6928|0.7813|0.7605|0.6667|0.8229|0.7709|0.75|0.9688|1.0626|1.073|0.9688|1.3333|1.1615|0.9583|1.2292|1.1771|1.3437|1.5|2.0626|2.0626|1.4584|1.7709|1.5835|1.5835|1.6045|1.844|1.792|1.896|1.8125|1.7815|1.8645|1.844|1.875|2.417|3.4585|4.917|5.5625|5.1875|7.6875|8.25|8.5|7.6615|8.4531|7.4427|11.6797|15.875|22.2656|21.3633|20.38|20.52|20.25|19.85|16.5|14.5|15.93|12.6055|14.525|17.43|14.095|17.855|14.745|16.34|19.555|18.48|17.38|18.08|20.425|20.895|22.695|25.52|29.095|30.225|30.8451|25.37|31.02|25.01|24.12|23.62|15.46|11.84|15.43|18.44|17.51|17.61|21.09|17.7|22.58|23.01|23.64|17.11|16.8|19.75|17.91|21.75|22.01|28.27|30.61|29.76|33.58|33.57|32.93|37.895|39.63|43.04|47.84|50.58|54.39|38.17|51.44|46.1|47.18|50.35|50.09|58.46|70.36|72.83|63.78|63.08|53.7|52.75|50.25|57.51|64.53|54.71|54.22|52.36|52.75|56|63.44|62.81|59.63|59.07|||||
2022-02-19 13:11:08|usa_0624|JKHY|price_second_month|0||||||||||||0.3889|0.2778|0.2222|0.2014|0.1806|0.2222|0.1945|0.1389|0.2014|0.2014|0.1945|0.1668|0.1945|0.1494|0.0973|0.0938|0.125|0.1459|0.0904|0.1111|0.2293|0.3056|0.5|0.5556|0.8333|1.0625|0.8333|1.25|1.5209|1.5313|1.75|1.9375|1.9063|1.4792|1.4584|1.688|1.75|1.875|3.042|4.021|3.73|5.48|4.917|6.334|5.5|5.594|6.25|6.313|8.625|8.1563|9.9063|12.5625|9|8.8281|8.125|9.8906|17.4688|21.7344|22.1875|26.8125|22.8438|29.15|25.6|23.89|21.7|19.74|16.32|12.98|11.5|15.11|18.68|20.72|18.55|19.37|18.11|19.28|19.85|17.69|19.56|19.14|22.01|18.76|19.16|21.88|23.46|26.45|26.24|26.76|23.53|23.8|20.03|18.41|15.93|18.37|23.31|22.85|22.58|24.04|23.53|27.34|31.91|31.24|29.24|33.21|33.74|33.01|36.96|38.87|43.72|46.93|49.9|56.77|58.13|57.99|57.81|61.46|65.5|65.08|67.96|79.38|82.24|84.43|87.27|86.44|93.77|106.21|103.07|115.32|117.3|125.06|158.44|139.7|132.63|131.22|144.96|151.94|151.74|180.86|165.42|160.86|148.44|154.15|176.38|151.63|172.46||||
2022-02-19 13:11:12|usa_0625|HCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|20.54|33.39|25.7|24.16|22.26|28.91|26.62|20.26|20.22|17.32|14.48|15.11|19.35|25.36|17.09|22.39|21.49|31.26||||
2022-02-19 13:11:14|usa_0626|VOYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|34.94|35.87|37.18|39.21|41.95|43.6|45.77|39.65|40.89|28.63|32.86|29.32|37.83|41.23|34.32|38.38|43.93|51.02|52.11|50.26|44.95|49.95|52.84|48.86|58.15|57.92|44.65|52.15|60.45|59.17|64.53|64.98|62.14|69.08||||
2022-02-19 13:11:16|usa_0629|MAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||25|24.5|24.5|25.75|25.125|25.625|22.625|25.125|25.25|24.25|25.5|29|26.625|27.438|27.625|28.313|26.938|23|24.375|22.25|22.75|21.8125|22.1875|22.8125|23.4375|24.1875|21.25|21.8|24.1|25.8|25.8|25.65|26.02|25.2|24.9|23.31|26.25|29.39|32.86|35.86|35.2511|39.65|39.46|37.56|40.5|44.8|48.57|54.3|50.5|60.4|60|55.23|58.75|49.59|48.29|48.49|55.98|50.16|37.03|25.85|36.29|43.78|46.51|51.94|54.63|56.47|61.37|64.97|68.55|71.48|57.32|62.37|67.39|68|62.32|69.44|67.97|61.66|60.24|67.64|72.35|72.32|73.66|72.47|76.39|78.59|88.56|89.94|102.99|93.99|91.63|102.73|101.94|106.46|102.44|85.82|93.56|103.56|103.56|103.58|114.18|126.68|136.11|129.26|116.36|117.12|126.16|134.73|160.7|192.37|206.25|204.44||||
2022-02-19 13:11:21|usa_0630|LM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:11:21|usa_0631|SCI|price_second_month|0.0458887751621|4.8053|3.5572|3.4532||3.9004|4.4205|4.2979||5.6819|5.328|6.9444||7.996|7.1631|8.246||8.2501|9.7083|7.2917||6.9167|6.4167|5.8333||6.625|5.5834|5.2084||6.4584|6.125|7.5||7.2501|8.5417|9||8.5417|8.75|9.125||10.3125|12.4375|13.125||12.875|12.875|13.875||15.813|19.625|22||28.75|30.25|28||32.875|32|36.75||42.875|31.875|38.063||19.25|10.563|6.938||3.188|2.438|1.75||6.36|6.02|4.99||4.83|3.5|3.32||3.87|4.57|5.39||7.37|6.21|7.45||8.02|8.29|8.18||8.14|9.34|10.25||12.78|12.9|14.05||9.86|8.36|4.97||5.48|7.01|8.19||7.4|8.62|8.25||11.68|9.16|10.65||12.37|13.46|13.81||18.03|18.62|18.13||20.72|21.14|22.7||29.43|27.1|26.02||27.04|26.54|28.4||33.45|34.5|37.32||35.79|44.2|40.26||46.78|47.81|46.03||38.89|42.18|49.1||53.59|60.26|70.99|||||
2022-02-19 13:11:28|usa_0632|NVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.5|7|5.875|5.25|6|7.25|9.813|9.75|10|10.625|9.375|10.125|12.75|15.313|21.375|22.5|32.375|32.125|32.563|39.375|43|48.125|57.75|48.625|44.125|55|73.5|91|146|172.51|161|181.5|292.25|331|296.5|331|331.95|407.75|433.5|491|462.5|457.75|502.25|690.9|792.25|759|885|687.25|753|609|513.65|595|676.85|797|559.5|492|540.68|565.37|597.73|434.25|332.77|494.9|675.25|673.15|708.3|685.28|604.16|619.98|727.86|746|636.5|669.85|692|804.8|828.18|899.84|1009.2|983.31|855.81|969.98|1192|1113.64|1173.19|1258.67|1332|1360.6|1519.95|1682.48|1637|1733|1686.8|1595|1934.97|2282.38|2720.85|3475|2843.17|2990.54|2668.45|2450|2620|3201.57|3599|3791.89|3667.18|3221.61|4168.34|3997.18|4500.84|4887.23|5179.94|5225.34|4996.04||||
2022-02-19 13:11:32|usa_0633|GRMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6875|11.025|9.5|8.61|9.855|11.9|10.48|11.9|16.945|22.98|19.425|25.86|22.905|14.215|18.67|29.11|25.565|22.175|28.165|27.9|33|46.255|45.88|48.6|57.66|60.46|102.5|103|64.47|46.22|36.44|17.02|16.29|20.36|29.25|31.83|33|31.82|27.91|29.4|32.29|33.23|33.53|34.58|47.19|43.81|39.97|38.61|39.14|35.5|38.45|48.82|47.17|57.98|56.11|56.94|56.81|45.165|40.29|38.27|35.23|41.13|49.32|52.69|51.61|51.68|51.73|61.53|59.24|60.28|67.72|64.99|71.62|77.65|81.57|97.2|88.39|86.63|104.22|116.46|132.48|140.87|178.38|142.5|114.52||||
2022-02-19 13:11:36|usa_0634|DKS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7625|5.6425|9.345|9.03|12.25|13.475|17.1088|18.005|17.28|17.625|19.32|14.8|16.615|19.905|18.74|22.275|24.72|28.23|27.315|35.655|28.57|26.81|19.34|21.85|12.94|14.33|16.71|22.4|25.26|26.11|26.68|28.09|37.5|40.33|36.78|35.62|36.7|48.01|48.58|51.94|45.59|47|50.46|50.87|57.55|57.03|44.08|43.88|49.77|56.99|52.5|49|36.3|47.22|40.87|60.42|57.93|46.86|39.57|27.44|29.39|34.33|36.65|35.73|30.33|36.81|34.17|40.28|47.3|21.74|41.44|57.13|55.37|77.49|97.01|133.34|107.48|||||
2022-02-19 13:11:40|usa_0635|OII|price_second_month|0.00109349371241|2.7188|2.1875|1.5625||1.2188|1.2188|0.9063||0.5625|0.625|0.4844||0.4063|0.3125|0.2735||0.9375|0.9688|0.6875||0.6407|0.625|0.6719||1.2031|1.75|2.6875||3.5313|4.0625|2.9375||2.9688|2.4375|2.3125||3.5313|4.0938|3.2188||3.375|4.25|3.4063||3.5|3.25|2.5625||2.2188|2.7188|3.2188||3.7813|4.25|3.9688||4.625|5.9532|4.6875||4.4375|3.5625|3.75||4.0313|4.2031|3.7344||4.75|4.1563|4.8594||5.1875|4.0425|5.53||6.75|6.3625|6.185||6.3875|5.88|7||8.5625|9.21|9.33||9.6625|13.3525|12.445||22.925|15.4|19.85||26.32|37.9|33.675||38.525|26.66|14.57||22.6|28.375|29.26||22.45|26.93|36.815||40.5|35.34|46.13||47.86|55.25|53.79||72.2|81.24|78.88||78.13|65.17|58.81||46.59|39.28|37.52||29.86|27.51|28.21||22.84|26.27|21.14||25.46|27.6|12.1||20.39|13.55|14.91||6.39|3.52|7.95||15.57|13.32|11.31|||||
2022-02-19 13:11:46|usa_0636|ZION|price_second_month|0|3.8438|3.8438|4.1563|3.5625|3.5625|3.9063|3.9063|4.5313|4.5|4.5938|5.4063|6.5|7.375|6.6875|5.5938|5.6563|5|5.375|3.25|3.25|3.1563|2.9063|2.8438|2.9063|3.0938|3.8438|3.6875|3.4375|3.6875|3.125|3.6563|4.4375|5.3125|6.1094|5.25|6.125|6.5313|6.8438|9.0938|11.5625|10.5625|10.75|9.25|9.625|10.2188|10.125|8.719|10|11.313|13.813|17.625|18.438|18.5|21.563|25.563|31.125|30.75|38.75|40.125|43|51|38.375|50.5|64|63.75|49.8125|65|53.1875|46.625|44.75|54.625|57.4375|54.14|57.26|48.6402|52.85|55.07|54.62|41.15|42.76|51.05|55.77|61.81|58.27|61.0778|62.28|66.0314|66.0801|70.84|69.86|75.63|82.52|81.03|78.99|78.24|85.38|80.46|70.6|54.57|47.75|43.09|26.84|31.89|9.37|13.68|17.68|13.15|18.54|23.95|18.42|19.45|23.36|23.83|17.44|16.09|19|19.03|19.25|20.07|24.15|28.07|27.97|29.33|31.2|28.59|29.14|28.06|26.735|28.88|29|29.96|21.32|28.02|30.59|39.79|44.9|40.07|43.66|49.55|54.97|54.81|53.29|48.66|51.1|43.07|41.09|49.78|39.95|32.905|32.16|38.59|53.17|57.88|57.9|63.08|70.72|||||
2022-02-19 13:11:51|usa_0638|TRN|price_second_month|0|4|3.6944|4.6667|4.4167|3.7222|4.0278|3.7778|3.2778|2.9722|3.0556|3.1111|3.8055|4.2778|4|3.7778|5.4722|5.8889|7.0833|4.3333|6.1667|7.6111|6.25|6.8055|7.6667|8.6944|9.5834|7.5|5.7778|6.0278|5.0278|3.8334|5.3611|6.1111|5.8889|5.8889|6.9722|6.8889|6.9167|7.5278|9.3611|11.6389|11.7222|12.5|14.7917|12.3333|11.3333|10.9166|11.0835|12.625|10.7915|10.2917|11.1248|11.6667|10.8332|11.4999|10.7502|9.9583|13.25|15.125|16.75|15.9167|10.0833|12.8958|10.9792|10.3958|10.4583|9.75|7.375|7.3542|6.4583|8.2708|7.33|7.45|8.3067|8.8867|7.31|6.3352|6.0467|6.51|5.4033|5.7667|8.7733|8.65|9.7|9.5367|9.25|11.7833|9.6|9.6867|12.4767|13.88|17.6667|20.78|16.68|18.9|20.925|23.085|18.785|12.655|14.085|20.425|17.99|7.435|3.69|7.62|7.9|9.435|8.415|10.925|8.56|11.45|15.575|17.195|13.78|14.29|17.38|12.35|14.17|15.885|21.62|20.465|21.11|25.955|35.905|43.265|48.38|32.06|33.62|29.99|26.99|27.15|15.84|18.06|24.42|27.79|26.84|25.52|28.84|35.65|32.64|34.49|35.84|23.83|23.41|19.28|17.47|21.04|20.35|19.97|20.47|22.85|32.1|27.78|29.03|26.5|29.45||||
2022-02-19 13:11:56|usa_0640|ALLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|24.88|23.96|21.22|22.46|20.79|19.8|17.11|17.94|19.99|19.27|22.49|18.72|22.36|26.66|27.9|25.75|26.97|26.68|26.95|29.31|30.49|31.72|26.11|16.92|22.51|31.07|42.29|53.08|52.9|45.83|49.76|||||
2022-02-19 13:11:58|usa_0641|DPZ|price_second_month|0.0162601626016||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|17.22||22.3|21.52|25.05||23.85|24.95|28.02||18.04|17.2|13.47||12.73|12.59|4.42||7.4|8.78|8.12||12.16|13.25|16.09||24.62|28.8|33.48||30.17|35.89|42.85||59.77|66.89|69.96||71.84|76.3|94.45||111.91|108.54|109.73||127.33|153.63|161.1||215.03|196.84|183.62||287.9|293.45|239.49||280.33|240.46|292||377.55|423.46|398.72||459.82|484.91|564.33|||||
2022-02-19 13:12:02|usa_0642|CDNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|29.125|29.125|28.3125|13|13.625|17.25|19.9375|14.375|20.8125|23.5625|25.35|22.63|21.95|23.73|21.41|19.196|14.52|13.71|10|13.92|13.69|16.48|16.23|13.5421|12.43|13.6|13.76|14.32|15.9|17.31|17.75|18.14|16.5|18.69|19.94|21.99|21.44|16.63|10.62|11.17|7.74|3.38|3.79|5.67|5.98|6.19|5.66|6.69|6.78|7.86|9.76|10.69|8.65|10.31|11.98|10.51|12.84|12.97|14.13|14.87|14|13.3|14.94|16.8|17.705|18.87|18.5|19.48|19|22.61|21.1|24.72|25.24|26.59|30.79|34.93|37.45|45.19|40.17|42.01|45.4|43.08|55.07|63.75|69.69|70.9|76.97|88.06|111.26|116.58|133.16|121.835|158.58|177.46|134.95||||
2022-02-19 13:12:08|usa_0643|ATO|price_second_month|0||||5.6667|5.5|5.1667|6.3333|7|8.6667|8.6667|10.9167|10.4167|10.1667|10.6667|10.6667|9.8334|9.1667|9.5001|8.5001|10.25|10|10.0833|10.8334|10.25|10.1667|10.75|11.0833|11.6667|11.4167|12|11.1667|11.5001|11.75|13.1667|13.8334|13.5833|13.3333|15.1667|15.5001|16.75|18.6667|20.25|18.25|19.6667|18.5|17|17.375|18.125|19.25|19.875|20.875|22.625|24.125|22.875|24.625|24.5|23.125|27.25|26.563|28.6875|30.75|28.375|30.625|24|25.625|25.0625|22.3125|17.125|18.3125|20.75|25.125|23.3|23.2|21.6|19.6|22.3|23.14|21.44|22.3|21.28|24.75|24.35|24.65|26.35|24.79|25.29|26.99|27.57|28.29|29.59|26.57|26.4|26.84|28.8|32.77|31.46|32.39|28.11|26.19|26|27.39|27.54|24.93|21.83|24|27.24|27.39|27.46|27.12|28.3|30.07|33.82|33.35|33.54|34.21|30.73|33.14|34.94|35.01|38.17|42.22|40.35|44.45|46.1|50.1|50.56|53.7|53.04|54.02|54.79|62.31|69.41|72.9|73.7|71.12|78.29|83.31|88.04|92.29|80.49|89.21|92.23|95.67|98.85|101.8|110.23|106.96|103.25|102.78|99.82|95.89|84.61|99.17|97.51|90.32|106.04||||
2022-02-19 13:12:13|usa_0644|SAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|16.31|18.65|20.78|19.46|16.51|20.92|30.31|30.24|46.45|56.19|59.55|71.26|82.69|82.03|59.98|51.54|35.63|46.69|43.47|39.96|54.52|52.21|53.12|34.46|40.86|39.84|36.77|47.55|64.12|60.12|46.9|36.03|39.1|34.71|12.95|17.88|22.88|38.34|35.15|24.53|20.91|24.79||||
2022-02-19 13:12:15|usa_0645|STWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1258|15.2228|14.4004|14.9003|16.5612|18.1899|17.424|14.2714|14.3842|15.9243|16.0613|18.714|18.3512|21.2458|21.0765|19.867|22.5117|24.16|24.34|23.45|24.06|24.41|24.46|21.05|20.01|17.7|20.62|22.47|22.68|22.95|22.04|22.12|21.7|19.99|21.87|22.17|22.27|22|22.45|23.73|24.45|26|12.55|15.79|17.31|22.23|24.74|25.34|25.67|24.29||||
2022-02-19 13:12:18|usa_0647|SBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.23|8.27|8.03|7.34|7.43|8.7|2.7|3.87|7.39|7.06|7.27|7.97|9.12|8.63|13.11|13.59|15.84|17.07|19.1|23.44|26.38|28.07|24.29|27.58|30.93|26.06|27.77|28.79|24.98|28.16|30.76|33.52|31.45|25.5|24.98|31.38|28.72|28.04|26.43|22.97|17.87|17.77|16.45|17.22|15.01|15.06|20.32|18.14|15.39|12.26|18.6|13.44|12.83|11.99|12.08|15.92|23.31|18.96|19.59|18.17||||
2022-02-19 13:12:21|usa_0648|DCI|price_second_month|1|0.4792|0.4844|0.4896|0.4401|0.3933|0.4349|0.3646|0.3698|0.3568|0.4063|0.5703|0.7657|0.7761|0.6954|0.7057|0.7318|0.75|0.8307|0.6459|0.8776|0.9844|0.8177|0.8646|0.724|0.6979|0.9271|0.9271|1|1.4115|1.1719|1.3646|1.6406|1.4115|1.6042|1.5833|1.724|1.8021|2.1563|2.3359|2.1484|2.3438|2.4375|2.7656|2.8359|2.7969|2.7813|2.9885|3.125|3.266|3.0785|3.141|3.4375|3.219|3.4535|4.1875|4.344|4.75|6|5.633|6.2656|5.9063|4|5.1875|4.5|6.125|5.7969|6.0156|5.6406|4.9375|5.5|6.9531|6.6725|7.7875|7.205|9.71|10.0525|8.76|8.5825|9|9.145|11.1125|13.475|14.79|13.265|14.3768|14.195|16.29|16.14|15.165|15.265|15.9|16.895|16.935|18.45|17.355|18.05|17.775|20.88|23.19|20.14|22.32|20.955|16.825|13.42|17.32|17.315|21.27|22.56|21.325|23.565|29.14|30.645|30.34|27.4|34.04|35.73|33.37|34.71|32.84|36.19|35.66|38.13|43.46|42.4|42.32|40.63|38.63|37.71|35.8|28.08|28.66|31.91|34.36|37.33|42.08|45.52|45.54|45.94|48.95|45.05|45.12|58.26|43.39|50.06|50.86|52.08|57.62|38.63|46.52|46.42|55.88|58.16|63.53|57.41|59.26|||||
2022-02-19 13:12:27|usa_0649|NNN|price_second_month|0||||||||11.5|13|11.75|11.5|12.5|10.75|11.25|12|10.5|9.5|9.875|8.75|8|8.75|9|9.125|8.5|9.25|7.75|8|7|8|8.5|7.75|8.5|8.25|8.75|9.5|9.5|9.75|11.5|12.125|12|13.5|14.125|13.25|14|14|14|12.375|12.25|12.875|12.75|13.125|13|13.375|13.875|14.5|15.625|15|15.75|16.125|17.438|16.063|13.125|14.25|12.375|13.1875|11.5625|10.75|10.1875|10.75|10.4375|10|11.25|12.8|13|13.42|13.1|15.03|15.71|15.42|14.85|16.79|16.83|17.9|19.35|17.07|17.85|20.33|18.87|19.4|19.97|20.26|22.75|19.3|22.24|23.85|24.18|24.25|23.49|24.49|20.7|22.71|22.69|13.41|14.37|17.11|20.52|20.04|21.22|21.98|24.36|26.01|25.69|25.78|27.26|26.46|26.65|26.49|31.06|30.72|34.45|35.87|30.63|31.75|35.89|34.98|37.14|38.53|40.24|37.51|34.75|38.46|43.98|45.33|50.1|42.68|45.24|38.37|41.83|41.07|37.24|41.43|46.09|50.06|52.1|53.53|56.15|55.74|50.85|31.39|35.44|37.7|43.84|46.35|47.61|44.1|43.05||||
2022-02-19 13:12:33|usa_0650|KAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2526|5.0296|4.527|4.5875|5.6758|7.9015|5.4642|4.8067|6.1179|5.9327|6.6054|7.0097|8.0262|8.9445|10.0479|10.4938|11.6728|11.5745|11.3062|13.0936|13.7813|14.1063|13.5093|14.1252|13.0029|15.5083|15.9353|15.7388|16.9367|16.4945|16.8913|18.8072|20.4358|20.2053|23.8935|21.5922|17.7831|21.2823|25.03|21.4|19.5|14.71|17.82|18.54|14.87|18.12|16.91|14.99|13.97||||
2022-02-19 13:12:36|usa_0651|NFG|price_second_month|0|3.9364|4.2974|4.5896|4.9162|5|6.0938|6.9063|6.5313|7.1563|6.625|7.3438|8.0938|8.5625|9.7188|9.5938|9.625|9.9688|11.4375|8.75|10.125|9.125|9|8.875|9.5|11.25|12.5|13|12.5625|11.875|11.25|11.8125|11.625|12.3125|11.875|12|12.75|12.6875|14.125|14.0625|15.75|14.9375|17.9375|16.6875|15.375|15.1875|15.5625|13|13.625|14.4375|14.0625|16.0625|16.0625|17.1875|18.5|21.3125|21.5|20.6875|22.2188|23.3438|23.3125|21.1875|20.5625|22.9688|20.2188|23.75|23.5313|25.0313|20.4688|25.9063|26.2188|28.4688|25.9|28.58|23.905|22.38|24.45|23.23|20.28|20.74|19.54|25.57|23.15|23.1|25.3|25.1008|26.78|28.2|28.32|28|30.11|32.25|32.38|35.8|38.17|37.9|41.79|45.56|44.34|47.65|47.05|60.31|47.31|32.53|30.31|33.53|44.69|46.83|49.74|48.6|42.98|63.36|72.9|72.04|61.35|57.95|50.33|43.23|49.9|52.08|58.19|61.2|65.28|67.48|75.12|75|76.44|69.27|64.41|64.25|53.96|45.72|45.68|55|57.06|56.38|60.3|56.76|57.98|58.8|49.43|52.64|55.53|53.85|60.19|53.31|46.74|45.02|36.61|41.97|45.64|41.17|45.44|51.89|51.81|57.81|59.68||||
2022-02-19 13:12:41|usa_0653|GNTX|price_second_month|0|0.1368|0.1406|0.0977|0.0859|0.0645|0.0781|0.0664|0.0781|0.0742|0.082|0.1016|0.0997|0.1465|0.1406|0.1211|0.1348|0.1368|0.1836|0.1094|0.1348|0.1172|0.1172|0.1504|0.1446|0.293|0.3829|0.375|0.3086|0.2891|0.2031|0.1875|0.2422|0.2696|0.3008|0.3829|0.6563|0.6954|0.6563|0.5469|0.8516|1.2109|1.5313|1.875|1.5938|1.6563|1.375|1.352|1.4065|1.141|1.5315|1.3595|1.547|2.8285|3|2.434|2.3125|2.516|3|3.094|4.0313|4.5781|2.8906|4.5938|5.4219|7.5|4.7656|4.6719|7.2969|7.7266|6.4688|4.3438|6.2656|7.825|7.475|5.965|7.59|7.7325|7.44|7.5025|6.72|7.785|9.375|10.5075|10.195|9.5125|8.585|8.08|8.4775|8.94|8.56|9.425|8.33|7.245|7.24|8.28|8.355|8.875|10.02|9.91|8.06|8.78|7.965|4.385|4|5.895|7.295|8.31|9.705|9.84|8.79|10.495|15.14|14.675|12.9725|14.74|11.825|11.15|8.76|8.875|9.375|11.435|11.265|14.905|15.685|14.46|14.775|17.78|17.62|17.18|15.5|16.735|14.56|16.58|17.79|18.49|21.03|18.98|18.27|20.48|22.71|24.03|23.38|22.52|20.34|21.36|26.6|28.4|26.7|26.44|27.05|32.6|35.38|35.5|30.8|34.43|30.85|||||
2022-02-19 13:12:46|usa_0654|AXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|29.86|27.82|24.3|26.06|28.48|27.51|30.3|31.01|30.87|26.4|31.2|33.36|34.86|37.75|36.49|37.22|38.67|34.48|33.38|25.02|24.97|25.11|29.61|29.18|31.2|30.46|31.08|35.34|36.45|32.94|27.67|30.43|32.89|33.71|34.12|36.04|40.5|43.25|42.46|49.37|43.66|45.99|47.42|50.05|52.23|56.01|54.27|54.85|53.16|55.15|55.6|61.87|68.79|64.44|60.56|51.66|49.34|57.3|57.07|53.92|56.05|60.39|61.39|58.18|56.12|39.15|45.6|53.49|50.17|52.49|51.17|53.69|57.68|||||
2022-02-19 13:12:49|usa_0657|LPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:49|usa_0658|NCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.859|7.74|8.4397|7.0255|7.4423|8.0824|6.2962|8.8712|9.7494|9.3028|10.4192|7.8144|9.0349|10.0471|9.6154|11.2527|10.4787|11.167|9.0141|9.1522|9.9548|8.7045|6.6921|6.573|4.6321|5.9705|6.9088|8.3115|10.6597|11.3868|10.5192|14.2249|18.5711|17.4471|16.2992|16.1706|19.0951|18.614|16.5707|20.4383|22.0148|25.5633|23.7057|23.94|22.16|26.46|26.46|15.18|7.92|10.74|13.33|9.41|12.62|13.28|12.85|14.39|19.1|19.52|17.23|17.49|21.72|21.42|22.39|23.93|27.58|33.4|35.58|34.95|34.05|32.66|34.16|29.65|29.41|30.05|25.09|27.11|23.36|30.88|33.85|38.75|48.07|38.53|36.53|31.29|33|30.1|28.41|27.71|28.02|30.6|31.51|32.83|25.2|18.05|20.44|27.67|34.76|48.2|42.48|38.9|42.14||||
2022-02-19 13:12:53|usa_0659|MSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:53|usa_0661|AVY|price_second_month|0.180816256242|5.625|5.8908|6.8126||6.375|7.5938|8||7.8126|7.5626|9.2188||10.8438|9.1876|10.3126||12.5|12.5|10.625||12.25|11.375|11.375||13|14.1876|16.1876||11.625|8|10.75||12.375|10.5|12.6876||13.375|12.5|14.375||14.6876|13.125|14.6876||14.5|17.1876|17.75||20|21|25.063||27.438|27.75|35.375||40.125|40|44.75||53.75|43.6875|45.0625||60.375|52.75|72.875||67.0625|46.375|54.875||51.05|47.31|56.53||62.75|56.98|61.08||50.2|50.52|56.02||63.9897|65.78|59.97||52.96|52.39|55.27||58.06|60.17|67.93||66.48|57.02|53.14||43.93|44.48|32.73||25.68|36.01|36.49||32.13|37.12|42.34||38.63|25.08|28.68||27.34|31.82|34.92||42.76|43.52|50.19||51.25|44.65|51.88||60.94|56.57|62.66||74.75|77.79|70.22||88.37|98.34|114.86||102.1|108.35|89.83||115.68|113.57|130.82||114.09|127.84|155.11||210.24|207.21|216.57|||||
2022-02-19 13:13:00|usa_0662|ON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|7.9375|7|6.1|3.4|1.81|2.78|2.85|2.25|2.19|1.4|2.24|4.34|4.93|7.86|4.97|3.36|3.65|4.6|4.471|5.49|5.51|6.62|5.9|5.91|5.94|10.27|10.72|11.4|8.62|6.09|9.8|9.99|2.88|3.57|6.37|7.79|7.69|8.08|7.165|6.53|8.21|11.63|10.78|7.27|7.07|9.07|6.71|6.18|6.17|8.45|7.98|7.29|7.05|9.45|8.73|9.05|8.83|11.99|12.465|9.85|10.35|7.51|9.38|10.89|11.88|15.13|15.29|17.06|21.37|23.92|24.15|21.11|18.67|22.97|17.68|17.8|20.81|18.66|16.68|21.75|28.61|41.85|38.94|44.36|61.54|60.2||||
2022-02-19 13:13:04|usa_0663|HXL|price_second_month|0|15.992|17.6787|15.1799|12.0877|12.9935|17.4913|17.9285|19.584|16.9291|20.4273|18.9905|23.988|26.9865|27.7361|25.3311|29.9225|31.6717|38.1684|21.6767|30.1724|32.5|35.5|35|34|33|28.125|20|15.875|16.125|10.125|10.875|10.875|15.75|12.5|11.75|12.75|12.625|11.875|12|9.125|9.75|9.125|6.25|3.75|3.25|4.625|4.25|4.5|5.5|11|9.5|12.5|15|17.625|17.75|19.25|18|27.813|25.313|26.3125|27.375|9.6875|9.1875|8.4375|10.6875|8.375|5.9375|4.875|7.75|13.8125|9.3125|10.98|10.6|8.31|2.58|3.02|4.68|3.4|2.45|2.9|3.3|5.53|6.94|7.55|8.5|13.14|15.25|16.63|16.34|19.45|16.63|21.52|20.58|15.02|17.9|18.05|23.13|21.79|25.47|20.19|26.46|20.78|7.5|6.21|10.69|10.88|10.55|11.02|15.97|17.06|17.15|18.55|20.67|22.97|24.92|25.27|24.38|22.67|25.85|27.25|34.77|35.57|43.93|45|41.05|41.19|43.29|47.58|49.24|48.26|47.09|41.33|43.67|44.85|51.72|54.98|51.43|53.77|62|67.28|70.83|66.12|61.67|72.14|72.79|84.15|79.63|64.63|36.19|39.39|49.52|53.76|59.46|56.71|51.38|54.7|||||
2022-02-19 13:13:09|usa_0664|NDSN|price_second_month|1|1.6663|1.721|1.4166|1.2924|1.3548|1.4798|1.4602|1.6672|1.5305|1.3743|1.5422|1.835|2.4168|2.5417|2.4597|3.6466|4.4063|4.7813|4|4.75|5.75|5.3438|5.9375|5.875|5.9688|6.875|6.25|6.3125|5.25|4.625|5.9375|6|6.5938|8.3125|11.5|12.5|12.1875|12.375|11.875|10.5|10.5|13.25|13.4375|15.1875|13.7188|14.3907|15|13.8125|13.625|14.6875|14.0625|15.1875|14.125|13.9375|15.9375|12.8125|16.0625|14.6565|11.469|12.4688|11.75|11.75|12.8438|13.9375|15.3125|12.25|12.0625|11.5156|12.6563|14.2188|12.75|13|13.25|10.925|13.205|15.075|12.33|11.87|12.415|12.045|12.245|12.945|17.305|18.73|21.685|17.16|20.035|18.41|17.14|19.02|20.255|24.93|24.59|19.93|24.915|23.23|25.08|25.105|28.98|26.925|36.445|24.555|16.145|14.215|19.41|28.045|30.59|33.96|28.04|36.845|45.94|57.53|54.85|39.74|41.18|54.51|51.29|58.55|63.12|65.95|69.31|73.63|74.3|70.49|80.19|76.07|77.96|78.34|77.89|62.94|64.15|76.04|83.61|99.63|112.05|122.84|121.32|118.5|146.4|136.34|128.41|138.9|119.35|132.52|141.31|146.26|162.84|135.07|189.71|191.82|200.95|198.68|219.51|238.15|255.27|||||
2022-02-19 13:13:14|usa_0665|WRB|price_second_month|0|0.554|0.5756|0.518|0.507|0.507|0.4879|0.5701|0.5941|0.5996|0.8592|1.0639|1.8134|2.2339|2.2241|1.4632|1.8729|1.5802|1.5656|1.273|1.6681|1.4486|1.5876|1.7558|1.7997|1.829|2.2826|2.6923|2.1948|2.5021|1.9606|2.1509|2.6044|2.7435|2.3265|2.4362|2.9849|2.8752|3.0727|3.8628|4.1152|3.6214|3.9945|3.1605|3.1385|3.4019|3.2154|2.908|3.1387|3.2262|3.764|3.9724|3.9724|3.8191|3.9942|4.6089|4.5102|4.5542|4.856|5.4813|6.0084|6.1564|4.1644|4.4116|3.7693|3.3418|2.996|2.8147|2.1151|2.9053|3.4898|4.7244|5.6218|5.7284|5.0173|7.0453|7.1769|7.7658|6.6489|7.8022|8.02|9.7284|9.8013|10.1187|12.3409|12.3409|11.9644|13.4369|15.2178|15.76|15.7733|20.72|25.7289|22.9133|23.3333|23.4067|21.7333|21.96|19.9267|20.3867|19.1933|18.06|15.7067|18.9533|13.8733|14.46|17.0333|16.4733|17.16|18.1733|17.5667|17.7933|19.9667|22.0733|20.5933|22.74|23.8333|25.5467|24.92|26.5|27.6667|27.3133|27.4133|29.1933|27.4933|29.7133|32.2333|34.8267|33.2733|32.6667|36.1867|37.1067|34.3333|38.02|39.58|41.1933|47.3467|45.9933|44.4267|46.08|45.5867|50.98|52.1733|52.52|55.7733|62.2|71.25|68|67.14|57.95|62.05|65.13|69.33|77.99|75.31|76.64|90.47||||
2022-02-19 13:13:19|usa_0666|CNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.98|16.77|15.09|13.92|15.87|7.84|7.63|10.26|9.69|12.32|15.31|16.88|14.81|17.82|18.66|21.01|20.01|19.59|20.86|23.17|23.14|26.88|28.8|30.05|30.76|32.93|28.69|31.52|36.04|36.31|41.91|40.69|35.79|35.73|30.67|36.18|37.9|41|42.88|39.51|34.38|36.19|39.73|33.8|37.67|38.37|37.16|37.83|37.53|33.96|32.67|17.24|11.15|16.61|21.13|23.23|14.76|16.91|17.51||||
2022-02-19 13:13:21|usa_0667|EV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0668|SNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0669|TFX|price_second_month|0|5.7292|4.9583|5.0209|4.4375|3.8751|4.4584|4.0626|4.8959|4.6459|5.625|6.5625|8.375|9.125|8.125|7.8751|10.75|9.75|10.75|6.8333|8|9.0834|8.9167|8.9583|10.5417|11.2917|12.5834|9.7083|9.8751|11.5834|9.7917|9.375|13.0834|15.7083|16.125|15.8125|18.5625|16.25|16.125|15.125|15.5625|14.875|16.125|15.5625|19.25|17.5|19.375|17.813|18.563|20.688|20.188|22.125|22.25|23.063|23|24.75|26.25|30.813|31.688|38.25|40.5625|40.4375|31.5|42.5|35.5625|43.6875|46.5|34.1875|28.25|35.4375|35.625|39.625|42.95|48.76|49.2|42.4|49.38|57.45|48.37|43.88|37.2|43.13|47.43|45.76|51.57|46.47|43.73|50.5|50.36|55.95|68.85|66.17|64.65|61.34|55.81|64.63|66.92|80.3|77.77|60.33|56.55|59.29|64.57|47.38|47.5|44.85|45.3|52.09|60.94|56.08|48.06|49.94|58.39|62.1|57.52|60.88|59.27|59.4|66.03|69.2|79.96|78.33|77.08|98.31|101.99|106.64|109.48|119.15|121.69|128.74|130.8|131.7|142.82|161.1|183.09|147.93|191.18|200.02|211.75|265.52|249.83|267.16|247.43|275.42|289.84|288.3|363.92|353.34|335.02|362.86|392.95|382.75|398.12|402.19|395.46|297.42|315.78||||
2022-02-19 13:13:27|usa_0670|R|price_second_month|0|18.9721|17.4929|19.9047|15.5636|12.8329|17.0792|15.3619|18.578|17.5787|18.9215|21.2319|26.8211|28.1637|28.4901|33.3633|39.1114|37.1121|40.111|20.8677|29.9895|26.3657|24.9913|23.8666|25.6161|24.2416|28.9899|21.7424|18.6185|22.2423|16.8691|13.9952|18.7435|20.6178|17.6189|17.6189|24.3666|25.9909|23.117|26.4908|29.2398|28.74|29.9895|29.2398|26.875|24.125|27.5|21.625|23.25|25.375|24.25|23.875|25.0938|29.25|28.375|30.375|31.5|33.125|35.6875|36.3125|36.6875|34.0625|23.5625|28.5625|27|24|22.0625|22.5625|18.625|19.1875|19.1875|17.375|20.52|21.94|22.59|20.5|28.1|29.9|26.14|23|22.69|26.56|30.03|31.19|36.84|37.15|43.81|53.64|42.46|36.74|35.09|42.43|44.34|54.03|49.42|52.17|51.49|53.92|54.75|43.36|57.61|73.43|64.52|35.91|22.86|28.18|38|40.54|35.29|44.94|38.37|43.11|47.83|55|47.08|52.28|53.23|43.21|40.01|47.07|56.2|63.04|55.61|69.84|75.32|86.79|90.34|95.52|93.99|91.65|81.97|65.96|56.72|69.62|65.52|78.3|76.15|66.42|77.6|82.48|72.37|67.08|76.84|56.57|62.16|50.5|48.17|52.49|38.04|34.26|40.9|59.22|67.77|81.79|79.49|83.08|78.68||||
2022-02-19 13:13:32|usa_0671|GWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:33|usa_0672|CRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|15.685|13.98|15.86|18.865|23.175|27.25|30.175|31.995|29.115|23.13|28.55|23.96|26.27|19.52|21.8|15.43|14.49|18.44|17.75|15.01|22.36|25.68|21.72|28.04|30.14|22.34|30.72|28.5|28.15|31.07|37.5|43.69|50.69|55.72|51.56|55.55|70.18|70.71|69.96|75.08|73.05|82.73|82.21|88.77|100.68|98.31|88.81|90.66|101.27|95.53|93.22|88.01|80.35|85.19|106.5|122.77|112.63|106.25|88.36|100.03|88.52|88.89|103.36|96.64|82.36|79.11|86.93|92.26|101.79|107.09|101.03|88.48||||
2022-02-19 13:13:36|usa_0673|OC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|33.11|36.01|26.08|22.53|19.7|26|24.19|15.26|11.91|13.93|22.15|23.45|24.85|34.31|27.72|26.31|36.55|38.2|25.84|26.7|31.7|31.93|31.71|33.89|39.91|43.46|38.45|39.17|44.33|40.94|36.18|34.84|40.5|40.81|42.47|46.85|42.49|51.07|54.49|53|58.36|60.95|68.45|89.59|87.23|65.17|59.69|50.92|52.61|49.42|57.04|67.91|66.85|52.38|66.54|74.3|82.38|105.16|95.55|91.65|98.07||||
2022-02-19 13:13:41|usa_0674|LII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6875|9.0625|11.5|13.6875|7|11.7|10.67|10.09|8.85|10.9|16.75|17.54|13.94|12.7|13.79|16.21|17.2|18.98|16.8306|16.26|17.88|21.75|20.35|23.71|29.1|32.15|30.65|23.52|29.1|34.32|35.01|35.14|33.37|37.64|32.33|38.28|24.63|27.17|29.9|34.6|38|42.57|42.67|42.39|42.37|51.2|45.76|31.12|30.6|38.74|42.43|47.11|51.06|59.1|64.08|68.43|80.3|91.37|83.03|83.43|92.86|104.26|114|118.04|136.69|119.75|135.52|162.18|153.87|164.62|175.38|162.94|196.15|204.63|205.84|223.33|211.88|246.71|274.33|253.78|252.11|228.13|212.31|278.25|300.71|291.03|344.56|325.83|318.65|251.98||||
2022-02-19 13:13:45|usa_0675|NCLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|31.21|33.99|33.63|33.7|33.79|42.16|48.08|54.54|54.79|57.44|46.85|46.41|35.85|40.71|50.7|50.07|58.22|55.29|56.9|52.77|53.32|51.32|55.35|55.22|49.09|53.93|39.31|17.59|15.72|23.2|31.27|31.69|26.04|22.63|21.2||||
2022-02-19 13:13:48|usa_0677|STLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.625|6.3125|4.625|4.75|4.8438|2.7813|3.4063|3.9375|4.2813|4.5|3.4375|3.8438|2.3281|3.0313|2.5|3.1094|3.455|3.3375|2.57|3.3975|4.455|3.0225|3.55|3.0325|3.3475|4.04|5.005|6.0625|6.4|7.84|10.1325|11.135|6.7225|7.8825|8.67|11.5|14.5225|13.1975|16.255|18.87|23.45|21.69|25.155|29.13|36.1|24.83|8.26|8.35|14.94|16.55|16.92|16.33|14.67|13.67|15.97|18.46|17.1|12.73|13.18|14.81|10.54|12.22|12.92|15.27|15.35|15.26|18.22|17.44|17.27|23.24|22.54|18.22|21.81|19.48|17.39|18.19|24.69|24.62|35.48|36.6|33.99|34.45|38.5|46.25|49.43|45.73|35.2|37.32|25.15|27|33.73|26.63|26.56|29.52|36.21|41.58|62.43|67.49|59.8|63.95|||||
2022-02-19 13:13:52|usa_0678|THC|price_second_month|0.836791147994|40.5002|32.5001|30.6667||27.8333|29.3333|31.1668||42.1666|29.5|29.8335||31.1668|32.3335|30||36.5001|35.6666|25.1667||30.1666|28.9999|28.6667||41.5|48|51.6666||50.5|44.9999|50||58.1666|57.3334|45||38.3334|30.0003|33||28|25.6667|37.3334||41.6667|45.6667|37.668||38.332|46.668|55||57|59.332|58.332||78.668|77.668|88.332||83.3293|76.6629|69.9966||49.4976|46.831|62.6636||71.9965|96.9952|118.4942||137.5666|159.0589|156.579||190.7906|198|65.6||46.6|57.92|64.2||53.4032|43.16|43.92||48.96|44.92|30.64||27.92|32.56|27.88||26.04|13.44|20.32||22.24|22.2|4.6||11.28|23.52|21.56||17.36|18.88|26.76||24.96|16.44|20.52||20.96|25.08|32.47||46.1|41.19|42.12||46.94|59.39|50.67||57.88|36.92|30.3||27.64|22.66|14.84||19.34|16.43|15.16||33.57|28.46|17.14||20.66|22.12|38.03||18.11|24.51|39.93||66.99|66.44|81.69|||||
2022-02-19 13:13:58|usa_0679|TRGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.91|34.92|29.54|33.37|45.76|45.75|45.49|49.67|60.28|66.83|69.54|81.02|97.46|114.97|139.25|114.14|99.58|97.01|58.72|41.53|21.17|42.83|43.65|48.59|56.5|45.92|43.73|41.73|44.65|48.35|55.3|44.63|41.88|39.39|32.46|37.2|35.67|18.42|17.1|24.98|32.55|37.88|44.36|56.67|62.09||||
2022-02-19 13:14:00|usa_0680|LECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.25|12.875|13.875|15.375|16|18.188|19.563|19.25|18.875|19|22.438|8.75|11.75|10.25|11.1875|10.125|10.1563|9.75|7.4375|7.3125|8.8125|10.375|11.94|11.25|10.99|12.985|14.005|12.155|12.575|9.945|10.57|11.375|12.67|13.055|15.5|15.03|17.945|15.8|16.38|18.84|20.405|23.08|27.48|27.515|30.425|31.2|35.145|35.97|34.885|33.57|41.24|40.385|22.845|15.365|20.4|22.76|25.69|23.85|27.9|24.78|30.83|35.69|37.325|34.03|39.48|46.19|47.58|41.25|47.51|56.05|59.8|62.53|71.48|74.97|65.69|71.1|72.04|69.04|67.21|58.65|56.45|54.57|60.18|63.56|78.51|84.21|89.38|86.84|91.14|87.54|89.6|94.16|85.95|86.42|75.94|82.56|92.26|81.89|82.17|96.71|115|118.11|128.58|139.61|134.96|127.38||||
2022-02-19 13:14:05|usa_0683|AOS|price_second_month|0|||0.9444|0.7708|0.75|0.6667|0.7292|0.8889|0.9514|1.0069|1.2778|1.632|1.5069|1.2917|1.0972|1.375|1.1597|1.2778|0.625|0.7847|0.7917|0.9167|0.9028|0.9792|0.9444|0.9167|0.7778|0.6667|0.9306|0.8333|0.8333|1.0486|1.1389|1|0.9722|1.2361|1.7639|1.8611|1.8472|2.2083|2.6458|2.9167|3.4861|4.0833|3.0417|3.0556|2.5|2.4305|2.6112|2.7638|2.6388|2.6945|2.9722|2.6945|3.3055|3.7362|4.0833|3.9167|4.7292|4.8333|5.6111|3.1458|4.1458|3.5938|4.0625|4.5208|3.6667|2.875|3.4792|2.625|2.7708|3.0867|2.8083|2.8083|2.98|3.825|4.9667|5.075|4.4417|4.2967|5.2967|5.9833|5.8567|5.1833|4.9083|4.07|5.0083|4.38|5.2267|4.69|6.0667|7.7167|7.325|6.685|5.965|6.4417|6.5483|8.0333|5.8983|6.0717|6.025|6.8617|5.4567|4.255|4.9983|6.3417|6.9867|7.55|7.77|8.5583|9.8525|10.1|10.3675|9.8225|9.815|11.29|11.54|13.6775|15.7375|17.8825|19.6|21.025|27.075|24.85|24.69|24.54|26.965|31.515|35.69|32.255|39.88|35.19|41.15|48.24|48.63|50.36|54.87|55.69|63.42|64.19|63.07|58.08|47.38|51.93|40.5|46.52|48.4|39.55|47.5|48.97|56.31|59.37|71.07|72.72|79.05|71.2|||||
2022-02-19 13:14:10|usa_0684|CBOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.91|23.5|25.97|26.32|24.96|26.35|27.9|25.63|28.9|29.72|35.89|40.56|46.99|52.69|53.92|50.6|53.02|59.91|60.03|58.81|60.52|71.33|63.07|63.65|69.08|68.8|78.05|86.65|100.27|120.93|109.96|97.56|100.64|107.62|96.6|105.5|120.06|119.52|122.1|101.42|90.6|92.02|97.51|109.77|126.15|128.94|118.81||||
2022-02-19 13:14:12|usa_0686|ACM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|30.36|25.92|30.4|31.7|26.77|22.59|30.99|28.05|26.97|27.37|24.85|22.5|26.15|29.41|27.24|22.51|20.31|23.72|16.53|19.29|22.26|30.69|30.6|30.19|29.12|30.46|32.11|36.92|32.01|29.15|33.96|25.81|30.36|26.26|32.11|32.69|36.22|38.41|32.42|31.25|36.88|35.13|32.67|33.52|32.13|30.98|31.22|33.82|43.84|51.37|38.68|38.7|52.28|57.02|66.54|64.37|68.94|72.72||||
2022-02-19 13:14:16|usa_0688|HPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:16|usa_0690|JBL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||0.4063|0.5079|0.4688|0.4375|0.3438|0.3285|0.3205|0.3985|0.6605|1.055|0.797|1.469|1.485|3|5.907|6.047|12.172|11.344|9.422|8.782|8.7031|11.5781|17.8594|23.2813|21.0313|26.125|31.625|40.9375|50.0625|57.0625|38.5|29.04|32.5|21.2|23.2|20.41|17.79|15.4|15.61|18.7|23.05|27.85|29.6|26.2812|21.75|24.31|23.57|27.6|31.19|29.85|40.4|38.99|23.1|28.71|23.99|23.3|22.53|21.73|13.25|10.88|16.26|8.41|5.82|8.1|9.16|13.38|14.48|15.32|14.51|15.34|20.21|19.84|18.31|20.56|22.66|23.45|21.7|17.34|18.91|17.8|22.99|20.86|17.97|17.26|19.96|20.95|20.61|22.52|20.25|22.98|19.91|17.36|20.35|21.34|23.98|29.02|30.5|28.28|25.43|26.6|28.17|24.73|26.65|30.21|30.88|36.82|38.89|28.44|34.86|33.14|41.37|52.42|59.54|59.96|61.49|||||
2022-02-19 13:14:22|usa_0691|ZBRA|price_second_month|0|||||||||||||||||||||||||||||||||||3.8334|4.4444|4.3333|3.7778|4.7778|5.1667|8.1112|8.6111|12.7223|10.2222|6.6111|8.7223|8.333|8.083|10|12.945|14.833|13.667|11.222|9.389|11.445|9.889|13.667|13.055|14.167|12.833|17.055|13.8056|14.9167|11.4722|14.2778|20.8889|26.6945|29.5834|21.3334|24|18.6111|20.0278|20.0134|20.8089|22.7867|22.8845|25.6178|24.1378|28.5423|28.0356|32.4312|35.7467|42.38|47.6534|53.92|57.15|50.28|49.87|42.56|37.36|45.13|44.14|35.31|33.84|34.93|39.61|40.11|36.3|38.57|33.32|37.6|31.22|21.16|17.57|21.83|24.99|26.61|28.57|27.5|28.62|36.44|37.32|44.45|35.93|37.86|38.44|33.47|37.29|38.95|44.72|45.66|45.6|51.84|68.99|74.3|78.03|73.15|91.05|109.64|82.88|80.2|61.78|53.11|69.96|79.05|90.71|104.34|103.09|110.32|138.14|153.51|171.74|179.8|200.51|171.44|205.03|250.94|210.97|261.32|286.53|378.42|499.43|497.05|587.17|588.78|420.31||||
2022-02-19 13:14:27|usa_0692|FTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.285|8.1|10.19|15.935|19.805|24.245|18.82|23.13|27.4|21.81|26.42|19.52|24.79|18.93|19.71|19.64|23.86|22.67|25.295|27.56|33.61|39.29|40.64|35.75|26.55|34.21|36.35|30.24|37.35|39.15|37.84|41.44|50.47|61.18|83.05|73.84|86.79|77.24|80.86|104.37|105.05|137.53|133.28|118.59|168.77|214.57|315.14|332.11|304.85||||
2022-02-19 13:14:29|usa_0693|SRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1773|47.4217|49.3976|39.026|44.6715|49.1969|50.6755|52.5126|52.647|54.8873|49.1073|42.7001|43.9994|48.1216|51.3028|59.099|48.3456|48.1216|32.3947|37.637|37.9058|34.9486|39.1156|41.75|37.1|39.9|41.98|46.85|51.6|52.16|31.05|35.47|37.74|44.48|47.59|50.44|47.15|46.8||||
2022-02-19 13:14:32|usa_0694|DNKN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:32|usa_0695|PBI|price_second_month|0|4.1719|3.5313|4.2344|3.5938|3.7969|4.2969|4.1875|4.9532|5.2969|4.9844|6.0782|6.625|7.8438|8|9|9.9375|9.3125|11.6563|7.875|10.9375|10.4375|10.625|10.6563|10.5|11.1875|13.25|12.0938|11.2188|13|9.4375|9|13.0313|15|15.1563|14.5313|17.0938|15.9063|16.875|19.5|20.5625|21.25|20.3125|21|21.9375|19.5625|19.25|16.6246|17.75|18.5625|20.3125|22.375|24.125|24.8125|24.5|29.5|31.0625|35.125|38.1875|42.0313|46.75|47|49.625|56|63.1875|63.75|59|47.9375|49.5|43.5|36.5625|29.0625|34.05|39.54|43.49|41.5036|41.72|40.944|36.25|35.3|31.04|38.41|39|39.75|41.35|44.33|43.56|43.77|45.86|44.61|43.25|41.66|42.74|40.78|43.59|46.09|47.71|47.75|44.67|38.5|35.78|36.31|34.15|24.71|19.29|22.88|22.35|23.04|22.9|22.64|19.24|21.94|25.18|23.89|20.31|18.63|18.13|13.64|13.36|11.19|13.1|14.68|16.32|23.17|25.45|27.63|27.06|24.62|23.17|21.85|19.81|21.6|18.12|18.63|18.76|14.35|13.64|14.87|12.85|10.67|12.4|8.9|7.26|8.44|7.19|3.65|3.56|4.71|3.42|2.37|5.49|5.7|8.48|8.38|7.47|6.83|4.75||||
2022-02-19 13:14:37|usa_0696|PACW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|14.8125|17.125|19.1|21.25|19.95|19.5|24.15|30.66|29.6|29.93|29.47|33.29|36.92|39.68|36.2|40.71|41.84|43.84|44.91|47.35|52.93|59.67|57.93|54.05|53.14|54.92|56.25|57.07|44.74|33.11|21.38|20.18|26.4|14.94|17.71|18.36|17.21|20.17|21.93|18.03|17|21|21.1|15.44|17.68|23.36|22.95|23.865|24.44|27.44|28.62|34.15|41.29|38.51|40.43|41.73|46.5|45.55|46.25|40.79|45.22|31.87|41.68|42.09|51.3|55.58|46.72|45.27|46.24|53.74|52.97|51.39|39.93|41.5|37.53|33.28|37.64|37.05|18.22|18.72|24.78|37.61|46.39|42.19|44.74|48.7|||||
2022-02-19 13:14:41|usa_0697|LAMR|price_second_month|0.0311320754717|||||||||||||||||||||||||||||||||||||||||||||||||||||||16.167||17|20.417|26.5||35.875|28|37.25||40.9375|49.75|60.5625||43.3125|37.875|38.5938||44|30.32|42.34||37.21|30.35|33.65||35.5|29.46|37.32||43.35|41.61|42.78||42.77|45.35|46.13||53.86|53.41|65.39||62.76|48.97|48.07||36.03|30.89|12.56||15.27|27.44|31.09||24.52|31.82|39.84||27.37|17.03|27.5||28.6|37.0536|38.75||43.39|47.03|52.25||53|49.25|53.64||57.48|52.18|59.98||66.3|65.31|67.24||73.57|68.53|74.24||68.31|77.8|69.18||80.71|81.93|89.26||66.76|66.17|83.22||104.42|113.45|121.3||
2022-02-19 13:14:46|usa_0698|WTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0699|XLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0700|SON|price_second_month|0|3.842|4.2479|4.9242|4.5185|4.4372|4.789|4.2479|4.8431|5.0866|6.0606|6.3312|7.4134|8.6039|8.6039|8.1981|9.7403|11.039|12.6623|8.658|11.039|11.7965|12.7706|12.7706|15.8009|14.8268|16.4502|15.8009|13.8528|14.1775|12.013|12.3377|16.342|16.342|15.0433|13.5281|17.6407|16.7749|19.4805|20.2381|20.4545|19.697|17.9655|18.5065|21.8616|17.5326|19.2642|18.29|20.995|22.5|24.432|22.7273|24.886|24.886|26.932|24.773|23.864|26.477|29.603|29.83|35.1705|34.9375|25.625|29.9375|24.5|25|23.75|23|18.4375|22.0625|19.3125|17.25|22.22|25.35|25.96|24.61|27.65|27.94|23.58|25.47|20.75|22.47|22.77|21.4|24.95|24.9|25.91|28.44|29.08|26.63|28.43|28.68|32.72|31.68|33.48|36.99|37.02|43.3|36.02|30.38|28.17|34.62|34.56|25.1|19.27|24.36|25.94|28.18|29.58|30.91|31.45|32.76|36.08|35.42|31.59|32.48|32.84|30.77|30.59|30.07|31.77|35.02|37.23|40.06|41.98|42.24|41.16|42.02|46.83|45.02|39.32|43.82|43.7|47.67|51.54|54.13|53.32|50.71|48.26|53.51|47.97|51.13|56.04|57.54|57.89|61.83|57.2|60.53|48.21|51.81|53.03|58.06|59.57|67.52|65.3|58.13|59.01||||
2022-02-19 13:14:52|usa_0701|ACC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|21.3|20.58|23.87|25.27|25.21|22.71|25.26|29.7|31.76|29.42|27.72|25.75|25.72|30.78|29.02|22.39|19.01|22.99|25.44|26.02|27.88|25.76|28.38|31.44|32.38|35.34|36.25|37.74|40.32|44.17|45.68|43.8|46.55|41.75|34.71|32.76|35.94|38.58|39.3|40|42.25|39.3|35.18|39.2|42.81|47.02|50.3|47.46|50.22|47.17|47.7|42.12|35.57|38.9|41.61|43.19|44.59|45.85|46.89|48|48.4|33.43|32.1|40.49|44.32|46.66|48.94|51.74|50.83||||
2022-02-19 13:14:55|usa_0702|AFG|price_second_month|0|12.5|12.7083|13.0417|13.5|13.8333|15.9583|15|18.25|19.25|17.25|16.375|18.625|18.5|19.2917|18.625|18.5|19.0834|18.25|13.75|14.9583|16.1667|14.75|15.5833|16|17.9167|18.3333|17.25|16.75|15.4167|15.0833|12|15.6667|16.5833|17.6667|16.1667|17.0833|13.5001|12.8334|13|18.5001|21.0833|23.25|20.1667|17.4167|18.3333|17.5001|15.25|16.4167|16.75|20.5833|20|21.25|20|20.75|24|25|25.3333|28.8333|24.2087|26.9587|30.1253|22.1667|26.2083|24.625|22.5|19.6667|17.9583|14.0417|18.5833|16.5417|12.7083|16|18.7267|15.6133|16.3867|17.5467|17.8267|16.68|15.8333|13.22|14.74|14.5867|16.3467|20.0533|20.14|19.6333|20.9867|20.3267|21.6133|22.3533|24.7667|27.6|28.1067|31.1467|34.8067|34.97|35.65|28.2|29.22|25.87|29.82|28.53|20.49|15.56|21.42|25.65|24.26|25.87|27.9|28.77|30.77|34.63|35.56|33.28|36|37.45|38.89|37.56|39.65|43.96|48.56|51.53|57.66|57.16|58.38|59.97|60.39|63|63.5|69.06|74|67.08|73.28|75.15|82.23|94.06|99.85|101.81|105.06|112.8|109.88|111.36|102.36|99.66|98.2|100.97|109.71|92.42|60.24|66.85|89.41|106.7|133.06|137.94|133.61|134.65||||
2022-02-19 13:15:00|usa_0703|RS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.8905|2.9725|2.9725|4.1945|4.1665|5.3055|8.3335|7.4445|8.3335|6.861|8.0555|10.4585|9.3545|11.7085|12.7295|10.1667|10.2083|8.5208|11.875|11.0417|12.1875|9.6875|10.4688|10.3125|12|12.8|13.675|13.5|12.2|13|15.425|12.1|11.35|8.175|9.605|11.535|14.74|15.72|18.295|18.965|19.955|22.85|19.245|24|32.255|41.195|40.305|32.77|38.49|45.66|61.37|52.97|51.59|55.46|67.97|57.01|20.62|23.79|37.99|36.94|40.88|44.34|45.91|37.25|44.45|55.33|51.51|41.44|49.11|53.72|47.21|51.43|56.4|66.59|65.77|66.69|73.53|69.28|71.95|69.92|63.94|57.01|63.8|58.12|58.81|60.89|74.35|72.08|81.1|84.65|72.95|72.42|78.61|90.17|93.57|87.89|80.45|89.25|83.27|97.23|117.98|102.29|97|104.87|117.8|132.2|168.07|150.04|148.63|174.95||||
2022-02-19 13:15:05|usa_0704|PBCT|price_second_month|0|||||||||||||||||||||||1.1287|1.2169|1.1993|1.3404|1.164|1.0758|0.9524|0.7407|0.4938|0.5644|0.5644|0.4938|0.3703|0.9347|0.8289|0.7231|0.7055|0.97|0.8819|1.2169|1.2346|1.5697|1.5168|1.8518|1.8167|1.9753|2.1338|2.8043|2.9805|3.0862|2.91|3.0691|3.9681|4.8676|5|5.9395|7.13|7.9762|8.0688|4.4444|6.2698|5.9259|6.3492|5.5423|4.4841|4.2196|4.4577|4.4709|4.2593|5.6217|4.9736|5.2677|4.5122|4.8487|5.7418|5.1683|5.382|5.4476|5.9704|6.328|6.855|9.5132|10.1524|10.473|12.6222|12.127|13.481|14.0429|14.819|14.7333|15.6762|17.2143|21.2333|21.1381|20.19|17.68|16.97|16.86|16.53|17.92|19.07|17.41|15.8|16.07|16.29|15.75|13.97|12.7|12.39|13.18|13.35|11.75|12.45|12.59|11.63|11.97|12.19|13.1|13.775|14.22|15.14|14.17|14.37|14.95|14.78|15.13|15.56|15.5|16.75|14.61|15.88|16.25|18.72|19.2|16.57|16.7|19.02|19.14|18.41|18.51|16.86|17.76|15.37|14.37|16.5|13.99|11.45|10.58|12.4|17.94|18.91|16.43|17.04|20.76|||||
2022-02-19 13:15:10|usa_0706|CXW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.7946|145.8346|110.8346|70.4165|81.6655|65.2085|45.8325|42.7105|29.1655|12.292|7.7105|6.6667|1.25|3.2333|2.91|4.5667|5.2667|5.3667|5.4067|5.1333|5.9667|5.6267|7.07|7.47|9.0833|10.31|11.75|11.6667|13.1667|12.38|12.0333|12.8333|14.7967|14.47|16.7133|21.6467|22.55|26.77|31.495|25.89|28.77|26.71|25.59|27.25|17.8|10.73|15.17|20.35|25.33|20.04|19.73|21.31|24.72|24.88|22.89|22.69|20.18|25.06|26.14|33.23|34.1|38.17|36.92|34.45|33.46|32.67|32.5|35.6|36.09|40.11|34.91|31.68|25.96|29.42|32.91|16.02|22.1|33.7|29.34|26.48|23.2|20.79|21.09|25.96|21.56|20.34|22.33|16.95|15.07|14.81|12.23|9.59|7.79|7.62|7.55|9.72|11.88|9.87||||
2022-02-19 13:15:15|usa_0707|BMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:15|usa_0708|Z|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|20.77|28.68|34.37|36.01|33.94|43.49|39.4|40.87|47.67|57.62|48.22|36.55|44.28|41.68|32.78|40.19|57.78|58.87|82.83|107|168.87|112.55|95.77|54.27|60.81||||
2022-02-19 13:15:17|usa_0710|RNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.167|9.3333|9.583|9.917|11.833|12.583|12.375|14.167|13.958|14.458|15.583|13.9583|12.6667|11.3333|12.4167|12.0417|13.8958|12.625|14.4375|15.9583|24.1667|24.7833|22.8833|23.7833|32.9367|36.11|37|34.9|40.75|37.08|44.7|41.8|47.96|52.95|52.7893|48.12|50.35|47.62|47.1|45.31|44.93|44.55|45.05|51.5|58.88|51.28|58.69|57.28|59.11|54.9|52.16|50.71|47.13|45.03|45.77|54.45|53.28|55.36|54.06|56.79|60.28|67.02|71.96|65.57|73.44|71.96|77.07|77.25|82.76|87.44|85.96|87.4|94.7|95.51|104.17|102.39|97.92|102.53|102.11|101.95|110.76|113.2|115.51|119.7|130.56|147.64|142.86|139.16|132.65|128.28|122.77|132.96|132.61|147.05|174.44|180.55|188.33|170.4|167.86|183.74|164.64|166.98|154.12|156.73|154.11|153.7|||||
2022-02-19 13:15:21|usa_0712|AMCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.26|33.6|45.28|39.01|38.53|51.11|57.03|66.81|61.32|64.29|73.75|62.03|62.94|64.86|72.02|77.705|72.79|82.81|68.51|63.94|54.46|56.15|59.81|53.16|60.48|51.99|52.57|58.95|63.33|59.86|63.76|54.25|48.2|38.37|33.06|29.91|25.2|32.99|51.92|49.89|47.53|38.61|38.5||||
2022-02-19 13:15:24|usa_0714|ODFL|price_second_month|0||||||||||||||||||||||||||||||||||||1.5473|1.4705|1.3717|1.668|1.7997|1.4376|1.5802|1.7558|1.5583|1.7997|1.7558|1.4266|1.5583|1.2071|0.9657|0.8779|0.9657|1.0754|0.8121|0.7901|0.9877|1.1413|1.4486|1.4486|1.4925|1.4486|1.1632|1.1413|0.9657|1.0535|1.2291|1.1193|1.0754|0.7791|0.8121|0.8999|0.8999|0.9877|1.0509|1.0974|1.1325|1.2203|1.3432|2.1693|2.4353|3.4651|4.7039|4.1982|4.3997|5.4854|5.5526|6.1926|6.9412|6.0207|6.317|7.5279|7.8104|9.1289|9.4578|7.9437|9.2178|9.2533|8.5333|6.6756|8.0741|8.9422|9.8578|7.0519|6.4563|8.7259|10.6015|7.8459|9.1082|10.56|10.3289|12.8356|13.6756|16.5911|14.2756|17.2489|19.3378|19.36|19.9022|22.2933|23.9867|28.7067|28.9467|34.3533|35.4933|42.64|44.4467|54.0267|52.08|45.34|44.3267|42.4733|43.04|42.9|47.42|58.2|61.1733|59.5467|66.6|86.16|92.6133|103.9733|101.6|91.1533|100.5133|88.2933|109.1733|127.7267|129.2|171.09|202.18|203.36|214.77|265.45|288.72|355.17|287.96||||
2022-02-19 13:15:28|usa_0716|PTC|price_second_month|0||||||||||||||||||||||||||||2.2789|2.9428|2.4741|2.3961|3.5677|4.1407|5.586|6.875|8.75|12.2658|13.3595|16.7188|18.4375|20.625|24.375|23.9063|20.625|18.5158|18.047|21.72|23.908|26.4063|34.5313|44.2188|46.4844|57.1875|56.6016|67.9688|70.4688|56.0938|58.0469|63.2031|75.7031|76.6406|25.625|42.5|38.4375|34.6875|35|56.7188|75.7813|26.25|33.4375|27.8125|33.2813|29.75|18.225|21.875|18.4|8.7|5.7|7.75|5.3|8.125|8.35|8.475|11.4|12.125|12.175|14.625|14.475|15.05|15.15|14.675|15.22|13.34|16.11|19.36|19.07|18.68|17.61|16.7|15.31|18.78|20.08|11.56|8.14|11.58|13.3|15.06|17.41|16.48|17.02|21.42|23.7|23.29|18|20.83|26.7|20.2|21.25|20.25|23.14|25.11|26.07|32.54|39.31|36.8|38.69|39.07|34.655|41.27|33.12|36.04|30.91|35.74|42.67|48.71|53.89|57.58|56|63.68|73.76|86.24|99.94|86.49|92.82|84.06|65.47|76.6|75.55|76.38|91.41|107.85|136.94|134.14|131.66|109.58|108.86||||
2022-02-19 13:15:33|usa_0717|HUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|18.48|18.5|20.41|18.31|17.66|17.73|20.41|19.96|25.6|24.75|24.13|22.19|13.96|6.24|2.11|6.39|7.35|8.81|13.5|9.15|8.64|15.47|17.19|18.95|11.98|9.91|13.5|13.54|14.6|15.92|16.83|19.1|17.81|23|23.47|26.94|27.55|25.52|22.43|22.13|16.05|12.35|9.24|14.93|17.42|19.05|23.02|24.18|26.17|32.29|33.11|32.32|31.96|19.78|24.59|18.2|19.46|23.2|21.47|18.19|21.04|25.57|28.67|29.71|25.47|31.69|41.2||||
2022-02-19 13:15:36|usa_0718|FSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.43|62.03|95.83|215.76|218.9|267.54|282.82|124.84|134.01|190.29|121.54|120.3|113.09|113.17|125.16|122.85|164.1|124.25|94.33|43.81|42.38|14.23|24.77|26.99|33.81|54.393|38.97|59.82|55.93|59.83|71.16|47.95|49.64|56.18|43.61|52.75|61.79|49.65|37.45|29.95|36.62|39.5|46.59|62.13|66.58|69.21|52.93|44.87|51.69|57.86|63.87|55.62|59.32|45.52|73.66|94.7|86.61|71.55|94.47|103.6|68.57||||
2022-02-19 13:15:40|usa_0719|VC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5|73.76|61.29|51.04|52.47|53.75|42.34|46.02|50.1|57|63.86|69.92|78.28|84.96|92.7|100.91|98.36|101.44|108.68|96.43|118.93|68.25|74.98|70.78|78.28|92.67|99.37|114.59|129.83|123.84|125.84|112.38|73.82|89.1|48.89|64.41|94.4|66.86|74.46|76.3|123.96|123.68|113.53|105.68|105.92|120.37||||
2022-02-19 13:15:43|usa_0720|ELS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||4.0313|4.5781|4.9844|5.4688|5.875|4.9375|4.25|3.7188|3.9375|4.0625|4.375|4.9063|4.6875|4.6563|5|5.6875|5.5|5.8595|6.8125|6.4375|6.2345|5.8907|6.125|5.8125|6.4688|6.0938|5.922|5.7188|6.0313|5.9063|6.3438|6.9|6.7875|7.3125|7.6625|8.1375|8.5575|8.325|7.375|7.26|8.3775|9.175|9.725|8.3625|7.7625|8.3675|9.075|8.4|9.475|11.29|11.59|11.9225|10.7875|11.2075|12.9925|14.0625|13.615|12.175|11.5975|11.42|12.4225|12.42|8.65|8.3325|9.81|10.0625|12.0025|12.435|12.95|12.9325|13.47|14.51|14.6875|17.23|15.4575|16.6275|16.465|17.19|16.41|18.4225|19.2925|17.375|17.75|20.125|21.87|22.845|24.805|26.935|27.395|27.88|31.19|35.08|36.65|38.765|34.715|39.81|42.2|44.575|45.155|42.305|45.45|48.44|49.765|54.32|60.83|67.36|74.08|68.33|62.3|66.29|58.59|61.65|70.86|85.07|81.3|75.39|||||
2022-02-19 13:15:47|usa_0721|CFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.86|7.06|7.27|7.6|10.94|12.34|11.22|12.66|12.42|16.88|22.49|22.53|23.2|27.96|36.03|29.52|32.71|38.57|42.4|49.14|51.78|58.53|69.94|73.4|64.37|51.91|53.47|51.56|36.44|25.86|25.29|27.09|30.84|35.98|39.6|40.43|38.35|36.72|33.17|31.34|33.74|23.87|27.07|25.52|26.9|34.34|36.65|28.07|33.42|37.08|44.91|44.09|48.28|46.44|41.33||||
2022-02-19 13:15:50|usa_0722|AN|price_second_month|0||||||||||||||||||||||||||||||8.625|4.125|4.375|7.125|5.5625|6.0625|6.375|4.0625|3.5625|2.75|2.3125|1.9375|2.0625|1.75|1.6875|1.6563|1.5625|1.9069|1.6565|6.625|10.625|13.4375|14.75|26|26.125|33.375|35.5|24.0625|24.5625|26.0625|23.625|24.75|17.6875|17|12.25|16.375|12.9375|9.3125|7.5625|7.875|6.5|6.4375|8.3|11.65|10.76|11.06|12.49|17.23|13.2|12.34|13.23|13.92|18.79|17.58|16.68|16.67|16.44|18.52|19.53|20|20.81|20.72|20.91|21.69|19.43|20.61|21.96|22.12|18.98|16.5|14.57|15.79|11.35|8.54|9.98|15.88|18.98|17.65|17.75|20.03|22.56|26.13|33.64|35.1|40.38|36.11|34.08|36.02|40.2|38.94|43.77|46.33|46.74|49.04|52.64|57.17|54.25|59.44|61.5|62.41|59.84|63.92|51.47|50.44|47.35|44.66|45.9|39.52|45.37|55.37|50.21|45.66|45.35|37.13|35.26|39.47|47.46|51.09|42.73|39.48|56.86|61.29|75.02|102.13|109.09|123.85|109.83|||||
2022-02-19 13:15:55|usa_0723|AIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|25.8|29.49|33.61|35.15|37.91|44.5|44.45|47.96|50.18|54.79|54.35|58.98|51.34|65.68|62.53|67.97|57.41|12.77|20.4|23.57|27.74|31.36|30.81|34.37|36.56|34.82|40.33|37.23|35.09|37.26|42.49|34.36|33.47|34.4|41.04|49.94|53.42|61.8|64.91|66.54|66.58|67.97|61.27|66.3|74.35|85.89|67.25|88.67|89.5|85.56|99|99.49|94.78|98.41|85.47|95.35|101.99|97.34|98.21|100.85|123|131.82|120.59|102.83|123.61|136.08|125.95|157.34|170.11|161.03|165.54||||
2022-02-19 13:15:59|usa_0724|FLIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:59|usa_0725|URBN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.4844|1.2813|1.7344|1.704|1.25|1.36|1.594|1.454|1.891|3.157|2.907|1.625|1.454|1.75|2.141|2.282|2.344|2.282|1.75|2.1094|1.7578|3.1406|2.7813|3.6406|1.8438|1.1016|1.2969|0.9922|1.3359|1.3425|1.4|3.015|2.9188|4.34|3.0362|2.9463|2.8138|4.4875|6.515|9.2625|12.015|15.2275|17.2|22.2|23.985|28.345|29.4|25.31|24.54|17.49|17.72|23.03|26.51|24.03|21.8|27.26|31.35|31.19|31.87|14.98|16.37|20.89|30.17|34.99|38.07|34.39|31.44|35.81|29.83|28.15|22.31|27.56|29.11|27.59|37.56|39.36|38.74|40.22|36.77|37.1|36.47|33.86|36.7|35.13|45.65|35|29.38|22.75|33.09|27.5|34.52|28.48|23.76|18.54|23.9|35.06|36.96|44.55|40.9|33.2|29.64|22.75|28.09|27.77|14.24|15.22|20.81|25.6|37.19|41.22|29.69|29.36|||||
2022-02-19 13:16:04|usa_0727|KEX|price_second_month|0|4.0625|4.125|2.9375|3.125|2.5|2.625|1.875|1.8125|1.5625|1.4375|1.375|1.1875|1.5|1.125|1.25|1.375|2|2.375|1.375|2|2.0625|2.125|2.125|2.3125|3.125|4.3125|3.875|4.125|4.9375|4.1875|3.875|4.9375|5.5|7.375|5.125|6.0625|7|6.625|6.3125|5.9375|8.8125|10.25|9.3125|10.875|10.0625|8.75|8.8125|8.9375|7|7.75|8.9375|9.125|8.8125|8.125|9.9375|9.25|9.4375|10.125|9.2815|11.719|10.75|10.625|9.9375|8.5|9.4375|10|9.1875|9.6875|11.0625|11.7813|8.625|10.075|12.5|12.2|13.15|15.225|13.65|11.3|12.65|11.61|13.75|14.6|15|15.9|17.7|17.77|22.76|22.125|21.33|23.5|26.6|30.65|37.565|29.33|36.04|36.53|40.02|38.28|48.07|45.08|55.66|45.79|25.43|22.04|33.62|37.05|33.35|33.01|39.43|36.83|44.67|55.34|57.47|55.04|64.28|68.62|52.78|52.65|57.88|75.98|78.08|80.43|94.45|104.61|110.55|119.29|96.14|77.08|76.71|70.53|64.6|56.61|70.08|52.1|63.45|69.2|66.25|62.6|67.3|75|90.7|87.3|76.34|74.22|77.38|73.59|84.37|63.75|51.28|42.44|50.6|62.56|65.33|53.59|52.22|66.83|||||
2022-02-19 13:16:09|usa_0728|TCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:10|usa_0729|ALSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|18.12|20.79|22.51|23.83|22.33|26.97|29.41|30.98|30.6|34.38|32.08|31.19|28.26|27.77|22.9|28.09|28.07|32.61|35.98|38.79|34.51|40.21|39.63|42.15|49.34|47.11|50.47|42.5|42.27|48.81|43.24|37.79|35.25|42.6|37.92|42.78|36.98|34.59|40.57||||
2022-02-19 13:16:12|usa_0730|FSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:12|usa_0731|GME|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.825|6.66|6|6.77|8|7.575|8.74|7.5|8.89|10.6|11.285|16.025|16.36|15.225|23.175|18.34|23.605|27.58|32.6|39.61|56.79|61.45|51.89|45.42|34.21|22.18|28.02|21.86|26.79|22.22|21.82|18.83|19.88|21.64|22.32|27.51|23.88|23.47|23.76|18.37|20.88|27.72|26.45|38.53|50.8|49.93|37.33|39.96|42.06|33.1|38.36|43.09|40.3|28.75|31.51|25.84|27.43|26.12|21.72|20.64|20.85|18.25|14.15|15.71|15.55|11.96|10.16|5.42|5.34|5.99|4.22|4.35|9.47|20.99|120.34|214.14|190.14|153.93|||||
2022-02-19 13:16:16|usa_0733|NBR|price_second_month|0|220.3125|168.75|140.625|206.25|178.125|121.875|93.75|103.125|150|75|93.75|75|46.875|28.125|40.625|31.25|68.75|68.75|25|25|37.5|43.75|43.75|53.125|50|50|78.125|121.875|150|153.125|134.375|187.5|165.625|143.75|159.375|171.875|181.25|193.75|178.125|193.75|237.5|253.125|168.75|165.625|168.75|159.375|181.25|168.75|215.625|231.25|246.875|321.875|384.375|371.875|484.375|384.375|560.95|860.95|876.575|571.875|589.075|295.325|331.25|287.5|500|675|664.0625|896.875|1075|1189.0625|1098.5|1417.5|1271.25|613|787.5|886.75|1097.5|825.5|885|991.25|1127|1003.75|928|1183.75|1036.0975|1102.5|1300|1435|1377.75|1675|1750.25|1648.75|1795.5|1644|1688|1498|1747|1479.5|1345|1576.5|2102|1780|725|485.5|894|884|1032.5|1102|951.5|784|1104.5|1423.5|1394.5|922|897|1089|677.5|738.5|735|838|800.5|770|827.5|1151|1311.5|1360.5|656|640.5|737.5|577|505.5|358|470|497|805|732|440|327.5|302|323.5|373.5|308.5|161.5|162|118|84|103|88|37.06|39.98|52.39|111.01|93.62|84.34|81.46|126.28||||
2022-02-19 13:16:21|usa_0734|CLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|11.13|13.43|31.25|25.56|9.85|7.945|13.415|17.245|18.88|19.93|21.25|20.26|26.66|30.63|31.74|28.23|32.635|46.24|37.675|37.1|35.22|41.985|42.225|47.29|54.38|59.21|68.795|80.645|56.9|44.49|46.63|32.1|35.83|18.46|40.74|50.08|53.54|45.2|42.01|33.1|46.24|47.51|67.68|66.43|44.68|46.93|38.47|29.2|31.55|18.95|14.25|18.15|17.5|24.29|31.14|39.28|49.5|52.77||||
2022-02-19 13:16:24|usa_0735|GGG|price_second_month|0|0.2823|0.3316|0.2632|0.2678|0.2194|0.2632|0.2386|0.2587|0.2587|0.2971|0.3857|0.5512|0.585|0.4826|0.4561|0.5978|0.5777|0.6462|0.4488|0.5612|0.6051|0.6328|0.5414|0.5633|0.5304|0.5158|0.5523|0.567|0.6621|0.5158|0.5707|0.7682|0.7462|0.6987|0.6658|0.7792|0.7389|0.7316|0.6877|0.7682|0.8889|0.9145|0.9474|1.0206|0.8999|0.7956|0.8287|1.037|1.1687|1.3443|1.575|1.317|1.3993|1.2343|1.6957|2.0493|1.8436|2.0823|2.354|2.9137|3.4197|2.4568|2.7407|2.1482|3.2284|3.3272|3.2531|2.9815|3.1667|3.5|3.5864|3.9704|4.2815|5.0963|5.1556|6.0815|6.363|5.6644|6.5689|5.9556|6.8356|8.7756|8.5667|9.4356|9.3267|10.4|12.2067|12.8867|11.63|12.4033|12.1267|13.89|15.3233|12.6|13.9233|13.5033|13.3467|13.47|12.4133|11.57|13.4733|12.7167|7.1533|5.66|7.43|8.37|9.39|9.1367|10.5633|9.3033|11.9867|13.57|16.8533|13.16|14.33|17.06|16.0567|16.4667|16.47|19.3667|21.4833|23.1633|25.7433|26.01|24.3267|25.62|26.7|25.26|24.1967|22.9967|25.1533|26.1067|26.7567|24.5567|27.0767|30.2533|36.6233|38.5033|43.8633|44.35|45.4|47.01|44.05|46.96|47.22|45.57|48.31|49.32|48.21|58.02|67.74|69.35|75.72|78.42|72.89|71.65||||
2022-02-19 13:16:29|usa_0736|NEU|price_second_month|0|1.8333|2.198|2.2917|1.75|1.823|2.1146|2.6042|3.1354|3.625|3.9583|4.4584|6.4584|6.5834|6.3333|6.5417|8.9167|9.2501|9.8333|5.4167|7.6667|7|7.0417|7.0834|7.6667|8.4584|9.125|8.75|8.625|9.9583|9.125|8.0417|9.6667|10|8.4584|7.9167|8.375|9.6667|8.6667|10|9.125|10.0417|9.3125|9.0625|9.1875|13|11.75|10.25|10.25|11.625|10.875|12.5|10.75|10.5|9|8.875|9.125|9.375|9|8.938|8.25|7.063|4.25|5.813|4.875|5|5.313|18.4167|17.1667|23.375|39.4583|44.375|49.8|51.9333|43.72|39.58|42.22|43.53|31.61|33.81|26.64|33.28|41.46|20.4|20.38|20.07|20.69|19.19|19.01|13.59|16.58|21.92|34.47|48.4|61.93|62.78|43.88|47.85|46.71|53.66|66.95|78.27|67.94|33.48|34.57|72.57|83.12|104.72|89.05|102.96|100.53|125.8|128.11|174.22|167.68|197.89|182.43|208.81|246.12|265.35|251.67|274.24|274.18|323.95|369.67|391.51|406.89|393.72|471.1|460.41|383.24|413.15|365.14|405|433.95|418.41|435.69|465.35|418.51|400.52|417.91|384.29|401.04|420.48|439|387|474.75|493.97|388.59|436.13|372.49|369.76|378.98|343.23|349.73|331.3|320.29|
2022-02-19 13:16:34|usa_0737|AGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|17.16|18.95|20.51|22.55|25.75|26.4|25.09|26.4|25.63|28.3|29.95|25.64|20.26|25.65|22.72|14.44|9.62|6.12|14.43|19.6|25.53|19.77|15.42|15.62|17.01|15.49|17.02|11.83|9.34|17.88|12.55|14|13.95|18.55|22.76|20.61|23.51|23|24.66|23.92|25.56|26.39|28.88|23.75|26.74|23.81|26.89|27.35|35.87|41.36|38.88|43.1|36.54|37.44|36.09|42.02|40.07|41.61|41.57|43.98|49.83|46.26|27.49|22.64|31.74|39.61|47.06|49.97|48.97|57.2||||
2022-02-19 13:16:37|usa_0738|KATE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:37|usa_0739|DEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7|25.91|23.94|24.24|21.19|23.96|22.82|10.22|8.53|9.09|11.47|13.32|13.93|16.42|15.75|16.7|18.41|21.05|17.69|17.33|21.1|22.11|23.59|22.65|23.84|26.23|22.71|23.13|26.34|28.25|28.77|27.84|29.75|29.52|28.15|30.39|26.71|33.89|37.04|37.23|40.01|37.75|37.8|40.43|36.59|37.71|38.8|35.92|38.71|40.03|41.98|44.24|38.18|29.94|28.3|33.3|29.33|34.63|33.01|35.39|32.06||||
2022-02-19 13:16:40|usa_0740|ALGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|6.96|4|4.4|3.85|2.41|3.25|4.62|10.611|11.3|17.939|20.02|19.06|14.83|10.57|7.35|7.27|6.48|6.84|8|7.37|5.89|13.08|17.88|22.6|26.12|15.64|13|12.76|12.33|7.34|8.03|12.01|13.19|16.49|17.92|14.75|17.55|17.85|21.02|23.1|19.1|21.55|25.61|31.23|33.83|27.41|32.73|36.45|43.61|53.93|55.32|53.69|55.14|57.3|57.63|59.27|60.52|67.25|61.87|78.78|93.19|94.46|102.76|138.22|174.88|254.38|262.52|308.2|387.05|218.87|254.96|311.47|183.11|274.4|218.35|247.9|306.07|475.1|614.21|594.95|709|692.32|498.65||||
2022-02-19 13:16:44|usa_0741|MDU|price_second_month|0|3.9074|4.2222|4.3705|4.3333|4.3148|4.037|4.2038|4.4816|5.5184|5.1481|5.3333|6.2038|6.7777|8|7.2963|7.5185|6.6667|6.7038|5.4444|5.7406|5.8148|5.6667|5.7406|5.4814|6.0741|6.1481|6.5185|6.0741|6.037|5.5556|6|6.2222|6.3705|6.4445|7.1481|7.3705|6.8148|7.4074|7.6667|7.8889|9.2963|9.1111|9.3333|8.8889|8.1482|8.3705|7.63|7.963|8.333|8.963|8.945|9.111|9.3333|9.722|9.945|9.445|10.778|10.639|13.278|13.75|14.806|11.3611|11.25|10.4445|10.1667|10.4445|9.7222|8.4722|10.1389|11.1111|13.5|12.5778|16.2222|12.6578|10.9156|12.9556|13.32|10.7245|10.9067|11.9867|14.3067|15.0889|15.7867|15.4467|15.6333|16.9133|18.2067|17.98|19.1933|21.4533|21.8867|23.5|23.6533|24.5|26.34|26.4|30.31|27.05|27.29|26.26|33.03|33.04|20.33|15.14|18.46|19.41|22.6|20.44|18.7|18.81|20.44|21.47|23.63|21.34|21.47|21.7|22.47|21.55|20.72|24.16|25.86|26.7|29.67|33.96|33.88|31.31|24.52|22.3|20.94|17.91|17.42|18.21|22.87|23.57|27.82|27.11|27.23|27.04|27.95|26.29|27.8|27.89|26.47|26.42|24.68|26.89|29.04|27.73|21.76|23.62|24.94|28.1|33.66|32.17|27.23|27.61||||
2022-02-19 13:16:49|usa_0743|CPRT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.6302|0.6562|0.7345|0.7917|0.948|0.948|1.0938|1.0313|0.6875|0.823|0.547|0.672|0.6875|0.7345|0.7448|0.698|0.9637|0.9271|1.349|1.7292|1.7708|1.5365|3.625|2.9167|2.6667|2.3125|3.5833|3.415|4.875|4.6683|6.0617|4.485|4.0533|2.7125|2.96|1.92|2.395|2.715|4.15|5.4325|6.675|4.7325|6.58|5.89|5.955|5.9675|5.765|6.8625|6.14|7.0475|7.5|7.0025|7.6475|8.5975|10.6375|9.69|10.705|9.5|6.7975|7.415|8.6675|8.3025|9.155|8.9|8.9525|8.2425|9.3375|10.8325|11.65|9.78|11.9725|13.035|11.845|13.8625|14.75|17.135|15.4|15.895|18.325|18.195|17.98|15.6575|18.245|18.785|17.74|16.45|19.005|20.385|24.505|26.78|27.705|30.965|31.79|34.37|43.19|50.93|56.56|51.53|47.78|60.59|74.74|80.33|90.94|68.52|83.27|105.16|127.25|108.61|131.83|138.72|151.62|||||
2022-02-19 13:16:54|usa_0744|GNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0745|WRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0746|EXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.7917|3.292|4.125|4.25|4.3333|4.667|4.875|4.792|4.917|5.292|5.6667|6.708|9.542|10.208|10.583|12.75|12.875|11.833|11.896|11.958|12.813|11.646|7.75|10.083|8.604|7.917|9.783|9.44|10.653|9.917|10.833|13.923|12.267|12.03|11.033|13.017|14.95|19.533|19.45|22.2333|21.6366|26.1233|27.8433|29.2233|37.5466|38.3|54.13|48.73|35.85|43|46.32|50.17|37.96|38.99|35.56|35.85|30.53|21|19.07|24.6|26.33|26.96|23.59|30.68|22.95|24.86|32.32|28.81|19.72|23.15|31.38|32.1|42.65|53.22|64.31|73.75|64.16|78|88.4|86.97|101.91|82.39|78.5|83.48|81.83|69.08|60.42|78.32|80.37|97.2|103.71|94.3|97.25|111.93|100.23|108.38|92.33|73|76.44|86.06|84.19|92.03|78.93|66.76|81.77|90.99|125.38|146.76|156.84|154.22|138.45|||||
2022-02-19 13:16:59|usa_0747|SCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.9479|2.5689|2.7373|2.8636|3.2848|3.0742|2.3162|2.2215|2.2741|1.4845|1.9793|1.6634|2.0846|2.5899|2.5057|2.5689|2.1056|2.3478|2.0846|2.4425|2.3347|2.0214|1.7856|1.8866|2.3499|2.2539|2.4341|2.6194|2.675|2.8805|6.3927|6.3674|5.2523|7.496|8.0047|10.5972|7.8262|8.2507|10.7151|13.417|14.3435|15.5513|18.4318|23.7649|29.8763|35.4587|37.278|38.4437|37.1365|25.8032|13.9072|13.8567|21.154|28.5624|35.2128|29.6742|29.7954|30.5535|42.3787|42.7728|34.9298|34.1313|31.4631|32.16|28.45|32.54|36.3|37.79|31.15|27.5|25.1|30.51|29.72|32.81|29.95|29.77|30.02|26.66|25.73|23.94|26.05|25.82|32.83|36.66|34.96|40.7|42.05|52.73|48.89|43.64|33.48|35.61|33.73|31.6|38.03|33.65|36.3|48.1|59.37|71.33|69.74|62.59|58.5|67.59||||
2022-02-19 13:17:03|usa_0748|WTM|price_second_month|0||||||||||||39.25|38.625|39.625|33.75|40|36.125|37.875|25.375|28.375|28|32.125|29|32.5|33.75|39|33.75|30.75|31.875|47.875|48|61|64.25|64|66.75|66.25|69.25|68.375|73.5|74.25|85.375|88.5|88.5|72.875|65|77.875|73.25|74.625|69.5|72.5|69.5|77|81|92.125|91.75|106.5|101.5|105.5|122.625|130.75|146.563|128|141.75|131.5|149|130.25|118|110.25|141.1875|163|279.5|312|346|338|338|328|355|311|323|324|411|398.16|437|488.03|512.5|502.93|617|653.5|664.5|659.9|608.4|552.01|532.56|529|599.75|574.86|600.75|522|515|493.4|477|472.9|270|198.01|220|312|325.83|346.64|326.8|303.58|317.5|379.75|409.5|400|424.4|496.22|515.02|520.34|515.26|565|591.17|559.75|602.83|579.56|590.52|634.24|633.77|667.15|649.24|719.31|808|766.86|805.38|824.02|836.97|936.26|860.08|871.07|890.99|806.85|902.08|927.95|928.75|939.39|979.6|1060.7|1106.92|990.1|915.56|891.4|960|1195.06|1193.36|1120.81|1002.9|1037.12|
2022-02-19 13:17:07|usa_0749|HLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.613|46.9567|54.3241|55.5097|59.8497|61.7551|49.8359|49.6454|42.7649|43.4|51.2332|53.5831|57.78|65.54|64.32|76.56|80.79|81.73|77.58|75.54|85.03|89.2|91.13|105.32|98.88|81.69|88.44|108.94|121.95|123.8|124.86|135.07|150.41||||
2022-02-19 13:17:09|usa_0750|AGCO|price_second_month|0||||||||||||||||||||||||||||||||||||||2.4167|3.4167|4|4.8334|7.2501|10.5|13.8333|12.8333|16.5|15.209|12.938|18.938|24.313|21.563|27.125|30.125|23.625|27.875|28.375|31.875|32.5|27.375|28.125|25.125|8.625|8.1875|6.5625|11.625|10.3125|12.6875|11|12.5|10.5|9.75|11.8|8.65|11.75|13.95|22.46|20.75|19.12|24.14|16.24|17.88|22.08|17.2|18.65|19.1024|19.99|21.79|19.47|18.36|20.53|16.93|19.55|24.46|24.85|31.23|36.25|43.28|43.2|68.94|64.86|60.43|61.63|24.62|17.14|28.86|31.24|30.31|34.25|28.77|33.05|45.14|54.78|51.67|42.84|45.75|51.63|40.21|42.09|46.15|51.48|55.47|56.56|58.28|52.48|53.96|48.84|42.19|49.74|50.78|49.04|50.26|49.49|51.93|48.54|55.8|60.92|64.03|68.45|70.78|66.6|63.6|59.66|59.68|67.58|66.56|69.12|78.13|60.43|55.23|71.1|92.51|129.48|138.37|137.62|110.21|128.01||||
2022-02-19 13:17:14|usa_0751|WDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:14|usa_0752|PDCO|price_second_month|1|||||||||||||||||||||||||||||||||||||||2.8334|2.1667|2.8889|3.639|3.6112|3.5556|3.2084|3|3.459|4.167|3.959|4.417|4.5|5.042|6.042|4.459|4.709|5.667|5.719|6.75|7.542|7.75|9.1563|9.25|10.875|10.8125|8.6875|12.3906|10.6563|9.5625|12.75|11.25|16.9375|15.375|17.25|18.427|20.465|21.865|25.165|25.59|21.87|22.965|22.7|28.79|31.995|34.26|38.245|38.28|43.39|49.95|45.07|40.03|33.4|35.2|34.93|33.61|35.51|35.49|37.27|38.61|33.95|36.3|29.39|30.41|18.75|18.86|21.7|27.25|27.98|31.05|28.53|28.65|30.63|32.19|32.89|28.63|29.52|33.4|34.47|34.24|34.23|38.04|37.6|40.185|41.2|41.76|39.51|41.43|48.1|48.79|48.65|43.25|45.21|46.53|47.89|45.94|41.03|45.23|46.95|38.65|36.13|22.23|22.67|24.45|19.66|21.85|22.9|17.82|20.48|15.29|22|24.105|29.63|31.95|30.39|30.14|29.35|||||
2022-02-19 13:17:19|usa_0753|ALR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8|69.2|18|15.7|13.4|13.1|18.4|27|58|40.2|56.2|67.8|82|68.2|77.7|73.3|82.9|112.4|91.7|97.7|114|78|78|84.8|71.7|65.6|40.7|11.3|19.2|22.7|30.9|31|32.9|33.7|42.4|60.4|70.2|75.8|33.1|21.8|37.4|30.3|46|49.3|60.7|49|51.8|48.8|58.3|48|45.8|42.3|36.4|43|33.8|34.8|23.3|20.5|21.1|24.5|23|18.5|16|17|14.5|12|10.27|4.899|9.021|5.65|4.88|4.81|4.74|3.93|5.45|5.94|8.08|5.91|4.05|3.54|2.79||||
2022-02-19 13:17:22|usa_0756|ATR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||4.7813|5.375|5.5313|6.0938|5.875|6.4375|7.125|7.625|7.9375|9|9.125|10.594|8.75|8.625|9.9375|11.094|14.0625|14.25|14.422|16.2035|14.1875|13.9688|13.6875|13.75|12.875|13.5625|11.9688|13.2813|11.6563|12.5|14.35|16.48|17.895|16.4|17.3|18.69|16.05|14.94|15.15|17.5|19.58|17.455|20.225|20.325|22.72|26.275|25.81|25|24.865|27.425|26.525|26.3|25.75|30.63|32.895|37.56|36.33|42.21|37.48|44.72|40.39|33.44|28.06|31.01|34.38|36.12|38.53|39.86|41.65|45.67|48.17|53.4|50.48|50.79|52.78|50.67|50.65|47.67|53.94|56.72|58.81|64.92|66.17|66.59|64.15|65.25|65.87|63.77|67.36|74.48|73.71|77.26|77.98|73.18|74.51|85.01|83.61|88.41|89.42|92.32|104.71|104.05|101.73|113.27|122.22|112.12|101.07|111.39|118.39|126.32|130.07|147.31|134.8|119.59|118.44|||||
2022-02-19 13:17:27|usa_0758|GXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:27|usa_0759|OI|price_second_month|0||||||||||||||||||||||||||||||||||||13.125|12|9|9|11.625|11.25|10.375|11.125|12.625|13|11.625|11.25|10.5|13.25|13.625|13|16.25|16.375|15.375|18.5|24.125|30.875|34.813|33.875|38.375|44.938|31.1875|32.125|23.9375|30.5|24.75|23.9375|13.8125|11.25|13.0625|2.875|7.85|7.06|5.53|8.22|14.68|17.5|11.7|15.7|9|11.45|11.45|11.28|13.38|14.83|16.05|20.92|24.89|25.71|25.8|21.75|18.74|17|15.16|18.9|23.76|34|40.22|44.89|56.45|57.22|44.6|20.22|15.42|28.63|33.94|31.27|29.64|30.33|25.06|26.88|30.49|32.12|18.94|19.53|23.9|19.54|17.48|20.03|25.5|27.45|28.39|33|33.92|33.23|30.79|25.64|26.16|23.9|20.85|19.29|14.96|18.9|17.93|18.37|19.8|22.57|24.64|24.22|21.56|18.6|17.67|18.39|19.92|16|10.17|9.88|10.8|7.66|10.88|11.32|11.68|18.43|15.13|11.07|13.35||||
2022-02-19 13:17:32|usa_0761|INT|price_second_month|0|||||||||||||||0.3958|0.625|1.0417|1.8542|1.4583|1.2501|1.4167|1.9167|1.5833|1.6251|2.0209|2.5|2.6458|2.4792|3.0625|2.6042|2.1875|2.875|2.5833|2.7709|3.2292|4.2917|3.5|2.4375|2.375|2.25|1.9791|2.4375|2.4584|2.3959|2.125|2.4792|2.6048|2.5838|3.4792|3.438|3.5625|4.1565|4.4692|4.3125|4.7813|4.719|5.0317|5.7817|7.0313|4.8438|4.4063|2.6563|3.0313|2.5938|3.2344|2.75|2|1.7969|1.7031|1.9219|1.5781|2.05|3.1|3.1|3.9725|4.125|5|4.79|5.0375|5|6.1775|6.8125|7.4825|8.8375|11.0175|8.795|10.3|14.325|13.175|16.35|17.175|15.15|24.975|18.02|24.25|22.51|20.455|19.275|15.82|15.64|12.045|14.405|18.15|14.505|21.22|22.47|26.59|26.42|26.03|25.54|30.1|41.44|36.58|37.14|42.87|41.66|37.5|37.21|38.95|38.03|40.73|38.15|38.4|45.02|46.36|44.38|45.28|54.75|50.03|38.65|43.59|46.81|45.97|44.58|44.46|36.17|35.34|34.54|28.07|22.85|20.88|28.03|25.79|27.69|29.14|38.4|42.4|28.28|25.48|26.4|28.42|31.08|30.73|32.36|24.99|27.62||||
2022-02-19 13:17:36|usa_0762|GPOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.86|72.99|61.36||||
2022-02-19 13:17:38|usa_0764|QEP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:39|usa_0765|RGLD|price_second_month|0|11.125|14.125|15.5|10.75|9.125|12.125|8.875|6.625|5.625|3.5|3.75|2.125|2.625|3.125|3|5.625|12|12.25|5|2.9375|4.25|3.125|2.75|2.875|2.75|4|1.75|1.5|1.3125|0.9375|0.5625|0.5|0.25|0.25|0.0625|0.0313|0.125|1|1.5625|3.5|4.5|4.375|4.25|9.125|8.75|7.625|7.88|7.75|7.5|8.5|7.875|10.375|14.25|13.5|12.875|12|9|7.5|5.75|5.25|5.375|3.5|4.25|5.125|4|4.125|4.3438|4|2.625|3.75|2.5|2.875|3.05|5.45|5.3|7.13|14.8|14.8597|17.03|19.45|20.28|24.47|21.37|17.03|13.95|15.4|17.72|17.63|17.55|23.88|26.02|31.43|28.28|29.79|31.86|33.1|26.94|27.76|28.72|31.51|30.74|34.71|40|40.46|46.57|39.68|53.82|44.94|50.14|49.07|51.52|49.62|62.02|76.68|81.45|69.45|67.64|88.02|80.76|65.54|54.76|58.03|45.09|68.71|62.72|77.75|63.68|72.1|64.77|48.12|35.95|46.37|56.13|73.32|69.64|66.05|80.42|93.28|82.72|80.77|89.66|76.26|73.15|88.41|87.99|133.38|117.27|96.47|133.2|136.32|110.47|103.71|123.77|111.33|100.03|120.06||
2022-02-19 13:17:44|usa_0766|OUT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|34.12|27.06|29.95|27.55|21.8|22.99|19.7|22.24|22.69|25.07|25.95|22.49|22.05|23.59|20.51|19.84|19.83|20.78|21.39|24.95|27.29|25.11|28.81|14.92|16.7|19.53|22.02|23.7|24.76|24.99|25.01||||
2022-02-19 13:17:46|usa_0767|BRO|price_second_month|0|1.6257|1.4936|1.4352|1.3177|1.2593|1.3177|1.4352|2.0617|2.0033|2.0033|3.4323|4.5686|3.1252|3.3752|2.8126|3.25|3.0626|2.9378|2|1.75|2.3126|2.1252|2.0626|2.1252|2.1878|2.0626|2.75|3.0626|2.75|2.75|2.25|2.1252|2.5625|2.8752|2.9376|3.5625|3.5625|3|4.125|4.2189|4.9376|4.8753|4.8126|4.3751|5.125|5.4378|5.19|5.625|6|6.219|6.189|6.252|5.94|5.97|6.501|6.813|7.5|9.315|10.362|13.08|9.344|9.408|8.75|8.11|2.2305|2.2344|2.4375|2.0625|2.9141|3.3359|3.9531|4.875|5.1125|5.5287|7.28|8.7425|8.9125|7.3125|8.605|7.205|8.8625|7.75|7.8625|9.225|9.995|11.225|10.1375|11.6|11.14|11.8675|14.59|15.635|15.235|14.97|14.5|14.075|13.03|13.46|12.3|8.915|9.735|10.16|9.95|8.435|9.64|9.935|8.925|8.39|9.8|9.52|11.435|13.07|13.195|10.505|10.43|11.815|12.8|13.12|13.42|15|16.135|15.57|15.81|15.05|15.095|16.31|16.1|16.07|16.195|16.03|16.23|16.155|18.03|18.735|21.675|21.55|21.715|22.48|25.625|26.32|27.78|30.48|29.02|29.62|31.57|36.89|37.74|43.01|40.2|46.4|45.03|45.9|52.52|58.05|64.41|66.14|||||
2022-02-19 13:17:51|usa_0768|CFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|24.96|26.77|24.19|26.26|19|23.69|24.77|33.51|37.67|34.1|33.39|40.67|43.49|40.44|40.92|36.36|37.23|33.76|31.89|38.49|34.44|25.63|25.36|34.7|46.38|49.09|44.4|51.04|53.25|||||
2022-02-19 13:17:54|usa_0770|FLO|price_second_month|0.0540540540541|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8491|1.915|2.0796||1.8162|1.273|1.3937||1.7284|1.7833|1.3937||2.6776|3.4502|3.4081||3.3067|3.0038|2.4705||3.9177|4.5037|5.282||4.8494|5.0469|5.999||6.7793|7.5556|8.163||8.3259|7.9289|7.8519||9.9496|9.8711|10.8845||12.2578|13.0489|10.4||10|11.6667|10.6711||11.0222|10.92|11.7289||14.4356|12.8733|12.5867||15.4333|13.58|15.9667||22.8333|21.37|22.1||20.96|18.36|19.01||21.63|25.24|22.03||18|15.13|19.07||17.33|18.24|19.58||21.01|18.6|18.2||23.53|22.83|22.08||22.23|24.1|22.66||23.92|23.59|27.06|||||
2022-02-19 13:17:58|usa_0772|CREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:58|usa_0773|EAT|price_second_month|0|||||0.818|1.2292|1.221|1.404|1.5795|1.4259|1.3107|1.1792|1.3546|1.3382|1.4123|1.7193|1.8208|1.8208|1.3382|1.0969|1.3902|1.404|1.7275|2.0347|2.4871|2.7215|2.6996|2.546|3.2703|2.7106|2.491|3.9945|5.1523|5.9589|6.0248|7.8271|6.2963|7.1111|8.2963|8.642|10.4074|11.037|12.2964|13.4075|11.2223|10.7778|7.5556|8.8333|7.5|7.4447|6.8333|6.0553|7.4447|6.6667|8.222|5.278|6.1667|7.4447|6.5553|9.2778|9.6667|7.6111|11.3056|12.8611|12.4722|10.6667|10.0556|9.6667|12.5833|14.1111|18.1667|19.7067|16.3667|17.7333|18.6667|22.8933|22.3667|18.48|19.8667|18.48|23.22|22.8|21.7067|25.0867|24.64|20.3|22.7533|25.24|25.08|24.7667|26.4533|27.7667|24.4667|25.6467|30.3133|33.97|31.96|28.84|23.03|18.44|21.93|18.92|6.64|11|17.9|14.56|13.8|18.11|17.78|15.75|20.44|23.64|25.78|22.58|24.08|27.59|32.31|34.46|29.95|33.38|39.21|39.99|47.03|55|49.65|48.9|56.33|59.46|55.18|53.13|45.62|49.8|44.97|53.71|53.11|42.24|39.23|31.22|36.73|34.43|43.73|44.28|51.08|45.77|37.57|38|44.8|34.35|26.35|45.04|50.11|68.59|61.45|53.27|34.6|42.85||||
2022-02-19 13:18:03|usa_0774|SLM|price_second_month|0|||0.3764|0.3211|0.3211|0.4019|0.3711|0.3775|0.4168|0.47|0.5125|0.5583|0.6571|0.8369|0.9155|1.0835|0.9591|1.1505|0.9155|1.0687|1.0612|1.058|1.1165|1.2048|1.3813|1.4802|1.6758|1.4844|1.7439|1.4546|1.3909|1.7737|1.8374|2.3181|2.1097|2.2415|2.2373|2.5052|2.2543|1.6673|1.5227|1.5865|1.5142|1.5397|1.3441|1.31|1.1655|1.2548|1.6163|1.8418|2.3863|2.8114|2.5306|2.5053|3.2709|3.6025|4.1384|4.6107|4.3938|4.9201|4.7565|4.2725|5.2401|5.1062|4.9424|5.2625|5.9026|3.7291|4.012|4.667|6.8926|8.6379|8.3497|9.4334|10.1313|11.046|11.4902|10.9149|11.639|12.9753|14.2913|14.3556|13.2659|14.9665|13.6976|13.9411|18.2821|17.4353|17.246|17.7748|18.7751|20.1543|19.2075|17.3389|16.3778|15.2381|20.0828|17.9641|13.6053|7.0063|8.0996|5.8987|3.2906|1.6435|2.3616|3.1798|3.9194|3.9944|3.9694|3.948|4.1266|5.2949|6.0881|4.9055|4.6018|5.6308|4.9912|5.6272|5.913|6.7776|8.4819|8.5712|9.5216|8.5533|8.61|8.86|9.68|9.47|10.26|8.48|6.755|5.84|6.87|7.415|10.07|11.99|10.39|10.17|11.57|10.91|11.43|11.72|10.27|11.05|9.51|8.44|8.53|10.37|7.58|7.64|10.61|15.79|20.25|18.75|17.78|20.04||||
2022-02-19 13:18:09|usa_0775|AL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.61|21.94|24.79|21.31|20.73|22.49|26.92|28.16|26.06|31.77|35.52|41.19|37.9|38.03|38.24|37.67|30.13|33.55|28.55|30.05|29.05|35.6|38.93|36.58|40.16|42.62|43.67|44.4|46.55|38.86|38.23|36.73|38.76|46.78|38.53|30.4|29.97|38.63|47.54|47.08|39.6|41.11|45||||
2022-02-19 13:18:11|usa_0778|SYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|31.95|32.12|32.99|31.34|27.51|31.2|27.3|33.8|36.24|27.1|30.66|35.35|36.39|35.02|31.61|25.98|31.88|34.6|31.39|37.39|30.76|19.48|24.9|31.97|38.48|46.26|49.75|44.79|43.42||||
2022-02-19 13:18:13|usa_0779|TER|price_second_month|0|6.9688|8|8.8125|6.9375|6.4688|8|5.8125|6.9375|5.3125|5.7188|5.4063|6.4375|6.9375|5.25|4.125|6.0313|7.375|8.3438|3.7188|3.5938|3.8125|3.9063|2.8438|3.1875|3.625|2.8125|2.625|2.2188|2.5313|1.625|1.6563|2.5|2.875|3.4688|3.3438|4.8438|2.9375|3.1563|3.75|3.6875|4.5938|6.9688|5.875|7.2188|5.5313|7.4375|7.813|9.094|13.532|18.938|13.063|10.313|10.063|7.75|11.813|13.625|20.5|27.844|16.407|23.594|15.375|8.6875|16.0313|24|26.4063|34.0313|43.5625|87|86|64.8125|30.0625|31.23|39.85|32.78|27.86|33.51|27.076|12.65|16.39|11.59|17.15|17.83|25.17|24.65|22.29|12.87|17.06|15.42|13.01|16.8|14.63|16.79|15.57|14.04|14.9|16.11|17.02|14.89|10.89|11.99|13.74|9.33|3.79|4.13|7.15|8.25|8.86|9.99|10.98|8.98|11.86|18.63|16.01|12.1|13.46|16.42|14.45|15.62|15.64|16.76|17.94|15.35|17.03|20.28|17.8|20.59|19.85|19.32|21.15|18.04|20.78|19.08|19.81|21.06|24.38|28.44|35.55|35.61|40.47|45.4|37.91|41.19|35.69|40.83|42.14|52.97|62.59|58.76|67.02|84.97|110.34|128.61|132.35|121.44|152.87|114.83|||||
2022-02-19 13:18:18|usa_0781|TWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8864|13.8864|14.3132|13.6578|14.2827|14.6181|14.9687|13.8427|13.7643|12.7584|13.0176|14.9992|16.432|16.371|14.4352|13.8712|15.5937|15.6546|17.3314|17.1332|19.0538|19.0427|15.3914|15.0475|16.9141|17.0451|17.4217|16.9469|17.0942|17.4545|15.4896|13.7867|12.0838|13.885|14.6054|13.9177|15.2276|16.4884|16.6358|16.2|14.69|15.55|15.6|14.08|13.89|12.91|12.63|14.41|13.55|4.52|5.48|6.47|7.18|7.22|6.56|5.88|5.24||||
2022-02-19 13:18:21|usa_0782|GNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|25.76|28.46|27.99|31.93|33.4|31.82|33.29|34.3|33.1|37|36.14|30.46|24.5|23.16|22.48|14.97|1.44|1.94|5.92|8.41|10.68|15.76|15.32|10.59|11.66|13.32|11.11|6.14|6.14|9.54|5.44|5.45|5.85|8.68|10.7|12.02|15.21|15.23|17.18|14.01|9.09|7.99|8.03|4.38|4.63|1.97|3.7|4.08|4.25|3.95|3.53|3.35|3.4|2.95|3.53|4.57|4.51|4.49|3.15|4.49|4.04|4.32|3.15|2.74|4.15|3.16|4.11|3.58|3.82|4.21|||||
2022-02-19 13:18:24|usa_0783|ORI|price_second_month|0|3.0014|2.8868|3.176|3.3452|2.9145|3.1534|3.0807|3.3198|3.8819|3.8205|4.0896|4.8593|4.6988|4.5051|3.5135|3.6599|3.1687|3.447|2.4726|2.919|2.6235|2.7544|2.9506|3.1124|2.8439|3.3185|3.3614|2.8752|2.7704|2.9333|2.6519|3.0962|3.5556|3.6148|4.0889|4.563|4.6519|4.9185|5.8962|5.837|5.5704|6.2816|5.1852|5.6297|5.2741|5.2444|4.534|5.866|6.044|6.548|8.148|8.118|7.778|7.911|9.644|9.644|10.711|12.778|12.822|15.022|15.2|11.9|11.3667|10.0333|9.7|8.2667|6.6667|6.2333|9.3667|12.7667|13.9|15.0667|15.056|14.32|14.32|17.0453|17.7067|17.12|15.9573|14.56|18.3147|17.9147|19.7653|18.88|18.2374|18.84|19.992|19.192|19.888|20.136|21.288|21.29|21.37|20.9|22.55|22.32|21.66|18.19|15.01|13.72|15.05|10.93|10.26|9.08|10.23|11.91|10.64|11.29|13.86|12.78|12.66|12.5|12.43|9.94|8.22|10.86|9.87|8.63|10.49|12.01|13.61|14.2|17.2|15.56|17.1|15.35|15.13|15.16|15.46|15.71|18.96|17.8|19.16|19.23|17.87|20.71|19.78|19.09|20.97|20.03|20.98|22.18|22.55|20.86|22.05|23.36|22.56|19.72|15.59|16.11|17.92|19.33|26.26|26|23.96|26.31||||
2022-02-19 13:18:30|usa_0785|RRD|price_second_month|0|16.3698|17.4847|16.7244|14.3932|14.6466|18.4476|18.3462|21.6405|24.1237|21.5897|24.9854|28.4822|31.8271|28.1782|25.5936|30.3067|26.9618|34.9693|23.0088|29.3945|26.9618|27.1646|27.3673|30.0026|34.3611|37.6047|37.8074|35.2734|35.4761|32.3339|30.0026|35.7802|39.7332|38.4155|38.3142|41.0509|46.7271|47.2339|51.8965|47.4366|48.6529|49.8693|46.6257|50.2747|44.5985|49.0584|46.423|55.5454|59.1944|61.627|62.2352|58.3835|59.5998|52.9101|54.3291|50.072|60.208|63.1483|57.1672|64.2624|72.9794|58.789|68.8244|55.5454|58.789|51.0856|38.9223|30.8135|40.0884|41.7604|36.287|48.0853|49.1395|48.361|47.5177|46.3987|46.7555|42.7821|34.4949|29.6134|40.463|40.7712|45.5067|51.5072|49.0746|49.8368|56.2752|53.8588|53.9237|60.5891|55.4643|54.5886|52.1884|52.5776|57.1996|58.6754|69.444|58.0916|59.4539|51.6208|53.2425|45.2148|20.6937|12.6335|21.8614|28.9323|33.3759|32.2569|31.073|24.5373|25.559|30.1973|34.6085|24.7319|24.3589|22.4128|17.4502|17.807|15.2446|16.9312|21.5208|27.051|30.0026|31.0244|25.6887|28.6566|27.3105|30.927|31.1054|25.4617|26.0942|24.6184|26.4185|27.7322|17.39|16.77|11.92|9.23|9.39|7.54|6.24|5.06|6.33|5.38|2.22|2.42|3.97|1.9|1.09|1.32|1.4|3.4|6.41|4.91|10.56|10.81|
2022-02-19 13:18:35|usa_0786|SPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:36|usa_0787|CRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24.125|24.5|30.85|35.65|31.35|30.1|38.37|38.9|39|29.35|29.15|34.86|32|42.34|44.13|43.53|46.75|46.52|48.09|50.33|45.31|47.31|40.04|40.49|41.22|47.17|52.03|51.49|62.72|58.05|63.44|68.45|22.35|26.86|30.12|34.13|32.84|37.28|31.94|30.39|33.12|37.78|37.96|33.12|27.73|35.13|32.95|36.26|39.93|40.46|44.66|47.45|52.28|58.13|54.03|59.68|64.49|73.75|72.14|75.14|76.5|73.13|85.41|84.26|72.44|86.97|90.62|106.8|102.29|106.61|106.49|121.56|127.4|140.86|129.9|131.2|140.77|155.57|171.38|217.15|224.68|286.74|329.52|443.86|379.88|293.61||||
2022-02-19 13:18:39|usa_0788|SNV|price_second_month|0|2.453|2.4153|2.6981|3.3019|3.6223|3.7549|3.4157|5.1888|5.116|7.2489|7.5325|7.5325|9.9483|10.4771|8.4614|10.0861|8.669|9.8785|7.2526|8.0652|7.9709|7.857|7.8611|7.2564|9.3731|9.0705|10.1289|9.3731|9.4486|9.2214|8.2392|9.2969|9.0705|9.9017|10.5064|10.8091|13.6057|13.7573|13.9839|15.6471|15.4198|17.5736|15.9871|15.7598|15.4198|16.7803|16.5523|17.9146|19.048|23.128|26.3056|26.5321|31.2931|32.4832|44.5569|47.4498|52.553|53.4469|65.1808|71.9401|68.689|55.677|67.5395|72.8967|61.6082|57.7816|61.2256|50.1284|61.2256|60.2689|67.7308|85.1648|93.0017|94.2874|71.9401|89.6955|81.5831|73.9911|63.7664|58.9296|69.8584|74.8483|87.7363|76.685|78.3139|77.7565|82.6545|83.1443|88.9914|88.073|86.175|86.7873|80.5423|89.022|91.8996|99.0936|101.2059|84.5525|76.1952|80.71|80.43|64.4|58.24|24.36|22.89|25.9|13.65|19.95|20.72|14.42|14.21|17.85|16.66|10.15|10.43|14.84|13.37|14.56|16.59|17.78|19.18|22.33|24.43|24.36|23.06|24.15|25.84|27.99|29.02|30.43|33.38|26.59|32.17|33.08|38.71|42.22|40.88|42.12|49.63|49.3|54.11|50.06|37.81|39.68|31.96|35.54|38.09|29.02|19.19|21.87|31.57|42.31|49.12|43.1|45.29|51.88|||||
2022-02-19 13:18:45|usa_0789|TTC|price_second_month|1|0.7731|0.6647|0.7262|0.6647|0.7028|0.6706|0.8053|0.9605|0.9283|1.0249|1.2269|1.5227|1.7804|1.4056|1.3587|1.9385|1.2109|1.4688|0.9453|1.1406|1.4688|1.1484|1.1953|1.2656|1.2891|1.4688|1.5781|1.8594|1.5547|0.9375|0.8906|1.2656|1|0.9141|0.9297|1.0547|0.8594|0.875|1.0469|1.3672|1.1641|1.5859|1.75|1.6406|1.4844|1.5625|1.797|1.7893|1.75|1.9688|2.0547|2.008|2.0705|2.0783|2.2813|2.125|2.3672|2.4768|2.6643|2.3948|2.1408|1.293|1.7813|1.9609|2.4609|2.3359|2.332|1.8711|2.0586|1.9688|2.293|2.875|2.8094|2.6313|2.8125|3.725|3.5525|3.5156|3.9937|4.3781|4.9688|5.625|5.8|7.75|8.7587|8.5375|10.1687|11.0625|9.6525|9.19|10.9425|11.9375|11.675|10.5425|11.6575|12.81|14.7225|14.7075|13.61|10.3475|8.3175|10.325|8.25|6.045|7.475|9.9425|10.4525|12.2925|12.28|14.0575|15.41|16.555|15.125|12.3175|15.165|17.7775|18.3225|19.89|21.49|23.02|22.705|27.175|31.8|31.595|31.8|29.615|31.905|35.06|33.89|35.27|36.535|43.06|44.1|46.84|55.95|62.46|69.29|62.06|65.23|62.45|60.25|59.97|55.88|68.84|66.9|73.3|79.67|65.09|66.34|83.95|94.84|103.14|109.88|97.41|99.91||||
2022-02-19 13:18:50|usa_0790|OSK|price_second_month|0||||||||||||4.0417|4.5417|4.5417|4.0417|5|4.7917|5.2918|2.6251|2.6251|2.7917|2.375|1.7917|2.3125|2.2917|2.0833|1.375|1.6251|1.5834|1.5625|1.2917|1.6876|1.6667|2.6667|2.4167|2.9167|2.0417|1.6251|1.6251|1.5417|1.5417|1.5417|1.5208|1.7917|1.8333|1.8333|1.834|2.25|2.042|2.25|2.459|2.5|2.438|2.021|1.98|2.105|2.292|2.521|2.917|3.188|3.875|3.75|5|5.625|6.625|8.407|6.907|6.625|7.625|8.875|9.735|12.235|9.328|9.313|10.675|13.15|14.925|14.0875|15.5|15.275|13.8575|19.565|23.45|29.425|25.875|25.48|31.41|37.325|39.87|40.11|44.93|56.73|52.85|51.7|48.01|53.65|61.69|57.89|48.09|40.07|40.41|15.42|7|6.26|11.87|33.6|39.73|38.12|35.53|24.88|28.7|35.67|27.7|19.72|20.52|23.31|20.47|25.34|29.35|38.56|39.82|44.92|48.75|57.83|54.05|49.68|45.4|48.79|50.16|42.05|43.86|34.5|45.91|53.93|70|67.89|63.12|74.6|90.04|78.93|72.75|70.26|71.33|77.81|71.19|70.27|90.46|72.15|71.82|77.01|80.5|106|131.44|114.58|107.6|111.16|
2022-02-19 13:18:55|usa_0791|SDRL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:55|usa_0792|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|75.66|49.01|51.55|67.23|88.85|84.52|85.74|112.54|117.44||||
2022-02-19 13:18:59|usa_0793|FEYE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:59|usa_0794|NUAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.325|2.1628|5.2989|5.1907|2.0547|1.7302|0.8381|0.9733|1.0468|1.3755|3.4691|3.1144|7.3535|4.317|6.35|3.5989|4.5592|3.8039|4.9658|4.8793|4.1612|3.72|3.1577|3.6335|3.5124|4.2737|5.2945|8.7723|7.7255|6.6182|8.8848|12.9768|14.2053|16.6017|16.0394|15.3127|16.7228|13.3661|7.8986|8.1754|10.3382|10.5112|12.9855|12.9163|14.0669|13.1152|15.5722|16.4719|18.5742|16.0567|19.8805|22.424|18.4963|20.3823|17.8648|16.2037|16.8699|16.6017|11.3331|13.1412|13.8419|14.7244|13.4872|12.1982|14.5081|15.7539|17.9772|15.2694|14.3091|12.5356|14.5254|14.733|16.2816|13.8765|12.6567|13.8939|12.1204|14.2226|14.2053|14.2486|15.2348|14.5427|17.75|21.62|22.08|29.06|41.63|49|52.93|55.05|55.49|55.15|||
2022-02-19 13:19:03|usa_0796|FOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.1728|3.8025|3.0618|4.0494|4.5926|5.062|3.58|3.358|3.099|1.852|1.827|3.135|1.63|2.593|2.5679|3.333|3.457|4.395|5.3087|5.7315|4.8889|8.2037|9.3333|12.4445|14|9.3333|10.0833|8.8889|7.75|6.6111|7.7778|9.9333|9.1156|9.6667|11.3734|13.76|14.5733|13.5333|11.9867|14.94|18.7|19.4267|23.1733|23.79|28.71|27.05|25.8|21.35|21.99|19.94|17.02|18.23|18.82|21.02|26.92|31.21|33.51|43.34|32.18|31.71|29.92|15.2|12.62|22.34|25.38|30.85|36.25|37.5|47.49|67.65|76.74|105.84|96.61|89.59|121.98|73.16|84.95|86.44|102.77|106.2|116.14|127.27|114.91|104.76|101.29|111.72|86.01|71.01|61.58|38.47|46.91|27.87|28.56|33.42|18.91|10.77|8.29|7.08|13.38|21.88|22.67|19.33|15.64|9.79|12.8|7.49|4.59|3.05|6.435|10.6|15.14|14.12|13.4|11.95|14.31|
2022-02-19 13:19:08|usa_0797|ITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.8749|5.5938|5.9814|6.1312|6.5625|6.844|5.719|5.844|6.5|6.1875|7.875|7.9375|8.5625|9.219|7.5315|9|9.766|9.4375|8.4535|8.719|6.0625|8.641|8.4065|8.3285|10.1375|11.665|11.2875|12.26|14.75|16.7475|16.995|15.07|14.0575|15.665|16.27|16.48|18.875|20.1375|19.775|21.28|21.9875|23.75|27.28|27.19|26.25|26.075|24.475|26.975|29.61|33.65|33.995|32.22|28.12|33|31.875|20.93|18.675|20.59|25.04|25.86|25.615|24.14|21.25|23|28.965|28.81|23.67|20.17|24.95|20.53|19.9|22.37|26.33|30.15|32.85|40.82|43.9|43.68|47.86|41.4|41.07|42.68|37.41|39.71|35.26|35.51|36.18|40.37|40.97|38.01|40.36|54.2|50.18|51.62|59.11|55.45|57.76|57.62|56.92|69.78|60.15|57.7|62.81|72.63|82.98|93.9|95.67|94.58|87.37|||||
2022-02-19 13:19:12|usa_0798|ARRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0799|RPAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0800|GHC|price_second_month|0|41.0859|39.4243|42.2943|36.7054|44.7111|49.4692|48.4874|58.3057|77.3382|73.4108|68.7283|88.2139|102.7148|93.6517|88.8181|115.4031|119.3304|149.8427|111.1736|130.5082|125.8256|116.0073|117.9709|127.4871|151.0511|174.0109|169.0262|160.2652|155.5826|144.707|111.1736|139.2691|128.6955|136.5502|109.9652|144.2538|138.6649|139.2691|135.0397|142.8944|145.6133|133.2271|143.1965|147.4259|140.4775|141.3838|147.879|153.0148|159.9631|173.6333|183.6782|174.0109|188.9649|195.3091|210.2632|209.3568|232.9963|254.219|275.0641|298.1749|327.4788|309.6548|321.5501|332.2369|336.2398|325.6662|345.3028|294.7007|302.4043|307.5401|348.7015|375.5131|351.8283|346.5113|308.1443|345.472|373.0358|390.9203|437.444|431.0999|437.7461|420.5444|485.4481|541.1859|574.4474|524.7516|566.7438|542.5756|501.4897|502.6981|445.2987|454.5128|489.9494|463.8901|444.0299|462.8206|464.6332|462.6092|487.2909|437.444|379.6942|360.408|239.2045|217.8097|217.5136|262.4422|249.905|253.9532|281.3961|217.6526|227.7972|261.6749|248.0803|214.9518|216.855|237.9961|210.7586|212.9821|221.7793|240.7997|282.3025|340.7713|406.9317|434.2417|409.0102|434.3022|536.2254|595.9752|647.103|661.56|541.25|488.11|497.95|490.35|489.75|538.25|598.8|587.2|583.1|580.1|580.85|562.65|658.96|683.71|680.54|704.06|631.61|502.88|358.23|427.95|447.02|600.83|662.54|616.81|566.52|599.2||||
2022-02-19 13:19:18|usa_0801|BPOP|price_second_month|0|||||||||||||||||||||||||||||||||22.813|21.563|22.5|30.938|34.688|31.563|33.125|33.438|31.25|35.313|37.188|40.625|40.313|41.563|37.82|37.82|43.29|46.41|47.82|55|58.91|65|81.25|90|92.19|108.13|133.13|130.7031|173.4375|140|148.75|165.9375|152.1875|137.8125|143.75|111.5625|114.375|103.125|125.9375|136.25|156.75|161.25|143.35|145.1|159.5|174.05|168.15|169.45|197.455|188.4|236.5|224|216.1|242|265|264.9|235.5|273.5|221.8|204.3|193.7|190.5|177|175.1|172.1|123.4|96.1|110.4|109|81.5|62.5|22|29.5|21.5|23.7|19.3|30.3|25.49|28.8|32.5|29|20.8|14.9|19|15.27|15.84|19.77|27.92|30|31.06|28.58|28.59|30.18|30.96|32.64|34.51|32.49|29.36|29.71|26.5|31.34|39.31|40.65|44.06|37.2|39.91|35.36|42.01|45.24|50.34|56.4|56.38|52.21|52.57|55.31|47.98|39.49|37.04|48.53|66.82|81.61|75.94|77.82|89.93|||||
2022-02-19 13:19:23|usa_0802|TECH|price_second_month|0||||||||||||||||||||||||||0.375|0.3438|0.4063|0.625|0.6563|0.7188|1|1.375|2.5|2.6563|3|2.75|2.875|3.9375|3.75|3.5|3.8125|3.1875|2.5625|2.6875|2.5|2.625|3.188|3.375|4.875|5.907|5.344|7.25|6.594|6|6.188|6.907|7.719|9.25|9.407|8.75|3.0625|4.6875|6.25|6.3125|7.75|12.1563|21.4453|19.9922|23.875|22.25|26.9375|33.01|31.69|31.74|29.54|31.41|28.392|30.94|21.72|29|33.68|35.94|40.49|38.75|38.74|37.4|34.09|46.6|56.97|55.26|59.47|54.68|50.9|53.77|56.32|59.69|63.01|65.15|68.39|78.5|77.17|62.01|48.85|60.27|61.67|67.88|63.92|60.55|57.73|60.07|71.69|81.5|72.47|67.49|71.59|67.86|68.57|70.9|67.99|66.51|77.51|85.54|88.84|87.79|95.52|91.61|97.53|101.25|94.48|91.21|85.84|109.88|105.35|105.36|106.32|112.08|123.78|134.75|141.34|150.32|192.17|161.42|193.9|198.05|191.57|218.25|188.89|264.8|255.46|303.31|361.69|413.83|499.14|472.03|401.01||||
2022-02-19 13:19:28|usa_0803|DATA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:29|usa_0804|SGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|5.15|4.55|4.86|4.62|3.49|3.29|3.18|4.87|5.18|6.39|9.11|7.15|6.72|6.94|5.37|4.71|5.87|5.35|5.15|4.23|4.59|5.49|7.8|11.11|10.42|10|8.99|9.5|12|8.1|10.15|9.33|11.41|9.34|10.31|12.69|11.45|14.78|15.21|18.66|17.9|15.68|18.55|20.42|26.89|25.4111|27.8|35.15|42.06|40.38|55.14|33.42|43.57|36.6|36.25|43.23|40.27|42.73|30.62|39.97|45.32|69.22|65.65|66.67|49.78|59.13|54|55.43|76.86|58.28|71.48|69.14|72.64|118.82|113.86|151.73|157.57|164.63|159.34|150.69|167.6|173.82|120.26||||
2022-02-19 13:19:33|usa_0805|CFR|price_second_month|0|4.7727|7.5|6.9887|7.1591|7.3296|6.5342|6.6478|6.1932|4.375|5.1989|5|4.8864|3.9773|4.0341|3.2387|2.7273|2.5569|2.9545|1.9319|2.1023|1.9887|2.358|2.4716|3.3523|3.6364|4.0909|2.6989|2.2159|2.5|2.2443|1.5057|1.8751|2.0171|2.6705|2.9545|4.375|6.25|5.5115|6.7045|9.8125|8|9.1875|8.2813|8.875|9.125|9.5|7.875|9|9.875|11.5|12.688|12.25|12.875|14.25|17.75|17.844|19.688|22.25|26.563|28.469|27.094|21.375|26.8125|23.6563|28.125|26.125|28.5|21.4375|26.5|31|32.25|35.86|33.5|35.75|28.15|34.45|38.59|37.4|33.1|31.16|34.07|38.07|40.18|42.42|43.82|44.99|47.91|46.48|44.61|48.87|53.86|55.12|56.7|58.96|54.5|54.08|53.17|51.58|52.61|51.12|55.9|55.68|54.21|43.04|48.95|49.28|48.02|54.15|54.88|51.25|53.54|58.56|58.24|50.99|50.57|56.48|56.89|55.6|54.61|60.56|64.35|70.84|71.82|74.64|74.86|78.6|74.66|67.8|73.41|64.66|69.79|47.93|66.9|72.9|82.31|92.47|91.66|84.2|98.41|103.99|114.23|110.89|100.32|103.68|91.27|83.01|93.56|78.39|75.97|69.46|83.91|104.4|120.71|114.22|125.89|141.7|||||
2022-02-19 13:19:38|usa_0808|LPLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29|35.94|29.06|28.6|33.96|32.09|28.26|26.96|31.37|36.52|37.61|42.8|53.63|47.36|48.38|42.67|44.86|42.45|39.45|45.5|20.39|27.89|29.86|39.87|39.54|38.98|46.39|51.77|64.27|68.99|66.1|64.17|77.04|83.1|71.17|91.96|84.48|72.65|81.67|94.82|135.41|146.86|147.85|157.61|181.16||||
2022-02-19 13:19:40|usa_0809|ICPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8|34.35|44.15|51.96|379.07|239.92|299.9|149.2|215.38|262.64|176.44|183.62|119.29|148.36|150.67|104.45|127.59|108.52|114.1|60.13|59.73|73.56|109.93|110.91|93.35|86.95|60.5|101.49|84.68|76.47|50.03|36.41|28.12|15.46|14.44|17.1|15.13||||
2022-02-19 13:19:43|usa_0810|X|price_second_month|0||||||||||||||||||||||||||||||||||27.625|25.5|25.75|24.625|26.25|31|37.25|43|32.25|36|41.25|34.125|40.75|34.375|33.25|32|32.75|32.625|32.75|31|27.25|30.125|31.375|32.25|35.125|31.3125|35.125|35.875|20.9375|24.4375|25.3125|26.9375|27|25.3125|21.875|22.5625|17.375|14.25|15.24|19.52|19.89|16.89|17.72|20.54|13.73|14.48|11.62|15.75|18.41|24.85|36.75|30.36|36.91|52.36|62.36|39.77|41.92|47.6|54.5|66.38|58.17|74.79|88.68|113.16|94.48|97.7|108.45|172.71|133.07|30.4|19.67|34.08|43.78|44.66|52.94|47.21|42.49|48.61|57.49|46.11|30.11|27.3|27.22|20.3|19.45|21.56|20.84|17.69|17.9|26.81|24.22|23.04|38.65|33.35|23.95|24.4|16.38|8.07|9.12|14.47|19.44|32.34|38.72|20.85|26.61|28.92|43.51|36.87|29.68|23.06|22.41|11.82|11.07|13.12|8.02|8.04|7.83|14.19|16.61|25.93|26.75|22.61|24.09||||
2022-02-19 13:19:48|usa_0813|SM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.3125|3.9375|3.5|3.5625|3.4375|3.1563|2.9532|3.125|3.375|3.188|3.25|3.391|3.813|4.407|3.625|5.5|6.094|7.938|8.938|10.344|9.063|6.813|4.141|4.75|3.907|5|6.625|5.219|6.954|9|10.344|11.5|11.157|11.075|9.6|9.575|10.85|11.58|11.91|12.645|13.335|14|14.15|12.85|15.45|16.3571|17.445|21.495|25.44|26.02|34.47|35.62|38.39|39.09|40.8|40.08|36.01|37.36|33.35|39.3|36.88|50.96|42.22|20.11|13.58|21.66|26.3|32.38|32.58|43.24|37.99|49.69|72.47|66.49|76.5|79.49|78.72|54.09|47.23|49.69|57.88|60.64|68.32|88.14|73.75|75.81|89.04|43.45|48.52|52.32|36.7|29.37|9.04|31.52|37.88|39.86|24.65|16.97|13.36|20.64|18.34|26.2|30.09|20.4|16.34|11.63|9.48|8.31|6.57|3.52|2.43|4.23|13.86|19.9|19.1|29|34.25||||
2022-02-19 13:19:52|usa_0814|S|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.57|50.49|||||
2022-02-19 13:19:53|usa_0815|G|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|15.25|14.55|14.57|7.98|8.21|10.47|12.44|13.5|15.41|15.7|13.99|14.15|14.49|16.12|16.72|15.34|15.96|16.6|17.85|15.31|17.71|19.32|19.16|18|16.35|17.13|17.36|17.73|22.22|22.86|23|25.26|25.27|27.69|23.8|24.48|24.24|26.82|28.26|31.56|31.37|30.51|30.31|29.25|32.94|36.08|40.96|39.72|38.46|35.33|41.79|41.62|41.05|44.7|51.88|50.33|43.39||||
2022-02-19 13:19:55|usa_0816|CBSH|price_second_month|0|1.2178|1.0974|1.2815|1.2674|1.1754|1.1754|1.2674|1.4091|1.5577|1.6143|1.7524|2.0533|2.2657|2.0816|1.9966|2.0957|1.9257|2.1382|1.5577|1.8125|2.0674|2.2586|2.3082|2.3082|2.6905|3.0586|3.172|2.6905|2.8038|2.4923|2.464|2.7755|3.2144|3.7383|3.5401|4.2765|4.3615|4.3898|4.9278|5.381|4.9845|5.1403|4.673|5.4377|5.3951|5.6076|4.9325|5.4914|5.5803|6.4062|7.0077|6.7732|6.469|6.8437|8.8591|9.351|8.613|10.6067|12.8684|14.0761|14.3591|11.8121|13.7593|12.6353|12.7709|11.4338|12.2293|9.4212|11.3136|11.7206|12.9048|13.5244|12.31|13.8073|13.5465|14.9823|16.2278|15.4166|15.0756|14.6007|15.3093|16.357|19.8827|20.5309|19.3425|20.0821|21.3393|20.5976|21.2695|23.3331|23.7073|23.6156|23.6889|22.9605|23.3726|23.7863|22.704|22.4635|22.8947|21.0361|22.1826|22.7281|23.2334|18.4181|16.6362|19.4787|22.3849|22.5575|20.6976|19.8958|20.9092|23.4807|25.0126|23.1358|22.856|23.7032|23.783|24.6977|23.0641|24.5532|28.0534|27.8407|30.539|30.2276|29.3816|31.2226|30.4314|29.5075|31.7035|31.8456|34.2662|31.6992|36.5123|37.8182|42.9451|46.2437|41.9422|43.0861|46.5814|47.5275|53.1301|58.4612|54.439|54.3613|49.5238|49.2992|57.903|55.3651|57.805|54.0317|59.8277|70.5048|74.1714|67.3524|66.4762|71.19|||||
2022-02-19 13:20:02|usa_0817|NUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.125|26.75|22.75|20|22.688|26|10.375|23.9375|20.875|18|10.6875|11.1875|8.9375|6.625|6.5625|4.625|8.2|7.1|6.85|7.95|10|12.5|12.5|11.55|10.52|10|11.3|17.37|19.15|22.4948|25.82|22.48|22.33|22.59|21.34|17.38|18.08|17.16|17.32|19.18|16.97|17.54|15.56|17.69|16.56|17.14|16.75|10.76|9.4|14.51|17.25|26.78|26.72|28.76|25.57|31.61|31.92|39.09|42.29|47.74|57.76|42.88|41.49|45.4|41.2|58.8|83.71|127.84|83.52|73.84|44.72|41.8|54.18|50.6|45.68|34.87|30.49|39.45|57.88|52.18|49.54|54.88|60.83|67.91|70.4|81.89|79.6|65.97|60.11|46.69|40.62|38.24|24.52|37.18|47.27|51.51|51.18|60.16|50.62|43.88|53.58||||
2022-02-19 13:20:06|usa_0819|GRPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|235.8|87.4|88.4|119.65|148.2|200.8|182|170.4|119.8|132.8|150.6|163.6|129.4|80.1|57.4|84.4|70.8|107.2|79.2|84.6|63.2|85.6|115.2|85.6|95.8|86|61.4|67.2|72|47.2|57.4|29.8|24.5|31.88|31.33|38.55|48.07|24.82|23.35|23.46||||
2022-02-19 13:20:08|usa_0821|SIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|12.8125|14.995|18.5|16.775|19|22.63|22.65|27.66|30.74|34.525|38.74|33.73|37.33|39.98|41.21|37.51|39.9|47.3|48.43|42.53|52.65|51.79|57.69|49.58|57.48|60.61|60.88|53.12|64.16|64.09|64.91|65.27|61.36|57.12|52.06|57.34|44.39|27.95|25.86|20.7|32.86|43.5|43.3|42.24|36.57|44.78||||
2022-02-19 13:20:12|usa_0822|TUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||43.75|53|44.75|36.25|33.563|23.875|26.875|27|18.875|17.4375|17.5|22.25|22.5625|17.8125|17.1875|22.0625|20.1875|18.25|23.6|22.86|23.63|19.66|20.18|22.13|18.24|17.13|12.47|15.88|16.33|15.41|19.1|18.27|17.07|18.72|20.49|22.6|21.92|23.07|21.19|20.57|18.01|21.23|23.41|28.91|30.79|34.88|36.48|38.3|35.72|19.67|14.18|24.32|36.99|46.55|46.73|42.49|39.34|46.48|53.65|65.46|66.5|58.26|62.69|54.05|53.48|64.85|78.23|80.98|80.77|91.34|78.6|83.72|73.26|67.25|71.4|65.74|51.23|56.77|49.96|56.58|65.53|55.44|60.39|71.91|57.87|63.12|49.05|42.16|32.52|37.96|30.11|18.62|13.01|8.45|2.85|3.23|16.29|33.65|30.57|25.64|23.87|15.64|17.31||||
2022-02-19 13:20:16|usa_0823|CPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|22.88|27.66|42.55|62.9|63.29|44.58|34.04|40.4|34.03|36.59|18.57|26.43|34.65|40.82|49.42|55.08|48.15|48.78|55|58.02|62.44|66.37|60.5|71.34|82.7|78.07|93.43|105.48|131.85|124.71|148.53|143.75|136.41|128.37|109.26|113.73|87.61|59.95|54.49|55.19|54.03|77.95|93.44|106.49|109.27|122.31|134.87|135.97|112.29|78.1|81.96|91.33|92|103.18|105.66|83.14|45.62|48.05|79.97|80.83|81.33|75.25|77.07|93.24||||
2022-02-19 13:20:19|usa_0824|BWC|price_second_month|0.347826086957|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7||
2022-02-19 13:20:20|usa_0825|AVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:20|usa_0827|TPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|3.07|3.04|4.7575|4.8975|5.5325|3.8175|2.8125|2.95|3.4625|4.0425|5.07|6.2125|6.23|7.095|7.3775|4.355|2.785|2.64|1.57|1.7325|2.7875|3.58|5.3875|6.9225|8.1875|6.7525|8.7775|11.67|16.26|13.32|13.21|18.41|12.24|8.26|6.6075|9.035|10.475|9.09|12.5275|12.3675|13.64|14.4575|14.2625|13.51|15.2025|17.8125|19.6675|14.235|14.555|20.0625|15.85|11.87|11.6025|15.4375|14.2975|13.45|12.13|14.4725|12.505|14.63|15.76|19.3775|21.2875|23.5325|16.6025|21.75|25.56|33.18|37.54|43.84|44.29|37.41||||
2022-02-19 13:20:24|usa_0828|SWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8328|18.9682|17.84|20.2123|18.1985|18.9998|21.6674|23.4598|31.06|33.1|17.37|14.96|13.55||||
2022-02-19 13:20:25|usa_0830|CLH|price_second_month|0.176263654879|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9844|1.3125|0.75||0.9063|0.7344|0.5625||0.9688|1.375|0.9375||1.35|1.12|1.675||6|4.985|7.8545||4.765|2.555|4.675||4.675|6|7.25||11.075|16.225|15.195||19.16|21.535|23.745||23.96|22.61|27.085||38.38|33.23|30.1||26.52|28.13|30.09||34.175|33.685|41.6||48.945|51.41|62.11||59.85|48.28|52.33||51.17|59.19|59.21||62.6|53.92|50||55.18|43.29|40.5||51.66|46.43|57.69||55.54|56.1|53.07||53.88|70.91|48.11||69.81|76.21|85.98||61.92|56.01|74.32||89.28|103.99|97.95|||||
2022-02-19 13:20:30|usa_0831|SFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.52|35.96|27.495|30.68|32.01|36.64|29.74|19.87|24.26|24.79|24.76|22.81|20.48|18.46|23.85|20.33|23.07|25.76|21.89|25.33|23.02|23.48|20.56|17.55|19.23|16.75|24.76|24.545|20.59|21.81|25.69|24.9|26.46|29.12||||
2022-02-19 13:20:33|usa_0833|LBRDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.935|53.66|51.63|52.42|50.21|57.15|68.21|71.33|86.38|88.18|100.46|87.82|87.88|69.67|80.76|84.85|90.08|99.69|102.15|118.24|133.35|126.015|141.16|158.64|147.04|166.6|191.32|162.61|148.28||||
2022-02-19 13:20:34|usa_0834|FHN|price_second_month|0|2.1132|1.9876|2.3124|2.1825|2.0006|2.6328|2.832|3.0745|3.4079|3.8019|3.7952|4.1764|4.9216|4.5403|4.8522|4.6097|4.1245|4.9216|3.05|3.4486|3.3619|3.6045|3.7085|3.4832|3.9338|3.8992|3.7605|3.5699|3.1886|3.1193|3.05|3.3966|4.1591|5.3549|5.1468|6.6372|7.2524|7.0184|7.6423|8.5521|8.2141|8.2141|7.7463|7.9542|8.7991|9.8778|8.8904|8.6301|9.1242|11.0215|12.5812|13.101|13.9853|14.1932|16.0124|19.4436|18.7682|22.147|24.7206|26.514|26.41|19.808|27.8657|31.6613|34.2607|26.618|27.3458|14.3488|17.0522|18.2999|21.0033|25.7862|29.6125|26.7927|29.9286|28.6975|32.3991|31.8584|30.6772|31.7669|38.8956|34.3954|37.0988|38.463|38.5836|37.8225|36.3502|35.3936|35.1274|32.5072|32.3741|32.5322|33.2392|31.7586|33.156|35.8927|33.5137|25.52|18.3664|13.5086|7.9771|9.3413|9.1677|8.0057|10.8848|12.1886|12.5409|12.0245|11.8711|9.7363|9.4008|11.5|10.51|7.04|7.7|9.4|8.48|8.96|9.46|10.63|11.48|11.06|11.21|11.97|11.46|12.16|12.76|14.29|14.76|14.53|14.87|12.02|14.56|15.38|19.08|19.94|16.94|17.21|19.39|19.05|18.54|18.42|16.49|15.63|13.41|15.83|16.08|13.33|9.35|9.55|12.22|16.2|19.07|16.39|16.13|18.1|||||
2022-02-19 13:20:40|usa_0835|TKR|price_second_month|0|11.7672|10.3802|10.9171|10.4026|10.067|10.0447|9.463|9.0603|8.8366|8.7919|7.9641|7.9194|9.3064|7.4272|7.8746|10.3579|11.6106|14.1385|9.6196|12.3041|14.0491|11.1408|10.8276|12.841|13.4227|13.2437|9.1274|9.9775|12.841|9.5301|8.2326|9.3511|9.7985|10.3802|8.6352|9.3064|10.3802|9.888|9.888|10.6486|11.3645|11.8119|11.5882|12.7515|11.7225|13.9148|11.5435|12.8414|15.0785|16.1523|14.4521|16.1072|14.0942|13.6016|16.3313|18.7474|24.5638|26.801|25.3692|23.087|27.0243|13.02|13.7806|12.662|14.7202|12.5726|13.6911|10.246|13.5122|11.6777|9.6196|11.454|12.671|10.7381|10.1511|12.85|16.0356|13.0719|14.2101|11.4755|11.726|11.9551|12.2629|15.7349|16.3148|16.6441|18.6128|20.2593|16.8231|21.0253|22.1778|20.5313|22.5|22.9367|21.2901|20.4597|25.1702|25.4565|22.8293|21.5693|26.2225|23.1371|10.3874|8.7194|12.1055|15.1121|17.6607|18.7774|20.6101|23.4163|31.1835|34.8775|36.9535|28.1697|30.0739|37.5119|34.1473|28.7496|32.2502|38.8864|40.6331|40.132|37.0537|43.2103|45.9735|45.29|42.79|42.48|39.1|31.75|32.24|29.83|33.25|33.87|39.05|44.2|46.15|44.85|49.9|43.8|47.3|48.65|40.15|43.39|44.01|40.18|52.59|44.84|42.54|54.19|73.44|78.35|88.45|73.54|65.83|68.09||||
2022-02-19 13:20:46|usa_0836|HLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9875|4.495|7.17|7.2025|7.775|9.4375|7.7875|9.74|9.3775|10.0625|10.055|10.2225|10.5|9.7125|11.66|4.445|4.8175|6.7125|8.26|10.895|9.5625|11.495|13.66|17.1575|17.4625|28.14|26.325|26.955|31.23|22.855|25.65|22.505|18.89|23.295|31.875|34.84|33.47|32.565|24.935|21.625|17.7|23.84|27.1|27.215|23.055|28.945|31.76|24.625|30.57|35.585|34.68|35.17|41.475|49.06|56.82|54.72|57.44|41.4|35.09|45.61|38.95|42.5|47.91|49.1|55.64|52.24|51.34|39.37|43.26||||
2022-02-19 13:20:49|usa_0837|RBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:49|usa_0838|HTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.54|22.8|23.72|20.88|20.62|21.72|24.34|24.74|25.42|27.05|24.93|23.56|25.36|27.15|30.18|33.57|28.91|32.17|30.77|30.75|30.56|24.85|25.6|28.67|28.12|28.76|28.65|27.93|30.35|33.27|27.13|25.83|26.65|28.44|28.17|30.33|34.65|30.33||||
2022-02-19 13:20:52|usa_0840|MUSA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.04|40.48|50.79|54.71|63.72|70.99|58.55|48.7|59.14|63.73|67.99|73.12|69.39|63.7|68.02|64.93|78.43|75.11|67.88|82.76|81.02|79.8|80.98|89.08|118.9|99.85|115.16|138.83|129.07|125.8|133.89|155.28|173.33|183.52|||||
2022-02-19 13:20:54|usa_0841|DDS|price_second_month|1|4.5312|4.7083|4.6667|3.7083|4.3021|6.4792|6.375|10.1042|12.5|10.25|12.5|14.6667|13.9584|11.7917|12.625|13.9584|15.8333|16.2083|8.2083|12.2501|13.7917|15.2083|14.125|17.125|19.7501|23.7501|23.6667|24.5|29.3333|26.125|29.125|34.4584|40.4584|44.0416|41.1667|41.6667|36.875|36.875|49.75|46|36.25|36|38|33.5|30.875|26.75|26.75|27.625|29.375|31.875|28.5|34.625|36.5|32.25|30.875|31.5|34.625|43.8125|35.25|36.9375|41.4375|28.3125|28.375|25.375|35.125|20.3125|20.1875|16.4375|12.25|10.625|11.8125|21.94|15.27|13.17|16|23.86|26.29|20.18|15.86|12.92|13.47|13.98|16.46|19.16|22.295|19.74|26.87|26.9|23.42|20.88|24.82|26.04|31.85|32.73|34.97|32.73|35.93|21.83|18.78|17.21|11.57|11.8|3.97|5.7|9.2|14.1|18.45|23.6|21.5|23.64|37.94|40.12|52.14|43.48|44.88|63.02|63.68|72.32|83.77|78.55|81.97|78.3|97.21|92.4|116.61|108.98|125.18|136.51|105.19|87.39|65.71|84.91|60.6|63.01|62.69|52.24|57.69|56.07|60.05|80.34|94.5|76.34|60.31|72.02|62.28|66.11|73.48|36.95|25.79|36.52|63.05|96.57|180.88|172.52|245.02|||||
2022-02-19 13:20:59|usa_0842|EQC|price_second_month|0||||||||||||||||32.8775|30.9561|32.4505|27.7537|29.0347|29.0347|29.8886|28.6077|29.4616|29.0347|33.7315|33.3045|29.4616|31.1696|29.0347|27.3267|32.0235|38.0013|43.979|41.4171|41.8441|40.1362|42.698|40.9901|43.552|43.979|50.3837|51.2377|54.2265|51.2377|52.5186|46.1119|49.5263|50.8092|52.5224|55.5105|57.2156|58.0693|60.2037|63.6181|67.4627|63.1918|61.9129|65.1141|68.3169|63.1931|53.3726|51.0242|46.7544|52.3051|47.3948|31.98|31.7321|29.253|27.0219|25.2865|32.1684|34.588|34.6277|33.398|34.04|35.28|33.68|33.48|34.04|37.96|36.28|38.8|44.32|39.4|43.12|48.36|50.72|47.32|51.2|43.76|42.88|44.64|46.4|50.28|51.76|45.92|39.12|33.12|27.52|31.16|30.32|11.04|12.92|19|25.92|24.56|28.08|26.84|24.12|25.03|28.71|26.1|20.56|16.74|18.6|17.65|14.97|15.13|25.25|20.44|24.55|23.87|27.15|26.31|26.88|25.43|26.45|25.75|25.69|27.62|26.63|28.89|31.29|29.08|31.26|31.12|30.94|30.06|29.42|31.11|32.06|31.77|32.65|32.57|33.66|32.85|31.46|33.7|31.39|26.51|28.21|27.44|26.34|25.45|27.2|||
2022-02-19 13:21:04|usa_0843|HDS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:04|usa_0844|BKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.36|22.74|21.52|22.87|24.36|25.44|23.21|27.84|24.95|29.64|32.31|33.43|32.55|31.21|30.2|32.41|33.82|33.41|37.94|31.97|33.1|32.19|35.01|39.63|33.23|33.14|37.94|40.22|42.58|38.01|34.54|36.96|33.48|30.47|35.17|31.55|18.48|23.38|31|41.65|47.38|42.03|39.64|43.64|||||
2022-02-19 13:21:07|usa_0845|RYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.0205|8.2998|6.9893|7.4885|8.5807|9.61|9.548|8.5493|9.3607|9.8913|9.6727|9.4855|10.702|12.1847|12.2|10.5773|11.7167|9.7351|10.6087|10.2187|11.6384|10.3903|11.0924|9.9223|10.0471|10.3747|8.9082|10.4939|11.1679|11.6072|11.415|12.6257|13.1099|12.1564|11.5473|10.6137|12.8877|14.8385|16.48|19.1378|18.4398|20.6089|21.2222|21.3333|23.3289|24.1111|26.4933|28.7333|25.9267|26.3333|27.8|29.7733|29.9733|28.4933|30.92|28.3667|31.64|29.9933|22.2667|17.7333|26.6667|28.6333|26.4933|27.7133|29.92|31.5333|33.9733|40.8867|44.26|41.94|40.64|44.52|42.97|48.99|49.84|55.87|55.4|55.24|44.11|47.09|47.6|34.27|27.28|27.41|25.82|23|24.13|21.83|25.93|27.53|26.51|28.64|28.09|29.01|31.55|33.99|38.87|34.83|31.63|29.47|28.15|26.8|30.63|26.53|23.75|29.28|28.17|32.64|38.19|36.78|37.77|38.54|||||
2022-02-19 13:21:11|usa_0846|CDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|22.21|24.29|28.82|33.48|34.92|38.09|36.42|37.55|44.15|38.74|42.56|44.83|51.78|58.9|59.37|62.41|68.91|72.93|81.4|87.63|92.68|95.75|102.98|112.58|136.99|125.15|108.01|112.15|136.82|157.18|166.73|200.61|189.36|181.76||||
2022-02-19 13:21:14|usa_0848|ATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.623|12.0616|14.3854|12.8915|13.7214|14.1087|12.3382|11.3423|12.0616|12.3382|14.9663|17.3731|19.8905|21.0801|24.8978|25.3127|40.3067|44.484|33.0868|25.1875|16.9375|22.625|21.75|19.875|17.72|20.64|18.5|15.44|15.61|17.56|8.69|7.15|2.99|6.58|7.45|8.2|12.7|12.01|18.81|22|24.61|21.26|27.62|32.98|50.51|63.63|57.35|89.65|102.32|115.59|99.39|97.75|77.35|75|49|22.95|19.67|35.41|30.37|34.03|43.66|54.68|40.72|51.7|67.08|67|50.12|50.22|43.87|32.12|29.64|26.18|30.47|27.57|26.71|33.22|31.78|41.07|42.17|33.69|33.66|32.5|19.31|12.67|13.41|12.38|17.06|17.54|19.21|15.43|20.83|22.77|25.91|28.52|27.03|26.26|28.63|21.41|19.82|23.06|17.09|8.68|8.33|13.49|19.66|24.49|17.86|14.24|23.97||||
2022-02-19 13:21:18|usa_0849|MSM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||18.188|15|18.5|19.375|15.375|21.625|20.813|22.313|25.438|29.875|21.25|25.875|21.5625|11|9.5625|15.5|14|18.1875|14.875|16.15|16.05|17.49|16.4|20.04|21.25|16.21|12.96|17.7|18.5|20.15|23.65|28.25|28.66|31.3|34.14|34.62|26.87|38.69|38.18|44.93|51.86|41.23|40.92|43.19|48.74|50.29|48.71|40.87|48.76|47.7|35.86|34.26|40.85|39.24|43.05|43.19|54.49|50.39|56.94|59.43|71.59|61.78|68.01|76.02|73.71|68.73|74.6|79.12|78.8|80.95|76.37|84.02|91.06|85.29|80.97|75.07|71.06|71.26|62.77|64.81|77.5|71.83|72.8|102.15|89.53|71.21|82.9|93.88|86.44|84.63|81.06|83.49|83.65|71.05|73.21|68.07|59.64|66.01|69.66|77.57|90.16|89.17|84.07|81.64|||||
2022-02-19 13:21:22|usa_0851|CXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:22|usa_0852|CIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93|68.4|30.95|15|14.95|17.1|18.7|19.8|18.7|18.85|19.65|20.05|20.6|19.4|15.45|13.2|15.15|13.7|12.4|12.9|14.75|15.75|14.55|14.75|15.8|15.5|16.45|16.75|16.05|14.34|14.01|14.07|12.18|14.91|16.41|16.74|19.24|18.43|18.95|18.75|16.76|18.28|18.9|18.71|18.52|18.82|19.07|20.21|19.65|7.91|9|10.49|11.47|13.67|15.23|15.9|12.98||||
2022-02-19 13:21:25|usa_0853|CLGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:25|usa_0854|TGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4375|12.8125|14.25|16.219|21.5|24.5|16.25|16.8125|12.8125|15.3125|12.375|12.1563|14.625|14|15.3438|17.9688|19.725|22.79|23.65|15.05|17.7|22.2|16.67|13.975|12.125|15.755|15.79|16.295|16.725|15.905|16.1|20.28|18.585|17.74|19.635|18.975|20.925|23.615|21.98|26.53|26.745|33.04|36.605|40.63|28.295|31.095|27.37|17.1|18.06|19.705|21.75|23.995|26.17|34.705|33.19|42.065|43.295|46.76|52.38|59.49|63.8|59.84|59.43|65.61|73.41|77.65|71.97|73.94|65.2|69.3|69.37|68.06|59.79|66.69|49.39|40.05|30.46|37.73|31.86|27.8|27.8|32.6|26.3|30.9|27.95|21.2|20.8|16.81|23.16|19.39|20.78|27.71|19|7.49|7.23|13.17|14.57|19.22|18.46|16.76|23.84|||||
2022-02-19 13:21:29|usa_0855|FII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:30|usa_0856|NATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7533|4.2713|3.7533|3.7287|4.346|5.5553|6.3207|7.5553|6.5433|8.148|7.9633|8.9259|9.8704|7.4815|8.5926|8.6296|11.2778|13.2222|13.3333|19.9584|16.0972|19.1945|17.7222|21.6111|16.0445|13.9422|16.0889|16.2622|15.7289|12.6|15.3778|14.9689|16.1556|17.6045|20.1645|23.04|21.4867|17.38|19.0667|19.04|15.5|18.9267|17.2|21.6333|18.6733|18.5067|19.3867|17.8867|21.0133|21.0467|22.2467|17.24|21.1733|21.52|16.0733|11.4867|14.14|17.0733|19.02|21.08|21.46|19.22|22.7467|31.13|29.2|25.43|26.3|26.6|26.04|25.76|24.32|30.08|28.4|27.75|31.26|28.97|28.64|33.15|32.19|31.14|29.91|29.21|31.4|28.85|28.57|27.94|29.47|32.24|38.15|40.39|43.95|50.56|41.62|47.75|48.96|46.74|38.59|42|42.12|40.28|38.72|35.89|37.43|44.4|40.8|41.82|41.52|39.82||||
2022-02-19 13:21:34|usa_0858|THG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||27|26.5|30.875|33.125|37.375|36.375|41.375|48.5|61.5|62.688|59.625|55.188|53.375|58.563|56.25|55.188|41.75|57.688|60.875|62.063|53.15|54.65|53.27|42.89|43.48|48.55|22.25|10.99|14.15|17.51|23.67|27.35|36.88|32.15|29|32.55|35.8|34.92|40.71|39.95|48.45|47.35|44.5|47.38|46.97|48.79|42.78|45.1|43.69|46.1|47.23|40.32|35.17|34.31|40.89|41.63|42.15|43.5|43.38|45.28|46.47|41.06|35.52|36.08|40.82|39.01|35.69|36.55|42.68|50.23|53.27|60.31|58.84|60.05|63.45|71.28|70.24|71.18|78.9|84.6|82.95|86.68|78.2|86.59|90.02|83.39|98.18|107.6|107.91|121.24|122.49|114.71|118.71|122.16|133.15|135.93|118.54|100.35|102.49|112.35|115.35|139.49|141.31|121.75|139.79||||
2022-02-19 13:21:38|usa_0859|CMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.53|19.9|22.6|25.21|22.53|24.72|23.86|25|25.15|27|32.89|34.5|35.06|33.59|34.97|55.54|75.43|68.65|55.69|59.27|52.19|51.63|66.6|74.63|74.97|73.29|82.65|96|91.4|72.25|69.42|70.96|72.79|71.82|78.07|75.1|88.96|73.73|71.85|85.59|94.27|88.68|89.4|92.09|87.73|84.55|84.85|66.62|78.06|75.32|78.95|75.8|66.55|66.35|67.3|60.3|66|63.25|48.35|54.23|52.53|49.73|54.19|54.55|50.43|58|64.89|67.38|68.01|66.93|52.86|54.9|||||
2022-02-19 13:21:41|usa_0860|IPGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.21|20.69|18.64|20.5|17.85|19.69|20.39|13.3|9.04|9.93|12.3|15.67|15.6|17.24|21.62|28.66|49.8|75.15|52.95|38.05|56.99|45.72|61.64|60.14|60.71|56.9|55.72|71.75|68.48|62.98|71.21|72.09|93.28|97.33|81.81|86.31|81.93|86.38|85.37|96.26|121.81|139.78|165.98|241.43|239.09|248.62|164.21|140.85|153.22|129.51|124.24|144.82|140.87|152.17|150.44|203.52|229.36|196.39|170.38|164.19|136.81||||
2022-02-19 13:21:44|usa_0861|HE|price_second_month|0|7.5|7.5313|8.4063|8.3438|7.9375|8.1875|10.375|10.25|11.0625|10.75|11.625|14.875|14.5|16.5625|15.9375|16.25|14.5|14.6875|13.375|14.9375|15.375|14.375|14.3125|14.75|16.25|16.6875|19.125|17.8125|16.3125|15|14.6875|16.1875|17.375|16.9375|18|18.0625|18.9375|21|19.6875|18.8125|18|19.0625|18|16.5625|16.125|15.875|15.875|16.5|17.875|18.063|19.125|18.938|17.063|17.438|18.188|17.563|17.313|18.094|19.469|20.25|19.125|18.7813|19.4688|17.4375|18.375|17.7813|15.2813|14.4063|17.6563|16.375|17|18.375|18.535|19.84|18.7|21.42|22.775|22.53|21.505|19.9|22.9|21.49|23.045|26.475|24.305|25.81|28.25|26.62|25.8|26.51|26.44|26.73|26.87|27.42|27.06|26.17|24.5|20.97|23.15|22.46|26.38|26.45|27.27|13.87|17.25|17.4|19.86|20.37|21.96|24.02|21.89|24.15|24.83|24.02|25.91|25.05|27.61|26.53|24.91|26.99|26.17|25.01|25.31|25.41|24.05|25.39|28.19|33.05|30.54|28.27|28.58|29.36|32.83|30.01|30.8|33.28|33.14|33.42|38.35|32.96|34.33|35.27|38.32|38.28|41.54|44.4|43.67|42.84|39.46|34.61|35.83|34.96|43.05|43.6|37.99|40.63||||
2022-02-19 13:21:50|usa_0863|CBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.875|9.625|9.75|8.813|10.188|9.688|11|10.25|10.313|10.688|11.5|12.25|12.438|11.875|12.094|12.032|12.438|12.282|12.4375|12.5625|12.4688|12.9063|12.4375|10.9063|11.1875|12.125|11.9375|11.4688|13.35|14.3|15.66|15.585|17.125|18.9|19.5|19.65|19.925|21.68|24.485|28.125|28.775|26.6517|30.54|36.645|37.255|40.735|42.42|40.25|42.6|37.41|40.74|43.1|47.1|41.04|32.96|28.88|23.35|26.31|21.69|4.07|3.1|6.23|9.37|9.26|11.89|14.29|12.2|16.5|17.85|19.24|14.71|14.29|17.63|17.46|21.37|22.51|22.74|22.99|19.2|18.06|17.79|18.82|19|19.45|20.02|17.65|14.88|13.07|11.53|9.62|14.27|11.86|10.03|7.69|8|5.63|4.63|5.06|4.46|2.61|2.14|0.8143|0.91|1.44|0.5308|0.3004|0.186|0.0894|||||27.44|
2022-02-19 13:21:54|usa_0865|DDD|price_second_month|0||||||||||||||||||||||11.75|11|10.75|11.25|12.75|31.25|27.5|22|15|8.75|5.75|5|4|4.5|4.25|2.5|1.75|3|2.25|2.625|2|3.5|3.75|5.375|5.375|6.993|8.2418|11.6667|10.9167|13.5833|13.542|15.4167|10.042|6.8227|7.1667|4.8333|6|5.5|5.1667|7.6667|3.9167|4.6667|4.25|3.8333|3.125|5.1667|7.7709|7.9167|13.3333|9.3333|8.4167|11.22|10|7.48|8.1667|7.62|4.4267|5.6|4.4933|4.1267|5.6667|6.0667|6.96|8.0593|7.5667|10.74|13.5067|14.16|15|11.86|12.6667|13.2|10.7467|9.58|12.1|13.44|13.36|11.7133|9.64|6.1067|8.1467|4.8333|3.42|4.6067|5.4533|7.2867|9.44|9.1733|8.3933|18.76|32.6334|13.3267|12.1133|10.4067|14.9333|20.2667|29.14|29.8067|36.96|48.52|51.4|75.16|75.96|50.65|53.51|35.28|30.47|21.87|13.73|9.12|10.67|13.39|14.5|13.85|15.2|20.45|12.56|8.83|9.5|12.36|20.35|12.38|14.12|8.09|7|8.49|9.16|7.37|5.49|9.15|35.84|29.41|30.44|22.78|17.59||||
2022-02-19 13:21:58|usa_0866|SKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||6.8125|6.9688|8.4688|7.5938|7|5.5315|6.344|6.25|6.5|5.75|6.094|6.0625|6.0315|6|6.219|6.75|7.266|7.219|7.5625|7.766|6.5469|5.6094|4.9844|6.2344|6.0781|5.4063|4.8594|5.8281|5.2656|5.0156|5.4375|5.6175|5.4875|5.285|6.1525|6.775|7.275|7.37|7.5125|8.075|8.4375|10.2875|10.5975|9.7072|11.025|12.5275|11.925|12.105|13.86|13.745|16.15|15.185|17.9|19.71|20.09|20.975|19.035|21.055|17.75|19.12|20.06|18.32|13.8|16.18|18.81|19.625|20.835|20.81|23.11|23.99|26.65|27.46|28.13|28.35|29.28|31.01|33.55|32.88|35.29|34.48|30.85|33.07|34.31|35.42|34.91|36.58|35.45|33.63|31.64|33.31|32.08|35.22|40.64|34.47|33.87|26.06|23.4|25.04|22.32|21.49|24.06|23.65|21.59|16.96|14.14|15.22|11.98|6.15|5.69|9.45|15.74|17.53|16.72|19.81|16.58||||
2022-02-19 13:22:03|usa_0867|WLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.685|16.7|12.025|14.375|14.01|17.735|15.61|14.66|16.865|16.305|14.08|13.775|9.72|8.49|8.46|9.905|8.5|7.125|10.655|12.43|13.875|10.26|11.03|12.48|18.88|24.145|28.05|20.49|19.675|29|28.81|34.45|35.655|43.525|46.515|50.055|56.87|65.745|81.24|94|63.6|68.78|70.79|52.32|59.05|41.01|44.13|51.98|54.41|65.79|61.92|71.64|95.34|106.96|123.67|97.98|69.69|73.83|62.98|56.42|70.87|59.75|43.9|59.78|76.22|87.2|102.54|85.97|92.92|107.45||||
2022-02-19 13:22:06|usa_0868|AOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:07|usa_0870|GLPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|34.17|33.59|32.26|33.85|36.68|30.87|27.37|25.18|32.91|34.14|31.11|32|36.86|38.69|35.54|33.26|35.25|35.86|34.43|37.14|39.76|38.62|42.27|47.87|35.89|36.85|42.04|44.15|46.47|48.1|45.55|44.51||||
2022-02-19 13:22:09|usa_0871|DNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:09|usa_0872|WCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.9375|7.5625|9.8125|8.9375|7.75|9.25|8.33|8.08|4.8|4.9|7.37|6|4.93|3.85|4.6|5.71|7.28|11.79|15.76|19.99|28.12|32.11|29.2|33.61|41.41|55.54|65.37|61.59|65|68.3|61.93|48.25|40.3|42.42|43.55|38.26|14.7|18.9|26.2|22.47|26.64|28.38|36.61|34.64|48.57|60.05|52.72|43.09|45.34|62.89|60.23|57.78|63.69|76.16|74.16|74.21|86.29|85.35|85.03|83.61|85.66|69.54|72.01|56.95|46.53|42.44|56.55|63.25|65.6|69.5|62.1|50.1|62.95|62.25|59.2|60.8|51.35|55.67|49.06|45.08|53.19|40.57|30.88|46.77|67.34|82.05|103.67|117.02|131.39|122.46||||
2022-02-19 13:22:13|usa_0874|CR|price_second_month|0||||||||||||||||||||||||6.6922|7.322|9.5266|9.5577|9.1375|10.9754|8.9274|8.7698|9.9252|10.9754|11.3431|8.7174|11.4482|11.1856|10.1878|9.6626|11.133|11.3431|11.7632|11.1856|11.9732|10.8704|10.9754|10.9222|12.6564|14.3889|15.1241|14.3364|17.0146|17.6973|16.752|19.6403|20.5593|25.837|27.8063|26.5459|30.8783|33.2021|25.3644|30.5436|25.9354|28.4167|22.7452|17.3691|19.875|26.375|25.125|25.25|26.65|29.01|28.09|23.7|24.43|27.73|22.85|20.57|17.28|20.88|25.59|29.09|32.14|30.19|27|30.26|29.8|26.27|29.61|31.75|38.49|40.18|39.98|38.1|38.06|43.69|44.79|44.94|41.23|45.65|36.72|14.82|15.08|23.58|23.47|27.95|31.67|32.53|33.9|37.48|47.24|49.19|42.25|47.99|48.57|37.89|37.99|42.44|53.78|59.75|57.41|62.31|71.42|74.11|69.59|59.03|66.83|60.53|52.54|52.02|49.05|57.4|64.32|73.49|72.29|77.58|74.23|85.37|92.31|83.11|91.28|86.37|84.57|76.46|76.24|83.07|67.95|55.72|56.54|69.53|83.86|95.49|101.77|96.54|102.02|||||
2022-02-19 13:22:18|usa_0876|PPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:19|usa_0877|VMI|price_second_month|0|2.0938|2.9688|2.6563|2.625|2.5313|2.4688|2.4063|2.7657|2.4063|2.1719|2|1.9532|2.25|2.3438|2|2.4063|2.4063|3.2813|2.3125|2.9375|4.125|5|5|6.6875|6.875|7.9063|9.625|8.875|11.875|6.875|5.75|8.5|7.875|7.375|5.625|6.625|6.875|7.875|9.375|11.125|8.5|8.5|7.875|9.125|7.375|8.125|8.25|9.625|9.75|11.125|12.688|13.625|15.563|15.5|19.625|21.125|21|21|21.75|22.375|20|15.125|16.125|11.781|16.531|15.875|17.75|15.125|19.688|18.938|18.375|18.313|15.92|17.55|15.34|17.19|18.85|24.5|22.19|19.45|19.99|21.27|22.7|21.45|20.8|19.74|24.96|25.2|23.95|28.75|33.37|36.37|47.9|52.16|59.25|56.72|70.49|89.18|78.49|79.9|114.84|106.74|55.3|43.56|68.61|82.33|76.64|71.2|79.22|67.03|80.86|102.08|100.22|92.53|85.18|111.07|114.5|126.75|139.66|157.55|152.33|134.96|144.71|145.63|154.95|140.75|135.22|124.65|124.45|106.29|117.25|113.05|138.32|130.47|148.9|157.25|146.4|143.55|172.8|147.1|146.15|140.4|130.54|136.59|113.11|135.5|143.14|116.22|114|127.05|162.98|236.53|248|248.86|239.03|216.04||||
2022-02-19 13:22:24|usa_0878|SMG|price_second_month|0|||||||||||||||||||||||||||||||||||||8|7.375|8.5|9.125|8.625|8.875|8.5625|9.5625|8.6875|8|7.375|9.25|10.875|11.25|10.063|8.875|9.188|9.375|9.063|10.625|14.625|14|14.625|17|17.438|14.25|18.0938|16.1875|22|19.8438|20.0938|16.25|18.8125|15.5|15.8125|20.625|22.85|20.065|21.905|23.505|23.425|24.365|24.515|25.175|24.75|28.29|29.745|31.525|32.425|30.91|34.275|35.035|35.485|40.99|46.92|47.89|43.66|42.92|49.47|44.11|46.04|45.26|36.91|35.59|28.2|26.74|32.36|27.93|34.3|40.69|39.93|39.05|44.43|47.23|49.96|56.17|57.7|48.56|44.09|46.84|43.17|41.65|41.46|44.31|47.27|52.71|58.58|57.11|59.95|57.73|61.03|65.51|61.26|62.19|69.79|69.02|69.5|82.8|91.27|90.63|86.61|95.59|98.9|89.84|85.13|74.72|75.98|81.9|89.53|106.32|101.08|105.99|142.57|168.53|175.77|213.15|217.37|156.83|144.89|137.49||||
2022-02-19 13:22:30|usa_0879|WEN|price_second_month|0.147847565279|1.9662|1.928|1.5162||1.2831|1.1706|1.0688||0.8721|0.7688|0.8764||1.1124|1.171|1.2295||2.9274|3.2202|3.2787||3.5714|3.0445|3.2787||5.5621|6.5574|5.6206||4.6253|1.9906|1.5223||1.1124|1.0539|1.5223||4.5082|5.3279|6.9087||9.7776|14.8713|11.7097||7.7284|6.2061|5.5036||8.3724|9.8947|9.9532||8.7237|10.0118|9.6019||12.1488|9.9532|11.2706||11.0071|10.3923|10.2167||13.2612|12.3537|9.6605||8.3431|9.397|12.2952||11.9626|12.4825|13.6628||18.6558|15.5083|12.6792||13.5692|15.1289|18.3795||16.3186|15.7378|18.3889||22.3186|21.1477|25.8831||27.3023|31.3819|33.09||36.75|34.91|25.84||27.22|5.26|4.94||4|4.73|4.69||4|4.53|4.62||5.07|4.59|5.36||4.72|4.525|4.7||5.83|8.48|8.72||8.53|8.26|9.03||11.28|8.65|10.77||9.62|10.8|13.52||15.51|15.53|16.42||17.18|17.14|15.61||19.58|19.98|22.21||21.78|22.295|21.92||23.42|21.68|23.85|||||
2022-02-19 13:22:35|usa_0880|AWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4077|20.52|24.38|32.74|31.17|26.95|23.5|25.15|
2022-02-19 13:22:36|usa_0881|CBT|price_second_month|0|4.1691|3.63|3.9175|3.594|3.5761|3.8097|3.7558|4.5644|3.8276|3.5581|3.7738|3.6659|4.5105|4.4566|4.4926|5.0137|5.3192|5.4629|4.0253|4.7981|5.1754|5.7145|5.2653|6.2177|5.9661|5.6067|5.1215|4.7441|4.7082|4.1152|4.1691|4.5644|4.241|4.4027|4.205|5.4989|6.5052|7.26|6.649|5.6247|6.5052|7.3138|7.6193|7.4756|7.4404|8.1233|7.5127|9.7767|12.1131|13.8382|13.4796|17.3967|15.7437|15.8148|14.809|13.5146|14.7369|15.7437|15.0604|20.2723|19.158|12.5084|17.3249|14.4853|13.5868|13.2633|10.9629|12.7241|14.9886|21.2787|24.4375|34.29|37.51|40.37|36.31|32.68|24.63|23.84|25.33|21.9|29.38|27.19|29.1|34.6|35.94|39.84|37.65|34.8|29|33|35.05|37.02|33.13|33.23|41.13|44.67|48.31|40.34|34.42|27.4|32.04|27.67|20.69|10.48|15.97|19.79|22.93|29.06|28.01|28.43|35.8|43.26|42.23|34.43|33.18|40.51|37.8|34.83|37.73|36.78|40.94|39.99|48.8|54.14|56.55|54.78|43.08|45.12|41.47|33.87|43.54|44.53|45.71|49.86|50.93|57.98|52.23|52.68|61.24|60.18|60.25|64.92|49.2|46.88|39.94|40|46.99|37.38|35.72|37.01|41.41|49.23|63.58|53.4|52.48|74.1||||
2022-02-19 13:22:42|usa_0882|WPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:42|usa_0883|MTW|price_second_month|0|1.2524|1.4872|1.3463|1.268|1.1506|1.2289|1.2524|1.3463|1.3933|1.2994|1.3933|1.1898|1.3541|1.1115|1.2054|1.2524|1.2837|1.3933|1.0019|1.1741|1.1271|1.3071|1.0959|1.1741|1.4716|1.5028|1.268|1.2054|1.315|1.2054|1.1349|1.5185|1.315|1.2367|1.1898|1.3071|1.3776|1.315|1.722|1.6907|1.9177|2.0508|2.0038|1.8707|1.6046|1.6516|1.495|1.5263|1.6516|1.7141|1.8392|1.9961|2.3247|2.9471|4.121|3.1584|4.2032|5.0896|4.6935|5.5564|5.7765|3.7072|5.6004|5.1953|7.1854|7.8326|6.4457|5.6928|6.908|4.8475|5.2834|5.9596|5.8814|6.0547|6.0125|7.6503|8.3371|6.974|5.6638|3.8399|4.3112|5.3996|5.706|6.5514|6.7099|7.0078|7.8933|8.707|8.5654|9.8482|10.5878|16.2875|19.4385|18.6819|25.4615|24.7895|32.0298|33.5979|37.068|34.439|32.8836|21.2856|6.6613|3.4659|5.5116|5.613|8.3012|9.8566|10.0849|7.7433|9.2818|16.7461|15.233|9.3917|9.3579|13.3056|8.7915|10.8879|12.68|15.6556|17.7605|16.8898|17.4055|26.1547|22.8664|24.8698|17.0251|18.7073|15.943|14.4383|14.2862|13.3986|22.8|19.6|23.84|24.32|22.64|32.92|40.18|29.72|24.49|23.19|19.75|17.99|13.65|12.5|16|12.47|9.35|9.42|11.11|16.29|25.82|24.25|19.06|17.5||||
2022-02-19 13:22:47|usa_0885|TEX|price_second_month|0||||||||||1.5|2|1.7032|3.2032|2.5|2.7969|3.2032|4.2969|5.2032|4.7969|5.5|5.7032|5.0938|5.4063|6.4063|6.5938|6.9063|8.7032|10.5938|13.125|7.5|4.5|8.5|6.4375|5|7.0625|8.625|6|4.25|4.1875|5.5625|3.9375|3.5|4.1875|4.3125|3|3.25|3.625|3.1875|3.0625|2.25|2.3125|2.4375|4.5|3.9375|4.4375|6|7.875|10.8125|10.25|11.9375|15.4065|7.875|14|12.8125|15.4688|13.4375|14|5.9375|7.9688|9.1563|6.5|9.225|10.995|11.08|9.22|10.19|12.7|9.825|6.18|6.04|8.875|11.55|12.895|17.515|14.745|18.065|22.92|22.6|19.76|24.39|30.81|39.575|45.75|43.93|56.02|65.88|84.77|79.88|64.45|67.45|71.35|50.29|14.26|8.92|13.42|16.48|18.83|19.47|21.76|18.21|24.28|33.75|29.65|16.13|15.43|25.39|16.63|22.07|24.19|32.81|35.87|29|36.32|44.53|38.46|37.41|28.7|27.41|24.73|23.33|20.48|22.38|21.18|24.28|30.52|31.24|32.78|38.55|46.76|41.52|39.58|38.75|33.06|33.59|26.77|24.83|28.07|22.01|15.72|19.57|31|41.18|52.37|51.05|42.38|41.68||||
2022-02-19 13:22:52|usa_0886|HRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:52|usa_0887|BIO|price_second_month|0|2.3519|2.6536|2.4976|2.2166|2.1437|2.2166|2.1645|2.1437|3.1323|3.5816|4.1438|4.7269|7.5796|6.0834|5.5834|8.9583|8.3333|8.8333|4.3333|5.7917|6.625|6.375|6|5.75|5.9583|5.8333|5.1667|5.75|6.7083|4.9583|5.4167|7.8751|7.9167|6.4167|6.0834|6.0834|6.5|6.4584|6|5.4167|4.5834|4.625|3.8334|4.5|5.8333|8.1667|9.25|9.25|10|12.75|13.75|12.875|17.167|14|14.938|13.188|12.75|14.094|12.594|12.813|15.875|12|10.625|10|14.094|13.313|12.344|16.438|11.594|12.313|16.5|17.525|21.55|27.875|31.55|32.725|44.26|41.95|39.5|35.95|59|51.15|51.25|52.1|56.12|50.34|56.7|48.91|53.88|55.2|58.42|57.31|66.42|73.41|78.95|70.91|74.7|84.32|100.91|94.44|89.48|107.6|74.16|55.7|74.44|86.26|96.69|93.39|93.57|82.53|93.35|114.16|124.43|100.34|94.3|101.92|99.61|100.38|104.49|123.2|113.68|114.01|122.62|129.72|120.73|120.26|118.79|127.18|144.37|139.33|139.72|134.64|148.85|148.81|173.5|194.64|223.48|217.82|271.3|270.04|287.13|325.3|274.46|270.9|286.93|337.71|369.38|352.02|491.32|508.59|538.5|584.5|602.37|804.82|753.2|583.76||||
2022-02-19 13:22:57|usa_0888|MFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|4.875|4.625|4.5|4.625|4.625|5.5625|5.25|5.1875|5.4375|6.82|7.55|7.69|8.02|9.05|9.28|8.99|8.47|8.61|9.9|10.3|9.7|10.45|9.07|8.84|9.14|8.38|7.09|6.8|6.17|6.15|6.61|6.9|7.72|7.33|7.47|7.7|8.11|10.24|7.21|6.02|5.04|5.48|6.6|7.71|7.5|6.94|7.04|7.22|8.15|8.25|8.24|7.49|6.53|7.38|7.81|8.11|8.24|8.88|8.81|7.24|7.33|7.71|8.19|8.36|8.38|7.99|7.94|7.06|6.83|6.67|7.21|7.85|7.85|8.02|8.29|8.84|8.09|7.28|7.77|7.76|7.12|7.31|7.23|7.26|7.63|8.03|1.59|2.83|3.58|4.09|4.4|4.79|4.29|4.4||||
2022-02-19 13:23:01|usa_0889|THO|price_second_month|1||||0.7219|0.5935|0.7045|0.7601|0.8607|0.9614|0.8503|1.055|1.593|1.8334|1.5139|1.6806|2.5279|2.2778|2.5695|1.25|1.3056|1.3611|1.4306|1.4722|1.3195|1.1667|1.2222|1.139|1|1.0139|0.8473|1.1111|1.0695|1.25|1.3056|2.4722|2.875|2.4167|2.375|4.1875|3.4167|2.7292|3.125|4.2918|4.125|3.3333|3.7083|3.25|3.292|3.292|3.063|3.23|3.125|3.417|3.98|4.209|3.896|4.146|5.105|5.719|6.823|6.922|5.3125|6.375|5.6563|7.0938|6.375|7.6094|6.0781|5.2461|5.7813|4.9375|5.4375|8.2425|6.825|9.2625|11.825|17.815|17.38|17.215|12.515|20.41|27.01|28.11|26.86|33.6239|26.47|37.05|29.91|31.43|34|40.07|53.36|48.45|41.17|43.99|39.39|45.14|44.99|38.01|29.77|21.26|24.82|13.18|15.62|18.37|30.95|31.4|30.21|23.75|33.4|33.96|33.37|28.84|22.15|27.43|31.56|27.41|36.32|37.43|36.79|49.18|58.04|55.23|61.06|56.87|51.5|55.87|63.21|56.28|51.8|56.15|63.77|64.74|84.7|100.05|96.13|104.52|125.91|150.72|115.17|97.39|83.7|52|62.37|58.45|56.64|74.29|42.18|106.53|95.26|92.99|134.74|113|122.76|103.77|||||
2022-02-19 13:23:06|usa_0890|PTEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.8438|0.75|0.875|0.922|0.969|0.985|1.532|1.438|1.61|2.047|2.469|3.469|2.875|4.508|9.563|9.188|5|5.594|2.0938|2.3438|1.4063|4.1719|6.7188|6.0625|11.407|12.063|15.688|11.657|17.625|14.725|7.025|10.125|12.235|15.28|12.49|14.76|16.57|18.38|14.92|14.41|18.5|15.33|17.32|20.01|25|26.45|34|31.24|27.55|29.9|27.4|27.7|22.29|26.42|21.47|18.85|23.73|31.48|28.42|12.49|8.59|14.34|13.29|15.39|15.44|14.03|14.75|19.7|27.34|31.33|24.44|21.02|19.455|15.12|15.19|17.775|23.34|21.01|19.59|23.31|29.11|33.09|34.54|17.69|18.685|20.2|16.28|16.22|15.54|18.61|19.49|26.67|27.62|21.32|15.97|21.59|18.07|20.68|17.13|13.88|13.26|10.63|8.65|8.94|5.73|3.69|3.85|4.31|7.4|8.37|7.76|7.06|13.15||||
2022-02-19 13:23:10|usa_0891|UFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:11|usa_0892|LSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.8438|2.0625|2.2657|2.9375|3.2969|3.9375|3.188|4.5|3.313|3.5|3.219|3.141|3.688|3.282|2.875|2.797|3.36|3.422|3.243|3.7188|4.2266|3.5781|5.125|4.7148|4.7031|4.625|5|7.0234|6.6563|6.375|6.7734|8.2891|8.3|9.2837|8.675|10.285|13.2637|12.6625|13.0775|13.5475|16.01|15.415|18|17.845|24.31|26.24|35.255|35.08|33.76|36.32|43.04|46.59|44.19|42.7|45.04|44.69|48.66|43.01|39.78|46.38|55.72|49.02|32.14|31.65|38|34.87|37.32|39.89|41.94|35.98|35.95|44.47|47.32|40.49|46.27|54.06|52.7|47.27|50.57|56.29|52.79|54.65|56.13|57.71|64.93|67.865|80.38|70.22|65.4|66.2|62.42|59.2|67.85|69.23|81.45|86.8|83.55|93.35|103.2|108.8|113.4|115.8|109.08|108.68|96.25|111.52|111.41|100.97|116.26|133.09|131.42|160.14|170.5|168.03|168.55|153.17|||||
2022-02-19 13:23:15|usa_0893|JCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:15|usa_0894|PDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|17.96|20|19.5|20.09|18.9|16.64|17.62|16.44|17|17.65|19.96|19.91|17.47|16.56|17.24|18.88|19.64|18.7|18.45|17.42|16.74|19.4|18.09|20.05|21.4|19.77|22.94|21.18|20.03|19.85|17.96|19.2|19.68|18.53|20.87|20.24|19.57|22.27|23.25|16.01|15.85|16.3|18.04|18.31|17.82|17.38|17.02||||
2022-02-19 13:23:18|usa_0895|SSYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.04|2.98|5.5|5.2085|6.9165|6.5835|6|5.5415|6.5|7.9375|4.6045|4.4165|4.125|3.25|1.75|2.1042|1.5|1.2917|1.2917|1.9792|3.5|2.0313|2.3438|1.1875|1.0208|1.1167|1.5|2.26|2.9|2.1667|1.7333|2.75|3.8433|8.62|13.5633|15|8.71|12.985|12.465|16.15|14.48|16.18|14.165|11.855|13.735|15.13|11.945|15.05|18.34|24.075|25.15|24.99|18.76|21.77|16.66|11.16|9.1|10.46|14.4|14.85|26.37|23.26|22.71|33.82|45.38|35.2|23.14|30.72|36.84|47.52|64.66|74.95|63.112|84.05|107.27|117.77|127.13|93.02|119.96|101.97|62.06|35.56|30.66|25|18.85|22.82|21.34|18.05|19.77|26.9|22.38|21.78|18.225|18.6|24.95|21.39|28.46|21.91|23.82|18.44|16|17.86|14.86|17.1|34.49|23.09|21.06|26.99|25.85||||
2022-02-19 13:23:22|usa_0896|VSTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.25|46.3|44.36|48.9|50.18|39.98|40.24|20.23|20.79|20.89|14.53|17.23|16.75|17.57|11.4|9.22|8.81|5.49|8.28|7.35|9.25|19.74|20.24|33.48|37.5|40.85|43.67|35.44||||
2022-02-19 13:23:24|usa_0897|DRQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0625|14.75|7.3125|7.4688|6.75|12.4063|13.9688|12.4375|16.9688|23|22.8125|13.3438|13.975|16.675|8.4|9.035|10.41|11.625|9.875|9.55|7.15|7.89|8.75|7.545|9.09|8.01|9.24|10.475|15.485|12.81|20.225|25.5|27.285|39.365|39.1|42.1|40.13|48.25|45.11|55.75|52|59.46|57.1|20.31|22.01|40.7|41.19|55.04|54.7|53.89|53.91|78.5|80.97|73.74|64.7|60.64|69.99|62.33|67.95|70.43|84.1|94.81|103.82|108.56|97.82|102.98|99.59|86.43|72.19|77.12|55.11|61.18|51.53|61.03|57.96|53.6|64.4|49.65|36.9|46.4|47.1|46.7|51.7|39.32|38.85|41.42|48.2|43.77|40.04|30.33|33.87|30.47|35.44|34.66|24.06|19.11|24.98||||
2022-02-19 13:23:29|usa_0900|DSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:30|usa_0901|ASB|price_second_month|0|4.9927|5.8527|5.9913|6.1854|5.421|5.673|6.9336|9.0766|9.934|10.4385|11.4973|12.9848|14.3213|13.6657|12.1782|12.3293|12.0097|14.6684|12.0097|11.6659|11.6659|12.3304|11.6659|11.5745|12.1698|14.3246|14.9891|14.6684|14.4166|12.3333|11.6667|12.8331|17.8333|18.3333|17.7499|21.3333|21.6667|21.6667|21.3333|23.5|25.3333|24.9168|24|22.2501|23.5|24.3333|20.9179|24.8315|24.9994|23.7094|26.5008|24.3337|25.6659|26.5008|29.1671|31.9168|25.3333|28|33.1676|23.0854|21.8181|17.6308|18.8016|17.1143|19.0771|19.4903|21.4617|13.9463|15.4261|15.2178|15.0379|21.0985|21|20.5515|20.7697|22.2182|25.2333|23.2067|22.3533|23.04|24.9333|25.4533|28.0667|29.5933|29.25|31.3|33.23|32.06|33.42|32.54|32.78|34.47|33.06|31.54|33.24|34.58|33.01|28.21|27.21|24.92|27.31|17.5|21.73|14.46|14.43|10.38|11.34|12.91|13.43|12.05|12.795|14.47|14.09|11|10.4|13.24|12.66|12.96|12.85|14.39|15.41|15.95|17.23|16.69|17.23|18.18|18.48|18.64|18.97|18.36|20.51|17.2|18.69|19.84|22.85|25.75|23.85|21.9|25.5|24.7|27.6|27.25|23.17|23.28|19.81|19.24|21.44|16.93|14.01|13.44|15.32|20.15|22.99|20.62|21.9|24.89|||||
2022-02-19 13:23:35|usa_0903|PGRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|18.75|16.87|18.46|14.94|16.38|17.76|15.81|17.43|15.39|15.68|16.02|13.95|15.01|15.84|14.27|14.7|14.45|12.99|13.54|13.59|8.14|7.68|9.9|9.71|10.94|8.85|9.04|9.6||||
2022-02-19 13:23:37|usa_0904|LDOS|price_second_month|0.529411764706|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.42||37.92|34.33|44.07||40.37|41.18|57.76||46.13|43.65|51.25||52.15|59.43|64.64||58.55|68.43|52.4||79.13|86.01|97.89||93.67|90.57|103.59||100.93|96.56|88.26|||||
2022-02-19 13:23:40|usa_0905|BOH|price_second_month|0|26.5962|24.4823|23.7609|21.4935|18.5039|22.0088|26.3894|29.0186|29.5339|31.7501|35.7703|42.9862|54.9957|52.9856|48.5012|57.2631|53.2948|58.9128|48.7585|51.2328|52.7787|57.7791|39.5011|42.2513|50.2616|59.7496|56.2432|51.2586|49.5|41|39.2502|51|65|64.2502|41.2501|51|46.2501|43.5|44.2501|49.3751|46.6252|43.2501|41.125|46.6252|32.75|32.375|25.126|28|30.25|33.5|36.75|34.75|36.376|37.876|43.626|44|46|49.314|51|21.5625|25.0625|14.75|21.375|21.9375|20|18.5625|19.625|15.1875|22.5|14|14.875|19.46|24.67|26.12|25.2|25.32|28.95|28.88|30.48|31.1|34.92|33.9|41.35|45.64|43.45|47.48|48.55|45.52|48.73|50.75|51.61|53.4|50.73|48.82|51.63|51.72|53.51|51.41|52.07|48.02|54.1|52.88|44.61|32.04|37.43|39.45|45.7|42.21|48.03|44.66|43.3|47.16|47.4|41.57|42.55|46|46.34|46.23|43.47|48.39|50.38|51.5|59.15|58.45|55.76|58.05|57.63|60.26|62.77|62.06|69.19|63.5|71.85|72.04|83.37|84.46|77.73|78.13|84.88|82.01|84.93|83.13|79.75|82.23|75.66|82.68|90.11|74.42|64.33|55.04|74.88|87.5|89.74|83.81|79.78|87.28|||||
2022-02-19 13:23:45|usa_0906|BDN|price_second_month|0|||||||||||||||30.75|31.125|24|18|11.625|14.25|9|8.25|7.125|7.5|6.375|7.125|4.125|3.75|3.375|2.625|2.0625|2.0625|2.0625|2.0625|1.3125|2.25|2.625|3.75|1.5|1.3125|2.25|4.875|4.875|10.3125|10.875|14.625|10.8641|11.988|11.4276|11.0529|10.3037|13.3007|16.8581|18.1708|17.75|20.625|20|21.375|24.188|23.625|23.188|18|18|16.4375|19.4375|17.9375|16.8125|16|17.6875|20.5|19.625|19|20|22.45|20.43|22.6|24.35|22.64|21.35|20.57|23.72|24.45|27.05|28.5|26.9008|29.6|28.45|29.59|28.16|31.9|28.98|29.37|29.02|32.63|35.15|35.62|31.81|25.78|20.5|16.74|18.77|17.4|4.92|4.72|7.45|10.61|9.82|11.21|11.59|10.99|11.06|12.3|12.76|9.94|8.71|10.81|11.23|12.2|11.93|13.75|14.16|12.82|13.28|14.65|15.3|16.02|15.46|15.85|14.08|12.12|13.76|12.31|15.79|16.13|15.35|16.66|17.43|17.18|17.23|15.66|16.26|16.76|14.27|15.72|15.11|14.35|15.43|13.58|9.65|11.13|11.13|12.23|14.06|13.88|12.85|13.43||||
2022-02-19 13:23:51|usa_0907|OFC|price_second_month|0||||||||||||||||||||||||||||||||||||9.625|9|9.5|9|10|10|10|9.25|10.75|10|9|8|5.75|5.12|5.875|4.75|4.875|5.25|4.875|5.25|5.25|5.375|5.25|9.047|10.5|10.25|7.125|6.9375|7.875|8|8.25|7.75|8|8.6875|9|9.4375|9.8|10.39|10.51|11.79|12.2|13.98|14.1|13.63|14.03|15.88|18.5|20.69|23.04|23.1992|26.45|27.78|26.45|27.93|34.84|36.08|41.52|39.5|46.97|49.71|51.02|45.05|43.07|36.12|30.64|37.91|39.1|29.71|25|29.68|36.86|34.19|36.83|37.91|36.1|33.91|35.87|35.42|26.79|20.85|24.52|22.01|22.36|24.68|25.87|26.63|22.78|22.23|26.67|27.55|28.38|28.11|29.4|25.67|21.03|22.29|23.4|27.03|28.52|28.62|34.09|33.73|33.36|30.34|24.96|27.9|30.78|24.47|25.99|27.84|28.89|29.18|25.34|24.97|24.64|26.63|26|27.6|28.18|25.66|25.61||||
2022-02-19 13:23:55|usa_0908|JW.A|price_second_month|1|8.5|9|8.5|7.5|7.3752|7.5|7.6252|7.1252|6.75|7.75|9.8752|9.3752|8.25|8.1252|8.3752|11|10.5628|9.9376|6|9.844|9.6252|10.1876|10.3752|14.25|14.25|16.8752|13.25|9.75|11.3752|7.3752|7.5|8.25|9.25|8.6252|8.1252|10.75|9.9376|10.7816|12.5628|12.1252|11.3128|14.3128|17.75|22.1876|21.25|22.1252|22.128|26|28.44|29.376|32.752|33.376|29|28.876|32.252|30.252|33.876|38.316|54.252|13.6875|15.2188|15.3594|24.1563|21|17.625|15.6875|16.75|18|22.5|22.9375|21.5|18.9|23.65|20.88|23.03|26.2|23.98|22.01|24.01|22.68|26.2|25.99|26.03|29.93|32|31.95|34.84|35.25|39.73|41.74|39.04|37.85|33.2|36.01|38.47|37.76|48.29|44.93|42.84|39.7|45.03|40.45|35.58|29.78|33.25|34.78|41.88|43.28|38.67|40.86|45.24|50.84|52.01|44.42|44.4|47.59|48.99|45.95|38.93|38.96|40.09|47.69|55.2|57.64|60.59|56.11|59.24|61.14|54.37|50.03|45.03|48.89|52.18|51.61|54.5|53.8|52.75|53.5|65.75|63.7|62.4|60.6|46.97|44.22|45.86|43.94|48.52|37.49|39|31.71|45.66|54.2|60.18|52.21|57.27||
2022-02-19 13:24:00|usa_0909|MYGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875|6.9375|5.5|6.375|9.0625|6.625|5.9375|6.875|4.8125|5.0315|1.875|2.7813|2.3438|2.5938|2.9375|8.2813|38.625|19.6016|34.9688|35.0625|27.6875|31.025|21.8|28.445|16.375|11.145|8.585|9.51|4.89|7.65|6.26|5.89|8.2|8.295|8.115|9.62|10.835|8.23|9.885|9.605|12.84|13.055|12.645|15.2|16.73|19.035|21.98|24.1|18.51|24.21|34.1|29.64|39.425|36.16|30.57|23.12|23|18.25|15.63|21.53|18.52|25.41|19.83|21.25|24.2|24.13|24.99|28.72|25.42|32.1|26.17|29.75|36.21|33.16|36.19|33.53|34.07|33.95|37.56|43.5|35|33.89|20.36|16.69|19.43|20.35|30.49|34.63|32.42|36.51|49.79|32.24|31.03|24.77|23.53|25.74|17.62|14.53|13.37|17.54|30.49|28.65|35.78|25.86|25.69||||
2022-02-19 13:24:05|usa_0911|CHS|price_second_month|0.882477725923|||||||||||||||||||||||||||||||||||||||||0.6945|0.875|0.9444||0.6667|0.4583|0.278||0.237|0.278|0.244||0.563|0.417|0.237||0.296|0.365|0.375||0.8611|0.8958|1.2986||1.3056|1.5139|2.0903||2.2222|3.7778|2.3194||4.959|3.925|6.6167||9.08|7.965|9.455||10.525|15.32|18.475||22.5893|17.1|22.765||34.28|36.8|43.93||26.98|21.53|20.69||24.34|14.05|9.03||5.37|5.47|4.18||9.73|13|14.05||9.88|10.52|12.03||15.23|11.43|11.14||14.84|18.11|18.46||17.06|16.66|18.84||16.96|14.77|16.21||16.63|15.73|10.67||10.71|11.9|14.39||9.42|8.95|8.82||8.14|8.67|5.62||3.37|4.03|3.81||1.38|0.9725|1.59||6.58|4.49|5.38|||||
2022-02-19 13:24:09|usa_0912|DECK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.4167|4.8333|4.5|3.75|2.7083|2.25|2|2.8333|2.9167|2.9167|2.2083|2.5|2.5|2.771|2.625|2.4167|1.6875|0.7083|0.9792|1.1458|0.9583|0.9583|1.1667|1.0833|1.8125|1.4948|1.3333|1.31|1.4667|1.2667|1.6667|1.5333|1.5729|1.2867|1.5337|2.1133|3.08|5.6|8.7667|8.3333|9.7867|14.5067|13.67|8.0733|7.7667|7.6767|11.3|11.82|13.67|18.5826|21.7333|29.2966|31.3966|48.0566|36.88|45.5733|37.8966|19.88|13.7567|19.32|22.7633|30.8766|40.0666|48.24|43.41|76.9|88.22|91.1|88.96|108.945|74.76|55.67|49.52|38.29|40.41|53.68|58.73|82.64|74.35|77.29|92.24|96.72|74.24|68.15|64.39|48.94|56.56|52.59|65.35|59.48|52.83|69.36|63.9|74.73|94.58|113.16|121.84|133.24|147.95|152.1|147.45|168.18|173.8|182.53|203.87|254.59|326.11|335.44|418.45|405.4|296.26||||
2022-02-19 13:24:14|usa_0913|KMT|price_second_month|0|7.25|6.75|8.0625|7.0313|5.8438|6.1563|5.0313|6|5.125|5.3125|5.0938|6|6.5313|5.7188|6.1875|7.4063|8.0625|8.5313|6.8125|8.6875|8.625|7.5625|7.3438|7.5|8.8125|9.3125|7.1875|7.0938|8.6875|7|7.1563|9.0938|9.25|8.75|7.2813|8|8.1563|6.8125|6.6563|7.4063|9.4375|9.125|9.7813|13.1563|11.9688|12.5|12.3125|13.5|16.25|19|15.375|16.1875|18.5625|15.625|18.125|20.625|19.875|23.4065|26.344|26.3125|24.0625|12.9688|10.6563|10.4063|14.2188|13.25|16.625|11.625|13.1875|12.8125|14.3438|15.575|17.565|19.5|19.955|19.32|20.05|17.375|17.46|14.96|16.885|19.66|19.22|21.705|21.3|20.445|25.65|24.54|22|23.32|27.395|29.24|29.9|26.37|30.54|30.565|38.46|40.33|39.025|30.37|38.65|35.23|18.7|16.32|18.88|22.05|22.5|26.05|28.21|25.2|33.82|38.46|41.73|36.86|38.11|46.07|34.76|36.84|38.12|40.48|43.34|42.52|47.48|43.74|45.04|44.81|36.82|35|36.06|30.5|29.25|20.13|24.48|27.96|34.49|37.09|38.47|35|46.62|41.2|37.23|40.84|41.82|37.69|30.75|29.89|34.83|27.8|27.74|29.02|34.99|37.36|37.51|37.18|35.37|33.38||||
2022-02-19 13:24:19|usa_0915|WPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:20|usa_0916|PRA|price_second_month|0|||||||||||||||||||||||||||||||||||4.3105|4.5602|4.2166|4.4353|5.4973|5.3723|5.1224|6.1845|5.7471|5.6846|5.06|6.1845|7.0008|6.6252|6.6872|7.5157|7.8747|8.4381|8.8758|8.1251|8.2813|8.6566|9.5|12.5|14.2195|14.5622|13.8126|12.0311|15.0624|14.8124|13.9692|12.5627|10.9688|9.8125|5.6875|5.8125|7.2815|7.7|7.75|9.04|7.4|8.125|9.005|8.075|9.95|11.05|14|12.87|15.45|16.89|16.535|16.88|19.525|20.25|19.56|22.025|24.89|25.645|23.605|25.15|25.615|25.75|28.26|26.29|27.42|26.585|25.615|26.95|27.295|23.895|22.605|26.25|26.625|26.66|29.43|26.475|29.615|31.665|35.155|36.28|39.805|43.88|44.07|44.615|45.34|46.89|50.2|47.14|48.08|45.46|45.45|46.2|45.09|44.99|45.18|48.23|52.91|49.31|52.49|55.02|56.05|59.1|59.55|53.25|61.85|47.8|38.4|48.35|43.73|40.6|37.52|39.07|37.6|27.15|13.8|15.32|15.91|24.75|24.35|25.5|23|24.51||||
2022-02-19 13:24:25|usa_0917|AMH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.38|17.66|18.08|16.92|16.69|16.75|15.4|16.84|14|18.53|22.03|21.25|23.65|22.39|22.32|21.76|19.19|19.99|23.23|20.83|21.9|24.07|25.37|27.06|27.63|24.94|28.25|28.63|31.65|37.62|41.94|40.09|37.74||||
2022-02-19 13:24:28|usa_0918|BIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|13.57|19.4|17.91|13.07|12.36|15.04|17.08|13.9|13.59|14.3|13.24|11.99|11.81|13.19|10.92|11.98|13.86|16.1|19.6|23.06|31.82|28.9|30.96|15.65|20.8|32.33|29.22|14.25|20.9|20.03|25.02|29.18|36.42|32.83|34|29.91|43.59|32.72|34.73|38.2|45.59|39.52|29.43|28.58|35.67|31.75|37.54|31.57|36.84|44.6|43.05|38.61|48.03|46.72|47.37|39.23|45.41|49.59|47.41|56.02|48.71|46.85|53|54.95|42.41|40.57|41.42|27.05|38.02|28.98|23.8|28.9|12.97|33.73|47.07|44.16|68.65|69|48.52|42.85|||||
2022-02-19 13:24:32|usa_0919|SLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3438|4.625|4.3438|3.5938|4.0625|3.2266|3.2969|2.75|2.4688|2.25|2.0156|1.5781|1.2813|1.0469|0.9531|1.4297|2.3062|2.7612|2.5938|3.575|4.8366|3.9737|3.03|2.55|3.125|4.0125|4.3375|5.6113|5.24|5.5938|6.4375|8.1925|7.0862|7.5975|8.71|9.85|8.97|8.7875|10.8275|12.3025|14.4925|12.5|13.355|11.685|13.87|13.03|11.055|12.2225|11.5|12.36|13.71|13.87|13.875|14.945|17.025|18.825|21.465|18.82|18.455|21.38|21.125|20.73|21.7|21.47|24.24|23.695|23.175|24.03|24.39|25.14|24.76|28.705|27.71|26.18|26.3|25.62|25.125|24.16|24.86|29.81|31.28|29.63|28.29|28.45|27.76|27.24|25.08|28.48|29.89|29.76|30.65|28.63|32.94|37.995|34.6|38.42|42.59|42.43|42.37|42.42|||||
2022-02-19 13:24:36|usa_0921|CRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.6|80|27.1|41.7|4.26|15.2|10.38|12.05|17.87|11.12|7.36|14.9|14.11|35.26|40.32|23.94|21.72|16.32|9.17|6.4|6.77|1.41|1.18||26.37|29.79|30.41|42.58|40.57||||
2022-02-19 13:24:38|usa_0922|AWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3942|47.0581|36.3985|36.2685|31.1988|28.0615|32.7587|13.8661|14.4121|15.0274|25.4356|37.9845|31.2767|32.4467|31.3461|42.0057|38.0711|41.607|31.8574|33.3827|44.0076|41.945|36.9792|43.2796|44.8569|45.0389|42.2136|46.2781|51.5126|46.5208|48.9994|43.4183|47.4914|49.3547|46.3995|43.6263|33.322|41.35|44.78|41.65|41.05|41.7|46.35|59|61.1|60.95|69.95|65.22|69.61|86.79|95.31|97.02|106.33|77.09|74.15|78.54|77.66|106.51|106.23|105.97|94.7||||
2022-02-19 13:24:41|usa_0924|H|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.91|37.49|37.66|41.86|45.83|44.58|34.31|33.64|41.86|37.93|37.97|36|40.83|40.98|43.47|48.3|52.9|60.58|60.65|58.93|60.54|57.81|49.13|49.52|47.12|45.91|54.15|52.77|51.34|57.63|58.89|72.09|77.27|82.02|77.74|71.31|75|73.48|71.45|80.25|80.15|56.54|57.59|74.05|86.42|77.01|73.59|78.77|101||||
2022-02-19 13:24:44|usa_0925|RDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0926|UPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0928|USG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:45|usa_0929|OAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.44|24.6|31.14|30.25|26.23|28.71|33.76|27.74|29.5|30.08|35.98|37.93|39.57|45.6|42.61|50.27|48.6|18.38|14.33|17.09|8.07|12.4|4.47|10.04|9.73|11.72|14.16|9.7|7.02|9.65|7.88|13.04|13.4|7.14|6.15|4.99|2.98|2.44|1.77|0.5297|0.641|32.5|55.59|82.96|86.59|119.9|125.95||||
2022-02-19 13:24:47|usa_0930|YELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|18.26|20.2|21.86|30.09|51.67|61.54|97.39|63.56|82.39|58.82|47.29|45.55|22.75|30.01|18.91|26.19|38.43|38.31|33.7|27.73|42.9|45.2|43.56|43.56|46.82|33.67|38.54|31.46|33.31|35.13|33.51|22.2|23.36|33.9|39.02|38.73|38.19|35.88|35.21||||
2022-02-19 13:24:49|usa_0933|ROL|price_second_month|0|0.2499|0.2719|0.295|0.328|0.3194|0.3414|0.356|0.4487|0.4097|0.4585|0.5121|0.5121|0.6389|0.6146|0.6438|0.7365|0.6926|0.834|0.5658|0.6243|0.6048|0.6536|0.6584|0.6584|0.7657|0.6975|0.6779|0.6438|0.7511|0.6682|0.7365|0.8828|0.9316|0.9999|0.9511|1.1706|1.1315|1.1998|1.3266|1.4778|1.3974|1.4925|1.4925|1.7193|1.5583|1.4778|1.3169|1.4778|1.529|1.3973|1.2144|1.2876|1.3315|1.2218|1.0901|1.1047|1.1413|1.2656|1.1924|1.2072|1.2072|0.7145|0.6658|0.6267|0.656|0.6121|0.6243|0.6316|0.4633|0.5853|0.8169|0.7882|0.7355|0.7913|0.7531|0.7815|0.8155|0.7753|0.9103|1.2322|1.8094|1.5741|1.956|2.0394|2.1412|2.0508|2.1553|2.2404|2.6864|2.589|2.6798|2.5508|2.5942|2.797|2.8853|3.0288|3.0407|3.4976|3.8769|3.4864|3.1427|3.5101|3.4212|3.121|3.3007|3.5259|3.5101|4.1975|4.1995|4.0454|5.3373|5.8133|5.9615|6.1956|6.5778|6.003|6.2933|6.8978|6.7467|7.2622|7.4844|7.3333|8.3348|8.8474|9.0874|8.8148|9.6385|9.9378|11.0311|12.4089|12.0667|12.2356|12.6311|12.6667|14.28|16.2489|19.1422|19.7378|20.6|22.3422|22.12|26.7022|28.2489|26.44|25.0467|21.8733|23.9|24.96|27.8667|36.76|38.12|33.17|34.09|38.92|33.28|31.13|||||
2022-02-19 13:24:54|usa_0934|DNOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|26.78|21.25|22.92|15.08|18.3|14.4|17.34|21.21|19.67|19.14|16.48|11.51|10.31|9.49|14.45|17.34|13.49|15.47|13.8|11.2|11.34|8.8|7.33|7.8|6.06|10.26|10.08|7.68|8.36|9.69||||
2022-02-19 13:24:56|usa_0935|CVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:57|usa_0936|UE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|20.36|23.74|23.73|26.85|28.66|27.36|27.73|23.89|24.87|25.7|21.58|21.81|22.89|19.94|19.8|17.97|17.33|20.5|17.92|10.12|11.13|14.38|16.97|18.89|18.94|17.23|18.14||||
2022-02-19 13:24:58|usa_0937|UHAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.25|21|15.25|19.75|18|21.75|30.75|47.25|27.25|27.5|26.875|28.25|28|32.5|22.25|23|22.25|25|25.125|26.438|17.125|17.188|19.625|18.625|21|18.05|20.05|18.13|17.25|16.04|9.75|4.6|3.15|4.81|11.22|27.3|22.8|25.01|28.2|41.15|44.61|53.18|59.85|70.42|88.84|88.41|70.87|86.66|65.02|70.55|63.04|65.47|52.11|59.51|41.68|37.05|28.5|36.85|45.5|51.26|52.43|54.65|80.54|96.94|96.59|90.29|73.31|78|104.14|84.12|93.05|120.01|150.71|172.4|163.6|231.73|232.94|276.1|277.81|278.2|326.82|329|374.56|405.4|342.81|376.66|343.71|341.46|386.3|369.25|373.21|370.67|344|322.94|374.89|346.45|384.59|368.22|351.62|362.22|322.51|322.5|354.89|414.23|574.72|575.04|661.15|704.56|587.43|
2022-02-19 13:25:03|usa_0938|LTRPA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|32.68|29.24|24.6|30.48|19.75|22.4|20.81|16.05|15.05|11.85|13.2|9.35|10.4|14.25|15.6|19.03|16.25|11.37|8.09|7.1|5.08|3.23|2.82|2.93|5.95|4.5|3.84|2.37|2.15|
2022-02-19 13:25:05|usa_0939|DBD|price_second_month|0|11.7966|11.2043|11.1241|9.1498|9.8099|11.1919|10.0876|11.1852|8.5926|6.6914|8.2715|7.9753|8.5926|7.8271|7.8519|11.4815|10.7901|10.6667|6.642|8.9876|7.4568|7.2099|6.8643|8.8889|9.1605|8|7.6049|8.7901|8.6666|7.1358|6.9631|7.5556|8.3209|8.963|9.037|11.4815|9.6297|10.7654|11.3827|12|13.8519|17.0741|16.7778|16.3889|19.1111|19.1667|18.611|15.722|18.5|20.722|25.5|26.167|25.417|34.25|39.75|42.125|37.625|46.375|46.188|51.375|29.25|21.875|34.375|29.1875|28.125|26.625|22.9375|24.5|30.3125|28.25|28.9375|27.75|30.58|37.75|38.79|36.5|39.53|36.04|39.63|36.36|39.93|48.9|53.05|52.69|49.13|48.89|53.2|53.37|50.06|48|38.86|40|42.51|41.91|46|47.37|49.58|43.87|33.96|24.12|39.46|39.65|28|22.12|24.72|30.17|25.14|28.96|28.98|25.94|31.42|35.16|33.05|28.64|30.17|39.13|37.01|32.58|29.91|28.24|32.21|28.28|34.13|37.39|37.53|37.97|36.18|35.7|34.18|31.12|34.67|24.82|25.85|28.06|22.8|30.2|26.45|20.45|19.2|15.7|11.5|4.75|3.27|9.19|8.5|11.21|7.27|7.02|4.79|8.34|9.47|14.52|13.54|10.88|8.11|9.27||||
2022-02-19 13:25:11|usa_0940|TDS|price_second_month|0|2.9151|2.4987|2.3695|2.2689|1.91|1.9674|1.6802|2.1397|2.1109|2.0679|2.2689|3.0874|3.8055|4.2937|3.8629|4.7532|4.9686|6.6201|5.1122|6.6918|8.3186|8.5054|10.5025|17.3643|19.1467|18.8017|18.2268|16.9043|17.6518|12.1895|13.282|15.4669|16.0994|16.2144|14.4894|17.7093|14.9494|16.1569|17.4218|17.1343|19.3192|23.0566|21.6191|20.8717|18.8592|20.0092|19.9522|20.9871|17.3643|18.8592|17.5373|21.2171|20.0672|19.6072|17.1923|18.3993|17.8537|18.1693|20.2107|20.0386|20.1242|15.2374|19.6642|23.1141|30.9338|32.0262|61.2638|48.2981|48.758|53.3579|41.5363|42.9853|48.5281|47.4931|41.3983|40.0874|34.8666|27.4839|25.207|18.4315|22.4241|26.4121|28.8408|33.1417|32.9577|35.4646|35.6486|40.2484|35.6486|37.5805|33.6247|34.4066|35.8602|39.0156|47.5253|51.3155|56.9457|59.5676|57.2677|43.1463|43.8546|35.3266|29.8528|27.1389|27.8841|24.2594|28.0497|28.7121|30.2484|26.5777|32.8243|30.9568|30.0828|23.5787|24.8298|25.27|19.85|24.52|23.01|22.89|23.25|27.69|27.81|22.79|27.71|26.34|25.56|25.44|29.69|28.44|28.29|26.72|28.79|27.87|26.93|27.03|28.53|29.31|27.69|28.04|25.55|30.04|35.73|32.05|28.81|25.2|23.71|20.14|20.49|23.13|18.98|17.89|25.72|20.32|17.68|18.52||||
2022-02-19 13:25:15|usa_0942|SATS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.19|28.8855|25.5797|10.5657|13.2719|13.0937|15.4029|16.3833|15.6055|15.6379|15.1193|16.7479|26.155|26.1145|19.681|17.3961|24.5183|22.2333|22.0632|25.5797|30.9922|31.8348|32.637|40.3344|40.3911|41.2095|40.3668|42.2628|44.0373|40.4316|36.1373|31.4945|29.2258|32.7261|31.5432|40.8044|43.1622|47.5457|47.3188|48.2749|47.3998|40.4965|39.5485|32.953|31.4871|34.8326|32.9452|40.63|35.04|29.44|29.61|24.5|23.04|26.46|25.84|28.96|26.67||||
2022-02-19 13:25:18|usa_0943|TECD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:25:18|usa_0944|PAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7188|2.9063|4.9375|6.3125|4.5|4.1875|4.4688|4.0625|3.5313|5.05|7.325|9.935|8.595|10.725|13.63|8.51|7.01|5.53|9.34|12.64|12.35|14.8|14.465|12.09|14.26|14.01|15.635|16.785|17.81|21.915|21.085|20.3|23.47|22.72|22.23|20.65|19.72|19.15|20.9|13.64|7.58|5.12|12.24|18|14.9|14.85|13.68|12.08|15.09|20.62|20.76|16.81|19.07|23.78|25.15|25.7|28.9|31.12|32.51|40.63|44.18|41.87|46.5|47.93|47.35|48.1|51.24|47.49|44.85|36.11|39.52|44|49.19|52.79|42.3|40|47.31|47.15|47.98|53.04|44.27|44.61|43.76|42.73|51.4|52.97|36.87|47.6|57.94|66.38|92.51|86.98|101.32|100.15|||||
2022-02-19 13:25:23|usa_0946|FULT|price_second_month|0|||||||||||3.0234|3.0971|3.6406|4.3256|3.2611|3.8782|3.6685|4.2685|3.4759|3.3627|3.2552|3.0683|3.108|3.4587|3.8266|3.6228|3.3738|3.5772|3.0791|2.5357|2.581|3.2602|3.1244|3.1469|3.4865|3.8353|4.0346|4.5823|4.3831|4.9809|5.0407|5.3693|5.3146|5.3146|5.7255|5.7529|4.6229|5.4114|5.501|5.801|6.7067|6.5552|6.6933|6.2993|6.88|8.2885|9.5733|10.0295|11.1686|11.7386|11.9666|8.9464|10.0291|10.0861|10.7186|9.6217|10.3112|8.274|10.7939|11.0571|10.8926|11.452|11.0461|11.9472|11.8256|12.8815|13.4413|12.923|12.1767|12.6805|14.9406|14.6576|15.7388|16.0218|15.8019|16.099|17.0667|16.3352|16.5562|16.6667|16.5524|16.7619|15.67|16.7|16.25|15.37|15.25|14.7|12.51|11.63|12.62|10.66|11.12|6.22|5.81|7.34|8.62|9.62|9.95|8.29|8.65|10.89|11.14|9.17|9.36|9.8|10.13|9.71|9.73|11.35|11.485|12.09|13.07|12.31|11.95|11.535|11.94|12.1|12.66|12.16|14.47|12.61|14.25|14.46|17.75|19.125|17.5|17.45|19|18.1|17.45|18.2|17.41|17.18|15.76|15.95|17.16|14.45|11.21|9.78|12.32|15.45|17.33|15.85|15.79|18.33|||||
2022-02-19 13:25:29|usa_0947|TK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||12|13.313|13.75|15.25|15|13.75|15.813|16.469|16.25|15.907|13|9.2813|9.0313|7.125|8.4375|8.5313|6.875|10.625|16.6875|23.125|15.9688|20.6|25|17.95|15.13|18.5|19.96|15.75|18.665|19.395|21.025|22.525|25.165|33.335|34.6682|35.05|53.26|49.57|42.48|46.15|42.39|38.9|37.25|44.26|41.88|49.56|60.86|57.96|56.25|42.98|50.28|35.56|16.39|15.79|16.04|18|24|25.14|25.23|24.31|31.89|34.41|33.55|27.17|27.62|28.8|26.94|29.58|32.22|34.7|38.64|39.95|44.25|59.75|57.85|61.32|49.72|44.24|45.82|36.76|27.84|8|10.52|7.23|7.89|9.82|6.11|9.22|8.33|7.6|7.98|6.78|4.41|4.1|3.21|3.67|4.81|3.66|2.93|2.55|2.35|3.18|3.6|3.03|3.32|3.08|
2022-02-19 13:25:33|usa_0948|KBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|27.53|32.65|38.75|32.76|33.79|23.91|9.86|12.6|17.59|22.71|19.02|19.22|20.17|23.21|27.23|33.6|34.9|30.51|26.67|37.02|26.46|26.92|27.06|30.4|35.61|29.69|33.81|31.94|23.15|22.24|19.86|16.29|18.3|17.44|18.79|12.15|14.34|14.83|16.62|15.05|14.91|16|18.54|15.14|17.21|21.16|17.92|18.14|21.79|25.52|29.62|25.96|22.45|22.58|28.55|32.13|40.67|38.94|46.88|43.33||||
2022-02-19 13:25:36|usa_0949|MDRX|price_second_month|0.159657112242||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.875|49.25||28.5625|16.25|9.4375||6.83|3.95|3.12||3.2|2.46|2.39||3.87|4.18|5.41||8.04|7.41|10.55||17.12|16.75|13.61||16.91|21.35|27.32||25.3|27.15|20.03||13.5|11.8|9.58||16.27|20.01|20.43||16.29|18.17|19.2||19.155|18.96|18.77||9.98|11.04|9.08||12.75|14.65|15.14||15.45|14.43|13.14||13.93|13.545|15.5||12|13.01|10.6||12.6|13.56|14.68||12.17|14.74|9.15||11.18|10.37|9.88||6.57|8.26|14.2||18.68|13.73|18.26|||||
2022-02-19 13:25:40|usa_0950|CHH|price_second_month|0.0706928838951|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8126||8.4688|9.625|8||6.782|6.3438|6.8438||9.875|8.5625|8.5625||4.9688|5.5|6.8438||7.5|8.25|11.075||10.005|11.555|11.35||13.655|14.51|17.625||25.1609|28.795|29||32.85|32.32|41.76||60.6|40.9|42.1||39.52|37.67|33.2||26.5|27.1|30.06||26.61|31.06|31.66||30.21|36.46|38.27||33.36|29.72|38.05||39.93|31.99|33.62||39.69|43.19|49.11||47.11|52|56.02||54.25|47.65|50.41||47.62|45.08|56.05||64.25|63.9|77.6||75.6|83.3|71.58||87.01|88.96|103.43||78.9|85.96|106.73||118.86|126.37|155.99|||||
2022-02-19 13:25:45|usa_0951|BRKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.688|23.313|19.24|14.68|20.62|11.3|6.99|4.44|5.4|4.368|3.42|4.67|4.85|5.68|4.99|3.58|4|3.69|4.01|4.19|4.95|4.46|5.79|6.03|7.86|8.27|8.25|7.12|9.1|10.16|12.01|14.98|4.42|5.04|6.36|10.19|11.81|13.04|12.25|13.41|15.74|18.69|18.84|14.23|11.86|16.03|14.78|12.07|14.53|16.71|17.2|19.73|19.4|21.86|20.89|20.4|19.03|18.74|19.76|20.12|22.84|24.69|26.75|22.32|22.89|24.15|26.92|28.67|35.22|30.65|31.02|35.44|31.94|37.94|42.31|43.17|49.86|43.56|42.37|42.53|50.32|63.48|69.84|88.31|83.22|68.84||||
2022-02-19 13:25:49|usa_0952|CRS|price_second_month|0|11.4063|11.3438|12.75|11.5|10.6875|10.6563|9.7813|11.375|9.5|9.8125|8.4063|8.375|8.5938|8.5625|7.875|10.25|11.1875|11.1563|9.6563|11.2813|10.5625|11.9063|11|12.6563|12.2813|13|12.4375|11.75|12.9688|10.8125|9.9688|12.7813|12.375|12.375|11.9375|12.4375|11.7188|11.3438|12.25|12.375|13.1563|12.9063|14.4375|15.875|14.5313|16.3438|13.4375|13.5625|16.0625|19.0625|21.625|18.125|18.0625|16.875|17.75|18.25|21.625|22.4065|23.5625|23.6563|26.5|18.0938|17.6563|12.9688|14.25|11.4375|13.125|11.125|10.3438|16.25|16.5938|13.85|14.75|14.49|12.855|12.02|14.625|10.42|6.865|5.82|7.695|10.41|13.4|17.08|15.21|22.15|29.225|33.81|27|27.85|32.775|41.795|55.9|47.92|53.405|59.33|66.285|58.42|75.45|62.83|55.2|38.81|16.66|13.7|22.48|21.31|23.18|29.87|38.91|31.01|36.47|41.58|52.57|50.47|54.14|51.3|45.06|47.26|48.46|47.23|48.16|53.77|60.29|59.15|62.49|54.73|50.42|42.36|40.84|39|35.94|29.72|32.04|36.28|35.77|40.56|36.47|40.53|49.43|50.94|59.94|59.67|43.08|46.94|40.56|48.64|52.57|36.75|23.37|21.03|24.44|40.66|47.92|33.35|27.48|38.07||||
2022-02-19 13:25:55|usa_0953|BAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|18.14|16.04|13.97|18.41|16.86|18.49|14|13|17.41|20.37|17.48|20.83|22.12|22.07|27.21|29.76|24.45|25.57|30.05|26.95|29.27|30.58|38.2|35.77|39.25|33.89|38|37.93|45.04|51.11|51.31|54.11|62.84|73.67|73.41|70.47|76.25|86.42|87.82|76.96|85.03|81.91|83.94|73.03|||||
2022-02-19 13:25:57|usa_0954|ERIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||20|40.375|37.625|31|31|29|32.5|29.25|29.625|28.5|26.25|26.5|27.125|27.125|27|33.5|31|27.5|30.9375|25|27.75|36.12|36.14|37.2|39.28|42.19|43.7|38.9|36.4|40.12|40.73|40.15|47.47|45.56|49.74|52.18|51.33|51.8|52.14|53|53.07|50.6|51.04|56.28|53.91|55.68|55.89|51.74|49.35|51.19|46.25|37.44|30.04|34.6|38.67|36.97|39.62|45.87|52.5|62.96|69.84|71.22|73.53|73.79|76.11|71.87|63.77|71.28|73.2|75.91|73.76|72.99|72.58|75.73|76.51|87.23|86.91|81.33|81.97|96.33|94.01|97.9|102.03|107.17|118.61|117.77|120.79|123.89|115.67|113.01|123.53|136.85|178.22|212.67|219.31|169.3|142.92|180.24|213.44|225.61|242.1|201.13|177.09|185.81|181.81||||
2022-02-19 13:26:02|usa_0955|AR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.34|62.03|57.48|51.47|39.41|40.3|21.61|21.27|22.8|29.03|26.35|24.79|23.98|20.64|19.34|18.76|18.81|19.04|18.87|13.13|9.64|6.75|2.8|1.99|1.65|3.48|3.49|4.33|9.54|12.68|12.85|18.97|21.68||||
2022-02-19 13:26:04|usa_0957|DO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:04|usa_0959|OIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|5.1429|5.28|5.0286|6.2229|6.1429|7.3371|6.3429|7.2286|6.8629|7.28|7.7886|8.2914|9.6229|11.64|12.1943|13.2343|17.3029|18.7371|20.8971|19.1943|17.6857|17.5657|16.4514|21.5543|22.8571|18.72|24.3257|33.1086|29.9143|12.2571|9.24|14.0914|16.3029|20.9314|21.2686|22.2857|25|33.7486|42.6229|43.7371|37.76|36.2286|46.4114|38.9543|43.8686|38.9314|45.2457|57.24|51.1543|58.7829|56.4686|60.8229|61.87|56.03|43.29|41.42|28.62|31.43|23.89|31.68|31.28|33.5|36.8|30.5|21.85|22.65|24.6|36.4|34.15|21.99|18.3|16.87|13.79|15.79|7.91|4.15|4.88|4.9|6.87|6.25|5.17|5.43|5.49||||
2022-02-19 13:26:08|usa_0961|PBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|29.2|21.97|28.85|25.2|29.9|27.7|29.8|31.41|26.75|28.1|40.94|27.36|26.37|22.07|25.21|24.49|19.37|23.82|31.7|29.31|47.65|52.09|38.89|31.07|27.72|23.7|31.3|22.39|11.49|9.17|7.97|15.33|15.49|9.79|13.64|18.01||||
2022-02-19 13:26:11|usa_0962|SC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0965|ASNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0966|SPB|price_second_month|0|66.3554|81.8545|65.3867|77.9797|84.2762|77.011|64.9024|60.0589|47.4659|32.9355|36.3259|17.9208|16.9521|14.046|9.6869|13.5617|18.8895|21.7956|12.593|12.1086|11.6243|11.6243|10.1713|10.6556|11.14|10.1713|10.6556|9.6869|9.2026|5.8122|2.4217|4.8435|3.8748|3.6326|2.4217|4.8435|4.3591|3.8748|3.6326|3.6326|3.8748|3.8748|5.3278|4.8435|3.7779|3.681|3.0998|2.6156|2.6156|3.0031|2.9064|2.8091|2.8091|2.8091|2.7123|3.6813|3.2939|4.602|5.2796|7.9919|8.186|89.604|61.0276|74.5893|62.4806|46.0129|42.1381|38.7477|29.0608|24.7016|17.4365|14.5304|16.584|14.8404|17.204|21.2725|22.5511|21.3267|22.9309|27.5108|27.9138|44.4746|40.8788|39.5226|52.6968|47.9309|49.2018|55.0217|40.1116|46.8072|37.8177|37.5697|44.6373|41.9715|37.3218|42.8394|42.4055|42.7774|44.0794|43.7074|42.9634|42.7774|36.0353|37.6937|42.4675|43.6454|43.0874|45.5673|40.2976|36.1438|28.9523|33.664|39.1816|28.3943|29.1383|28.2703|29.5102|51.8289|53.0068|53.1308|53.4408|56.9746|74.3955|70.3658|73.4036|80.2852|85.0589|76.3794|81.3391|79.8512|84.8729|72.1637|81.4011|100.248|96.4662|113.9492|117.6069|97.8921|107.5635|97.8921|78.6113|86.85|49.38|54.17|52.67|55.87|62.52|53.89|47.32|59.6|66.83|77.55|88.89|78.06|100.1|92.11||||
2022-02-19 13:26:17|usa_0967|AAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.96|35.97|26.52|22.2|21.02||||
2022-02-19 13:26:17|usa_0968|VSH|price_second_month|0|9.0532|7.9214|8.0118|7.2876|7.153|7.9285|8.1444|10.707|10.0097|11.2238|13.6193|9.1318|10.4857|10.1653|8.5162|10.7323|10.1729|9.2775|7.5092|9.6187|11.7172|12.7232|8.0488|7.8305|7.2762|6.722|7.3344|7.8887|9.495|7.1628|5.2749|7.4959|8.6619|8.6067|7.163|8.7731|10.8831|11.3273|15.8248|14.1591|15.5472|15.6583|14.4366|15.6029|16.4356|19.1009|21.2661|23.9872|29.3744|35.9809|31.0945|23.4313|24.5432|17.8785|18.6567|20.3229|25.9858|23.7645|18.8234|18.1011|19.8227|4.9751|6.7223|6.1301|9.8614|12.6969|17.139|25.4679|41.9035|35.8142|16.7688|15.9381|18.3013|20.7267|16.329|15.7338|21.8194|12.7221|12.5533|8.973|12.8287|14.6322|18.6656|19.9982|16.7644|11.3273|12.9797|11.5938|11.4605|11.4605|11.3983|12.8998|14.4367|12.4467|11.6382|12.6599|15.8315|11.7537|11.0963|8.1112|8.9552|7.898|3.8735|2.2655|4.9129|7.1695|6.441|9.1062|8.0401|7.69|14.26|17.45|15.87|11.4|9.89|12.26|10.62|9.56|9.7|13.19|14.56|12.25|12.93|14.14|14.92|16|13.87|14.24|13.02|9.88|11.92|11.84|12.96|14.16|15.15|15.85|16.35|17.7|21.9|18.4|21.2|23.8|20.85|21.92|15.24|15.83|19.89|18.7|16.26|15.99|19.36|23.87|24.07|21.97|20.37|20.04||||
2022-02-19 13:26:23|usa_0970|AXTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.19|33.68|28.2|29.2|24.94|27.87|28.62|26.42|29.59|31.3|29.35|37.55|30.8|31.19|30.59|25.03|27.05|24.37|26.92|28.51|26.76|23.11|24.12|28.74|28.5|31.39|30.54|30.32|28.91||||
2022-02-19 13:26:24|usa_0971|COMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.22|26.49|25.86|22.19|30.76|30.87|28.17|28.41|24.94|31.15|29.52|36.23|38.05|36.65|32.78|36.44|38.71|29.41|31.56|18.1|23.82|16.7|9.7|13.69|11.395|9.66|10.31|12.29|14.58|19.43|15.81|10.79|10.35||||
2022-02-19 13:26:27|usa_0972|DLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.4|15|20.57|22.2|21|28.54|33.72|33.7|34.33|51.46|46.07|47.42|41.31|29.82|29.97|36.06|40.03|43.77|52.74|64.23|53.76|63.29|51.37|46.74|32.36|31.15|39.54|43.98|34.97|32.93|31.67|35.54|32.34|35.69|41.49|41.38|46.4|44.38|40.14|39.74|30.91|34.41|39.23|47.45|50.41|46.7|49.65|51.08|48.76|62.92|63.54|61.82|68.68|68.35|65.2|61.18|61.12|69.48|72.96|61.15|68.86|90.57|93.68|94.92|99.25|83.41|75.3||||
2022-02-19 13:26:30|usa_0973|IBKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|29.4|34.49|31.99|26.76|17.99|14.05|14.84|18.96|17.03|16.65|16.87|16.02|18.31|15.54|17.16|15.02|14.65|15.9|14.43|13.75|15.15|14.86|15.53|17.1|24.31|21.8|23.01|23.65|27.32|32.53|35.89|36.92|41.8|33.65|40.18|35.21|36.71|38.26|35.11|41.28|56.21|67.87|74.07|60.4|53.26|54.42|52.3|46.76|49.24|57|42.86|52.27|54.11|73.52|68.66|63.05|73.82|70.16|||||
2022-02-19 13:26:33|usa_0974|ROVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:33|usa_0975|ZNGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|6.09|3.08|2.51|3.52|3.42|2.88|4.41|5.21|3.41|2.88|2.6|2.3|2.85|2.44|2.55|2.14|2.61|2.64|2.88|2.7|3.6|3.74|4.05|3.46|4.32|4.17|3.62|5.03|6.13|5.72|6.26|6.99|8.09|9.18|8|11.4|10.52|8.85|6.03|8.84||||
2022-02-19 13:26:36|usa_0976|LPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514.2|421|432.2|380.4|347.4|400.4|524.2|577.2|550.6|543.8|469.4|325.2|254.4|276|201.4|234.8|91.6|242.2|249.8|275.8|276.6|243.6|238.6|203.4|167.8|185.2|166|87.4|72.4|58.8|48.2|44|24|19|15.64|11.75|36.92|51.2|54.03|58.9|68.84||||
2022-02-19 13:26:38|usa_0977|GLNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|7.53|11.02|11.7|16.19|13.48|13.97|15.75|14|12.17|13|11.62|13.11|13.18|13.72|13.01|12.94|17.97|19.1|19.86|19.09|19.96|16.96|5.73|5.8|6.72|10.18|13.06|11.42|13.02|9.96|13.91|18.26|31.86|31.13|41.53|45.16|35.2|39.59|39.09|37.04|35.08|38.76|36.21|34.26|46.75|64.55|41.52|31.32|49|33.3|28.43|16.15|17.4|20.61|21.77|27.17|25.23|21.19|25.17|27.52|33.45|24.25|25.25|21.93|18.64|13.37|12.91|12.25|7.52|9.98|9.96|11.4|11.92|11.04|11.8|14.65||||
2022-02-19 13:26:42|usa_0979|BOKF|price_second_month|0|||||||||||||||||||||||||||||||||||0.0555|3.7761|4.6646|6.8858|6.8858|10.5509|9.5512|9.5512|10.995|11.5503|9.8845|9.7734|9.7738|9.7738|10.0486|9.9396|10.4402|8.9962|9.6636|9.5511|11.7731|13.1051|14.9387|17.3255|18.326|21.8227|21.9904|19.1036|21.1016|20.4352|22.4343|19.158|18.9359|13.7716|14.4935|15.8817|16.3815|20.5463|23.3361|27.7014|28.9185|29.2022|32.9814|31.3979|30.9549|30.6061|35.1068|38.466|37.6408|39.4175|38.05|42.9|48.8|40.57|45.22|46.99|47.57|45.87|49.09|52|53.89|50.13|54.28|50.93|54.74|51.72|58.23|43.56|46.39|30.1|40.56|45.24|46.48|45.98|50.55|44.44|46.7|51.35|53.01|49.2|54.85|53.68|55.75|57.57|55.04|59.43|65.1|64.09|63.3|64.73|62.78|67.38|64.45|59|64.68|63.28|68.85|48.87|63.74|69.07|80.32|82.46|80.53|80.48|89|94.45|100.95|102.55|84.3|90.44|74.93|76.14|83.34|72.4|50.94|56.14|66.95|86.06|91.04|88.05|103.21|101.82|||||
2022-02-19 13:26:46|usa_0980|AMD|price_second_month|0|12.125|15.875|17|14.125|15.8125|19.6875|13.875|16.625|13.25|13.25|13.9375|15.5625|13.3125|9.6875|7.8125|10.875|10.8125|11|4.625|6|7.5|5.6875|3.75|4.125|5.1875|4.3125|3.75|4.125|5.25|2.6875|2.1875|4.0625|6.75|6.1875|7.1875|9.1875|7.875|5.0625|8.9375|10.875|14.3125|16.1875|9.5|10.75|13.5|14.5|12.625|15.125|16.5|16.875|10.25|9.6875|8.8125|6.375|12.125|17.9375|19.875|18.7188|10.9063|11.7188|9.7813|6.5938|13.8438|8.9688|9.25|10.3438|14.125|19.5625|40.7188|37.625|15.25|21.5|28.25|13.55|13.6053|13.5|11.4283|8.85|9|5.49|7.28|11.29|17.97|15|15.55|11.43|21.28|17.45|16.4|20.77|26.18|38.67|30.89|24.99|21.57|15.07|14.27|13|9.76|7.21|6.88|6.29|2.36|2.18|4.54|4.36|7.01|7.91|8.57|5.61|7.29|9.21|8.68|6.83|5.69|7.35|6.08|3.72|2.2|2.49|4|3.27|3.64|3.71|4|4.17|2.79|3.11|2.28|1.81|2.36|2.14|4.57|7.4|8.91|14.46|11.19|13|10.89|12.11|13.73|25.17|21.3|23.53|27.41|31.45|39.15|45.48|53.8|90.82|92.66|84.51|80.08|110.72|158.37|113.83||||
2022-02-19 13:26:51|usa_0981|KN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.16|33.54|20.85|19.07|19.5|13.89|15.98|11.41|14.62|13.9|15.98|18.93|17.04|14.8|16.22|14.44|14.57|17.62|15.24|16.3|15.89|19.61|22.01|16.75|14.62|15.36|17.2|21.31|20.12|20|21.72|21.8||||
2022-02-19 13:26:53|usa_0982|ANF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.625|9.125|13.125|15.625|21.032|22|22|35.375|46|48|34.0625|26.6875|16|12.6875|19.0625|20|32.7|44.5|17.59|26.53|30.8|24.12|19.67|20.46|30.03|28.41|27.71|24.71|33.84|38.75|31.5|46.95|57.24|68.7|49.85|65.18|58.3|55.43|69.48|69.63|75.68|72.98|80.7|79.97|73.14|62.68|39.45|23.07|23.8|25.39|32.88|34.85|45.64|30.69|39.32|57.63|58.7|66.92|61.56|48.84|49.61|34.14|33.92|47.97|46.2|45.25|35.37|32.91|38.5|43.25|36.34|28.64|22.04|21.51|21.19|27|31.54|17.81|15.89|12|11.93|12.44|14.44|17.43|24.21|24.48|21.12|20.05|27.41|16.04|15.6|17.29|9.09|10.64|13.93|20.36|34.31|46.43|37.63|34.83|||||
2022-02-19 13:26:57|usa_0983|NAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:58|usa_0984|COTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|16.42|14.85|16.58|18.02|20.14|22.31|24.56|28.32|28.92|29.41|25.75|26.95|18.71|18.84|18.94|16.53|17.09|19.32|13.59|12.74|8.34|11.27|13.01|8.8|11.54|10.45|4.28|3.92|7.55|7.92|8.56|9.77|9.73|9.17||||
2022-02-19 13:27:00|usa_0985|SPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1419|19.8843|20.2313|24.4347|30.4779|34.9694|41.7852|69.6442|44.9083|55.8686|61.1785|15.8708|19.9171|18.5749|16.8856|14.4566|12.2632|7.3985|6.711|8.7145|11.7001|13.8149|9.0288|5.12|5.3885|3.3522|3.2017|2.6157|7.7979|14.8625|14.9083|21.5212|22.5884|21.089|24.7687|17.9398|18.2017|21.2003|14.6006|14.6399|13.4548|11.4775|6.567|4.498|5.6176|5.3361|5.8337|5.6504|4.904|5.7813|4.5308|4.6879|4.0528|5.0546|8.8848|4.9629|6.9991|4.5962|7.3527|23.16|33.53|21.95|21.82|28.65|15.69||||
2022-02-19 13:27:04|usa_0986|PPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|7.54|6.26|6.64|7.83|4.97|3.1|5.01|6.54|8.56|5.29|6.97|8.845|12.24|15.27|16.49|17.37|25.09|29.87|32.3|27.43|27|20.23|20.53|23.35|24.87|23.11|18.3|20.38|23.04|29.24|36.21|25.2|20.33|18.42|19.84|20.08|26.91|30.05|31.73|22.755|20.94|16.11|19.75|22.7|24.46|27.84|28.08|24.03|||||
2022-02-19 13:27:08|usa_0987|UNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:08|usa_0988|BTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.12|32.93|40.71|43.11|40.77|31.14|31.01|24.88|17.39|9.6|6.45|3.15|2.35|1.5|5|5.37|15.98|9.96|16.78||||
2022-02-19 13:27:10|usa_0989|MORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|31.52|42.73|41.69|37.43|43.82|49.62|47.06|63.11|73.69|67.7|69.86|63.7|31.87|32.71|40.97|43.6|47.3|45.08|47.81|42.85|49.89|55.58|59.27|59.66|56.74|59.87|57.1|59.28|63.61|70.55|68.68|78.03|84.34|81.51|70.325|67.61|66.78|77.36|76.87|85.14|79.48|78.07|83.8|83.15|72.85|80.23|72.98|82.03|92.52|93.45|116.64|138.8|115.21|126.39|136.58|161.58|155.31|146.9|141|157.01|198.65|252.61|236.54|267.99|318.04|273.89|
2022-02-19 13:27:13|usa_0990|MRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|28.03|29.53|33.2|25.4|30.84|24.91|28.65|24.97|22.39|13.04|15.05|10.91|14.39|10.49|14.19|15.03|18.72|20.21|18.32|15.64|15.38|16.53|20.95|20.6|15.73|18.04|15.55|12.02|13.71|9.19|6.14|5.71|6.24|9.4|10.69|8.03|8.09|9.64||||
2022-02-19 13:27:16|usa_0991|SEAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.93|29.82|34.14|31.15|20.47|16.88|20.77|21.43|17.1|17.66|19.67|17.46|13.03|17.08|19.27|17.81|12.89|11.62|14.63|17.69|28.72|28.48|25.67|31.77|29.34|29.17|29.76|20.07|19.65|29.04|41.35|54.88|51.75|66.34|68.45||||
2022-02-19 13:27:18|usa_0992|BRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.08|21.68|23.67|24.18|25.4|24.85|22.92|24.79|23.49|25.25|28.44|24.84|23.34|17.98|18.64|18.24|15.54|15.68|18.22|16.5|17.64|17.65|18.14|21.93|19.64|11.71|11.94|16.8|20.1|21.91|23.45|22.74|25.35||||
2022-02-19 13:27:20|usa_0993|SERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:20|usa_0995|MBI|price_second_month|0|||||||||||||||||||4.1667|5.1667|5.4583|6.0833|5.9583|7.2917|8.0833|9.4583|10.25|9.4583|12.2917|12.3333|8.375|10.75|11.5417|12.0417|14.5|16.5417|17.5|18.8333|21.4167|21.9167|21.3333|25.2083|22|20.1667|19.125|20.4167|17.5|20.6667|21.0417|22.6667|25.6667|25.3333|25.375|27.1667|33.7083|32.5417|35.7917|37.75|41.9167|48.7917|49.7083|37.4167|43.1667|41.0417|45.5417|34.5833|33.3333|25.5833|38.5417|43.8333|45.9167|50.6533|52.75|54.01|50.93|58.45|56.11|45.96|45.48|38.13|50.05|56.46|58.12|65.79|55.39|57.27|59.96|58.6|55.93|57.97|61.78|58.74|57.13|61.63|69.65|66.5|66.55|60|36.51|12.97|6.96|16.22|5.85|2.74|6.45|6.72|3.46|4.82|7.45|9.34|9.99|11.21|8.8|7.76|9.7|10.78|8.97|10.88|8.94|9.67|14.25|11.83|12.89|13.55|11.76|10.43|10.32|9|9.02|7.02|6.57|6.86|7.2|8.06|10.39|10.32|8.19|10.06|8.42|7.99|8.18|10.27|9.31|9.93|8.87|9|9.33|7.8|7.08|8.11|6.37|7.3|9.99|11.19|11.76|14.75||||
2022-02-19 13:27:26|usa_0996|MCY|price_second_month|0||||||||||||5.9688|5.5313|6.125|4.5625|6|4.2188|5.125|3.625|3.3125|2.9375|3.1875|3.0313|3.4063|3.7188|4.0625|4.2188|3.5625|4.2188|4.2813|4.75|7.5|8.3125|7.2188|7.6875|8|8.75|11.5625|13.875|16.1875|16.125|17.25|14.75|14.4375|15|14.125|14.188|15.625|17.125|18.875|23.625|21.875|21.875|22.5|28.5|30.688|36.625|43.75|50|56.75|63.813|36.5625|41.875|34.875|36.0625|30.25|23.375|22.6875|25.5|27.4375|38.5625|34.2|36.6|39.3|43.75|43.2|48.25|45|39.5|36.21|47.38|43.68|47.58|51.1|50.24|50.15|56.7|54.86|55.2|58.73|59.3|55.9|55.95|50.27|53.45|53.3|56.09|52.68|51.89|45.6|50.86|50.94|45.49|26.96|33.14|37.15|36.94|41.06|43.21|39.22|42.94|41.14|41.67|39.51|44.98|42.88|43.6|38.29|41.62|38.87|44.78|43.88|48.07|45.3|47.15|51.23|55.16|54.53|55.68|50.86|51.75|52.58|52.57|54.3|58.4|58.63|56|57.47|54.88|45.64|47.11|53.9|56.65|52.97|57.65|53.5|48.98|43.31|40.23|44.73|44.47|58.4|63.6|59.71|51.02|55||||
2022-02-19 13:27:31|usa_0997|LBRDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.27|53.58|52.52|52.61|48.34|57.8|67.5|70.05|84.26|87.13|100.25|86.66|87.38|69.2|80.45|85.13|89.8|99.41|100.87|117.12|131.7|124.43|138.73|158.19|143.38|162.14|185.77|157.61|145.68||||
2022-02-19 13:27:33|usa_0998|ARMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|25.83|26.1|30.4|31.65|31.79|30.51|33|31|33.29|37.91|35.06|35.74|37.03|40.04|42.58|41.71|39.1|40.95|38.06|32.27|31.73|40.01|43.88|39|27.8|24.87|36.35|39.6|37.19|34.52|35.91|37.77||||
2022-02-19 13:27:35|usa_0999|APAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.36|47.99|61.72|62.91|57.4|55.89|52.71|48.01|44.27|41.46|39.65|27.39|32.76|26.15|29.8|30.4|28.3|30.2|39.3|33.75|32.45|33|27.23|26.07|24.95|25.74|29.88|30.71|29.59|38.55|47.12|47.36|50.24|51.96|44.73|38.91||||
2022-02-19 13:27:37|usa_1000|GEF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.625|14.125|13.625|13.5|16.25|16.75|19.375|18.6875|16.5|14.594|11|12.75|14.125|14.875|15.9375|15.375|16.625|14.25|14.0625|15.175|11.46|16.475|17.85|16.6805|12.25|11.9|8.99|11.5|13|17.755|17.47|21.125|21.075|28|34.84|30.55|30.05|33.14|34.21|37.48|40.055|59.2|55.555|59.61|60.68|65.37|67.93|64.03|65.62|33.43|33.29|44.22|55.05|53.98|54.92|55.54|58.84|61.9|65.41|65.03|42.89|45.55|55.92|41|44.18|44.5|53.62|52.67|49.03|52.4|52.49|54.56|43.81|47.23|39.27|35.85|31.91|30.81|32.75|37.27|49.59|51.31|55.09|55.78|58.54|60.58|52.25|52.89|53.66|37.11|41.25|32.55|37.89|44.2|31.09|34.41|36.21|46.88|57|60.55|64.6|60.37|||||
2022-02-19 13:27:41|usa_1001|LC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.55|95|60.85|62.9|42.3|22.25|27.05|28.3|28.2|27.5|30.7|22.55|15.75|16.65|18.15|17.15|15.65|15.65|12.79|13.55|11.13|5.52|5.33|7.51|11.77|14.23|31.06|32.72|17.91|||||
2022-02-19 13:27:43|usa_1002|PINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|33.45|29.96|31.97|34.57|36.61|37.56|34.36|34.84|31.91|31.14|31.65|30.14|31.73|34.52|32.93|29.21|33.15|32.72|44.06|38.99|35.96|37|34.46|35.83|30.33|34.02|32.31|35.22|34.27|34.53|37.18|37.07|35.95||||
2022-02-19 13:27:45|usa_1003|TDW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|25.11|28.97|32.19|23.78|23.38|22.48|15.25|14.88|13.74|4.77|6.87|11.07|12.7|13.41|11.5|10.43|14.01||||
2022-02-19 13:27:46|usa_1005|TFSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|12.23|12.46|12.25|11.9|13.04|11.13|11.93|11.38|11.12|12.9|13.83|9.17|8.18|10.32|10.25|8.6|9.05|9.35|9.37|8.53|8.2|10.53|11.05|11.37|11.72|11.76|13.34|14.23|15.12|14.11|14.78|16.57|18.53|16.67|18.45|18.44|18.68|17.38|15.74|15.05|15.31|15.08|15.38|15.4|15.6|17.27|17.17|17.75|20.42|22.18|15.5|14.92|17.72|20.23|22.13|19.88|19.33|17.09||||
2022-02-19 13:27:49|usa_1006|SABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|18.74|21.76|26.24|25.89|29.48|27.26|28.11|28.15|25.85|21.67|22.43|18.48|19.82|22.97|24.44|26.11|25.57|22.79|20.12|23|22.495|19.25|8.1|7.02|11.25|14.8|13.27|11.23|7.53|11.52||||
2022-02-19 13:27:51|usa_1007|TMST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.67|36.74|29.48|30.24|15.57|10.31|6.99|9.08|9.85|15.8|21.12|13.1|14.83|15.02|16.36|17.69|13.91|11.04|12.88|7.66|5.14|5.89|5.31|4.08|3.94|5.1|8.45|14.17|14.18|15.97|15.78|
2022-02-19 13:27:53|usa_1008|CNA|price_second_month|0|7.3333|7.0834|7.1667|8|7.4584|8.875|9.8333|12.4167|18|18.2501|21.125|23.4167|21.5834|21.4167|18|20.4167|16.7501|20.4167|17.5416|19.7501|18.625|18.3333|20.3333|19.625|24.2501|29|33.2083|24.6667|25.375|22.1667|20.5|28.7501|27|27.5834|29.875|27|28|29.4584|31.2501|31.2501|30.4167|29.2501|25.1667|23.0834|22.0834|20.3333|20.7084|24.6254|28.5003|31.9582|38.7076|38.7497|33.3333|33.4997|35.8331|37.0829|34.1252|37.8131|40.8325|47.9792|50.4167|36.625|42.75|33.9375|43.4375|36.375|39|26.9375|35.6875|39.6875|37.1875|37.81|39.83|27.77|28|29.01|26.6|27.41|24.78|22.99|24.28|21.75|23.39|27.5|30.02|24.1|26.11|28.77|27.58|28.97|34.05|30.92|32.58|34.67|38.5|41.06|50.82|41.96|35.44|26.65|30.39|28.04|13.76|7.96|14.51|24.47|22.75|24.59|26.08|26.02|25.82|29.44|30.54|24.41|26.16|28.21|28.45|26.12|28.23|31.54|34.17|35.28|41.52|41.49|40.18|38.77|38.72|41.83|38.66|35.98|36.74|28.97|32.86|33.31|38.27|42.88|45.6|49.06|54.38|51.06|46.98|44.9|46.92|43.22|44.96|47.13|44.72|41.58|30.23|32.17|34.51|42.54|47.81|44.35|41.64|46.14||||
2022-02-19 13:27:58|usa_1009|VEEV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.31|26|24.31|28.83|26.41|25.7|27.94|23.41|28.95|24.94|34.02|41.68|41.3|50.96|62.41|55.9|55.7|71.47|75.37|106.68|87.55|126.86|157.16|151.31|140.66|156.37|234.42|280.99|275.55|249.43|320.13|288.17|262.86|||||
2022-02-19 13:28:00|usa_1010|OCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||131.006|153.5933|132.7046|192.8409|219.0963|271.047|220.2257|137.7822|117.4537|72.2792|78.4907|60.4209|58.7268|53.6447|51.9507|51.386|51.386|67.7617|84.0246|84.9281|66.9486|61.4373|59.6303|31.1704|26.4723|27.5564|38.4887|44.9034|62.7925|89.9876|112.3941|81.8562|84.2956|72.3695|65.3223|62.0698|76.2545|88.7227|102.4558|133.2648|135.9752|105.0759|127.9342|84.7474|50.5954|54.2094|63.6057|62.9732|73.6344|82.4886|112.7555|155.25|139.8|162.15|182.4|136.35|132|158.7|180.3|207|197.55|241.65|240.45|385.95|537.9|591.3|641.7|756.6|849.9|561.6|526.05|419.1|344.1|122.1|152.4|111.6|106.95|56.85|29.7|53.4|77.1|66.15|37.2|43.95|47.85|54.6|65.55|62.7|31.65|32.1|23.25|26.85|23.4|18.7499|11.0879|19.02|23.6|27.97|32.79|28.3|31.88|35.31||||
2022-02-19 13:28:04|usa_1011|RES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.3933|0.4449|0.3998|0.4127|0.4901|0.6448|0.5739|0.7996|0.7609|0.7029|1.1156|1.3799|1.1671|1.3606|0.9608|0.7996|0.6319|0.9286|0.7802|0.7093|0.7867|1.0962|1.1349|1.3155|1.3155|1.8963|1.5539|2.0214|1.9753|1.8436|1.5868|1.6593|1.3788|1.5407|1.5868|1.3235|1.4802|1.8041|1.9951|3.5885|3.437|2.9175|4.5827|6.558|6.2785|6.9304|6.0563|6.6667|6.6445|7.5467|6.1289|4.9333|5.8533|6.6533|8.1022|3.8222|2.5911|4.6|4.0622|4.2933|5.4933|5.0178|7.2489|13.0222|13.0533|16.7867|17.2667|13.0133|10.6733|10.38|12.25|11.56|16.18|12.59|14.28|17.67|18.41|22.09|22.77|13.29|13.44|14.46|11.62|13.25|13.57|14.75|15.33|20.08|20|18.79|19.41|24.04|19.64|16.42|13.68|13.08|10.75|7.44|5.31|3.86|3.44|3.18|3.13|3.1|6.35|4.91|3.83|4.03|7.98|||||
2022-02-19 13:28:09|usa_1012|SD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|20.19|17.08|18.11|14.06|14.67|16.02|9.8|8.23|7.55|4.35|3.52|2.07|1.59|1.72|2.92|5.19|4.97|8.9|10.63|11.77|
2022-02-19 13:28:11|usa_1013|KOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|25.25|25.6|26.35|26.17|26.66|26.87|25.2|25.68|26.48|26|26.33|25.98|25.85|25.41|24.65|25.1|25.31|25.09|25.15|24.235|23.32|25.04|24.835|23|18.96|22.45|23.68|24.88|25.57|25.4|25.4599|||||13.88|12.37|14.01|10.55|9.61|11.76|10.61|10.53|10.08|10.76|10.66|10.45|9.97|9.6|8.9|8.9|7.11|7.44|3.94|5.23|5.9|5.03|6.14|7.17|6.89|8.01|5.39|7.43|9.13|5.68|5.94|6.16|6.32|6.95|3.05|1.81|1.6|1.92|2.82|3.21|2.2|3.66|4.28||||
2022-02-19 13:28:15|usa_1014|GPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9|74.71|43.88|53.41|47.03|19.32|12.11|10.27|14.86|9.83|9.4|8.3|9.11|8.63|5.38|5.62|6.27|5.08|6.21|6.78|3.87|3.9|3.67|4.35|4.64|6.74|7.91|11.01|9.97|10|8.68||||
2022-02-19 13:28:17|usa_1017|CLF|price_second_month|0|2.8594|2.8594|3.0469|2.5938|2.5781|2.6719|2.2031|2.625|2.4063|2.5|2.25|2.2188|1.8438|1.1563|1|1.3281|1.7969|2.5|1.8125|1.9688|2.4063|3|3.0313|3.7344|4.0469|3.9688|3.8438|3.7188|4|3.1875|3.0938|3.3125|3.8438|3.9844|4.4688|4.625|4.2969|4.0781|4.4063|4.2969|4.2188|3.7031|4.1406|5.3281|4.4063|5.2188|4.3907|4.9063|4.8595|5.6563|4.8907|5.5625|5.0157|4.875|5.5313|5.375|5.2813|5.211|5.3907|6.4219|6.6172|4.5625|4.7578|4.6328|4.625|4.0078|3.6563|3.1172|3.1797|3.1406|2.4766|2.2437|2.5375|2.1|2.1138|2.0913|3.5737|3.29|2.5938|2.635|1.8875|3.2375|4.825|7.3937|5.8613|8.3438|12.1125|20.0875|14.6575|17.77|23.8225|21.5125|18.405|18.235|24.02|28.16|44.145|38.135|45.1|59.73|106.7|101.22|23.75|15.43|27.25|25.31|44.06|56.4|55.86|61.19|68.34|97.07|90.7|82.85|67.81|63.48|47.78|35.84|28.75|25.46|18.04|20.87|25.01|20.03|15.68|15.07|9.12|6.84|5.31|3.97|2.24|2.16|4.28|5.7|8.81|10.66|5.89|8.36|6.66|7.03|8.46|10.05|9.28|11.09|8.7|7.94|7.99|5.81|5.22|6.58|11.01|13.34|20.12|23.47|20.35|19.09||||
2022-02-19 13:28:22|usa_1018|MIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:22|usa_1019|ANAT|price_second_month|0|20.125|18.625|22|23.125|23.375|25.5|28.875|32.875|32.5|35.5|35|36.75|38.5|49|43.75|42.5|32.5|39.5|23.75|29|30.5|33|31.875|35.125|38.5|36.75|35.75|33.5|35|34.5|28.75|33.25|35|34|36.5|40|40.25|41|45.25|56.5|54.75|54.5|54.75|52|47.0625|51.5|47|50|63.25|57.375|61|68.25|65.75|69.25|75.25|82.5|83.25|97|96.5|97|106.75|90.25|83.75|75.25|71.25|70|66.375|58.5|54|61.5|69.75|73.0156|72.3|78.91|79.02|89.21|100.81|76.25|88.532|78.29|85.64|85.99|83.47|94.41|93.81|95|101.65|109.14|115.4|111.02|117.14|114.44|116.05|115.04|114.17|127.25|143.94|126.05|119.55|113.45|110.27|95.45|73.82|42.31|79.26|86.37|108.52|108.54|104.28|76.56|79.52|81.27|80.4|74.96|71.7|72.1|68.32|70.69|68.99|80.37|99.88|104.97|115.55|113.49|114.5|113.84|114.78|104.75|103.21|99.29|107.36|101.67|119.51|116.82|120.5|120.1|117.53|115.71|125.35|116.9|119|128.34|127.61|147.19|113.37|114.07|118|98.36|75.15|75.01|84.78|90.02|150.02|192.5|189.25|189.77|
2022-02-19 13:28:27|usa_1020|INOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1021|ZAYO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1022|RYAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.96|25.09|18.57|16.08|6.87|11.49|7.01|12.95|12.3|13.88|12.55|17.39|13.65|19.05|20.37|17.91|20.81|14.75|14.98|6.84|3.02|3.87|2.4|1.93|3|7.02|8.72|7.36|7.06|5.48|5.41||||
2022-02-19 13:28:30|usa_1023|FI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1024|AVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1025|TMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|21.92|26.09|21.12|19.83|19.34|19.28|19.51|18.91|17.43|13.42|14.9|17.78|20.37|20.13|23.49|19.85|24.5|22.44|21.87|19.43|16.91|18.24|20.36|23.06|23.71|25.7|20.01|25.03|26.15|29.33|29.54|28.27|32.86|28.72|||||
2022-02-19 13:28:33|usa_1027|CVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|24.4|13.32|3.7|4.84|8.87|9.25|7.77|8.32|7.37|7.77|11.5|20.99|20.53|28.47|17.08|27.21|29.29|29.52|43|56.11|70.38|42.07|35.8|37.24|45.69|48.7|48.65|41.49|38.62|42.59|47.63|26.86|20.08|14.62|17.95|22.92|21.23|21.58|31.39|29.62|45.14|38.18|36.3|42.58|44.38|39.78|45.29|28.42|22.11|18.24|15.98|21.12|21.4|14.4|17.07|20.52||||
2022-02-19 13:28:36|usa_1029|USM|price_second_month|0||||||||||||||||||||||16.5|18.75|28.25|36.5|34.375|30.5|25.75|27.125|16.125|18.75|18.125|22.5|20|19.375|24|19.875|18.75|22.375|22.25|26.75|33.875|31.125|28|27.625|31|31.25|33.375|28.75|35|35|36|31.625|30.25|28|26.25|27.5|30.25|32.75|30.125|30.688|28.438|37.688|42.125|48.25|56.3125|118.875|66.9375|62.25|73.5625|56.5|59.28|61.1|51.75|44.4|38.8|37.18|31.45|29.5|24.35|26.25|27.96|34.6|41.35|35.61|40.25|44.25|50|47.04|54.88|50.8|54.95|60|59.95|67.32|71.75|79.37|97.25|82|63|62.63|52.3|39.43|34.4|41.53|36.51|37.26|36.63|41.51|41.92|45.78|49.98|49.4|43.24|43.72|43.14|37.39|37.95|34.85|36.79|39.7|42.78|44.37|36.09|42.95|37.72|38.49|37.93|39.1|36.92|41.69|41.4|37.78|37.22|37.63|37.39|39.96|38.68|37.84|38.59|35.92|42.76|55.86|46.69|43.55|35.99|33.91|31.41|31.51|36.38|31.35|29.43|37.75|31.95|29.11|28.43||||
2022-02-19 13:28:41|usa_1030|CCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|21.82|19.75|26|28.25|29.5|24.42|26.4|23.26|20.68|17.71|6.15|3.87|3.84|6.6|9.14|9.6|8.59|10.05|13.12|15.15|14.48|11.47|11.05|13.04|6.55|5.1|6.54|7.55|8.57|7.55|9.12|10|7.93|6.97|7.79|9.76|11.32|8.16|5.69|3.53|6.25|7|5.95|4.8|3.65|3.95|4.25|4.8|4.45|4.55|5.23|5.22|5.21|2.6|2.36|2.07|0.9366|1.1|1.29|1.97|2.43|2.47|3.07|3.75||||
2022-02-19 13:28:44|usa_1031|EPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:45|usa_1032|ANET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.895|18.435|16.5875|17.1875|18.0125|18.67|16.49|18.3225|19.9225|23.8825|29.7475|36.805|44.4875|58.5525|67.435|62.9125|74.4675|59.62|68.7425|63.335|55.945|49.0675|51.4975|55.5875|54.8575|68.0775|71.77|84.575|92.3825|124.06|125.92||||
2022-02-19 13:28:47|usa_1033|VRTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.94|49.9|50.71|42.05|34.3|38.44|31.59|38.78|51.3|46.85|56.95|44.2|27.9|27.1|24.25|33.8|47.95|30.35|35.8|18.71|15.51|18.2|12.13|12.06|17.83|19.58|23.47|59.87|89.67|128.84|102.43|||
2022-02-19 13:28:49|usa_1034|VEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.44|31.94|25.18|24.23|24.27|18.57|25.41|34.56|23.1|23.37|29.48|28.73|32.15|27.29|32.3|32.28|24.23|27.92|36.64|39.35|50.6|53.46|52.8|42.59|49.6|56.75|51.6|50.31|41.84|43.43|
2022-02-19 13:28:51|usa_2_0000|ADNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.13|66.93|69.66|79.66|63.57|52.94|46.42|23.22|20.07|18.07|19.94|22.47|24|18.18|17.39|30.8|39.92|47.7|41.15|48.01|48.14||||
2022-02-19 13:28:53|usa_2_0001|AGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:53|usa_2_0002|AGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.06|42.02|41.89|37.38|43.72|45.32|48.7|52.83|48.52|53.1|49.88|50.38|49.27|50.58|49.29|49.03|56.57|42.08|49.48|46.89|45.23|52.19|54.65|50.62|43.84||||
2022-02-19 13:28:56|usa_2_0003|APLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|19.53|19.99|18.29|19.7|18.35|20.19|18.79|17.99|19.39|16.99|19.21|17.9|15.87|16.79|16.1|15.5|16.19|13.73|10.63|9.96|13.42|14.95|15.7|14.7|15.85|17.49||||
2022-02-19 13:28:58|usa_2_0004|APTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8027|24.1643|24.9516|28.4695|32.1381|41.7284|45.1709|48.3286|55.6491|58.9659|58.6393|60.2055|66.0351|72.183|58.8235|72.8196|53.9488|56.9222|58.9743|53.1363|63.7653|72.5348|79.6124|85.4755|91.33|96.47|88.95|71.9|82.36|69.12|81.02|94.87|81.11|75.68|85.36|121.66|151.66|141.86|152.19|169.56|141.15||||
2022-02-19 13:29:00|usa_2_0005|APY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:00|usa_2_0006|ARD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:01|usa_2_0007|ARNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|27.51|21.92|36.17|34.49|26.72|32.28||||
2022-02-19 13:29:02|usa_2_0008|ATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:02|usa_2_0009|BF.A|price_second_month|1|4.2354|4.2979|3.9855|3.3359|3.2485|3.567|3.6857|4.2166|4.4479|4.5977|5.566|6.6342|7.4838|6.2657|7.0528|8.9518|5.75|5.2|4.0501|5.9833|6.1333|6.3001|7.2834|8.0167|8.3001|10.1167|10.9|8.6334|9.1667|8.1834|9.35|10.4|10.1333|9.5334|11.2334|10.1333|10.6334|11.5001|10.9|10.5|11.1001|10|11.6334|11.3667|3.7|3.6833|4.1333|4.4835|4.4|5.1501|4.9835|5.3667|5.2333|5.1333|6.0501|6.3168|6.4333|6.4501|7.0333|6.9833|7.7667|7.5|9.3|7.1917|7.95|7.7667|7.1917|6.9|7.05|7.1917|8.9|8.3333|8.74|8.5333|8.5267|9.7067|9.3467|9.0867|8.9333|10.284|10.7333|10.8427|12.9267|13.4667|12.8133|12.4773|13.536|14.68|17.0667|16.4667|18.9173|20.8667|19.1467|20.632|17.9813|18.4213|20.216|20.8|19.9573|18.464|20.2747|18.9333|13.3333|10.6933|12.32|13.6187|15.024|16.7467|15.52|16.416|18.5115|18.1253|19.2|18.1227|21.1387|21.7787|25.3333|25.004|24.6|29.44|27.064|26.472|29.508|35.572|36.936|35.676|35.104|36.312|44.568|42.796|44.044|42.676|43.212|39.8|37|37.656|39.44|44.552|53.792|53.33|48.86|50.8|47.42|51.17|55|59.75|62.77|51.38|57.57|68.68|73.47|63.67|70.5|62.67|67.79|||||
2022-02-19 13:29:07|usa_2_0010|BHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.01|55.61|46.4|42.37|39.35|40.95|37.37|34.65|41.29|37.91|31.58|31.41|38.31|40.48|46.75|48.96|48.61|55.04||||
2022-02-19 13:29:08|usa_2_0011|BHGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:09|usa_2_0012|BKI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.32|34.91|28.45|34.5|39.31|37.35|38.4|39.55|42.5|44.85|47.65|50.4|53.3|45.34|52.29|57.14|61.59|62.81|70.97|74.38|82.24|91.06|78.36|72.04|76.34|72.95|55.86||||
2022-02-19 13:29:11|usa_2_0013|BKNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624.0012|409.8758|372.0007|335.6257|235.5005|166.5003|13.7813|16.125|31.5001|32.7601|24.8401|22.02|24.3|13.86|9.9|7.86|22.5|38.69|18.36|23.02|24.2|20.88|23.94|22.25|25.02|21.31|24.06|24.55|28.56|32.65|39.95|52.41|61.5|79.26|107.69|114.02|131.65|100.66|62.82|68.87|105.28|146.62|210.88|211.21|193.44|291.48|407.85|457.2|490.92|535.22|481.07|632.76|660.08|590.12|635.58|695.91|798.03|934.61|1147.09|1357.79|1178.06|1250.71|1153.88|1237.48|1208.5|1248.64|1264.32|1110.68|1256.63|1416.55|1535.42|1724.13|1827.94|1813|1759.19|2034.04|2085.25|1944|1764.08|1933.57|1708.48|1966.41|1877.53|1695.66|1746.91|1778.91|2103.45|2184.16|2339.01|2299.67|2341.13|2616.41||||
2022-02-19 13:29:15|usa_2_0014|BPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:15|usa_2_0015|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|314.8||||
2022-02-19 13:29:19|usa_2_0016|BWXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3807|23.2625|20.0711|16.3718|15.3986|18.6901|17.7599|17.5882|17.717|18.912|21.3949|22.3752|23.2911|23.4342|23.1766|20.8654|21.2017|22.2106|23.4056|24.86|30.32|30.99|35.17|39.06|39.54|46.44|48.2|54.13|60.96|62.96|67.78|61.32|45.22|53.03|47.95|56.12|60.85|60.76|58.79|58.47|58.64|57.45|62|57.43|47.7|43.84||||
2022-02-19 13:29:22|usa_2_0017|CABO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.23|449.78|408.5|489.99|535.93|598.89|625.42|715.49|751.14|688.74|680.96|657.89|839.6|899.29|961.11|1139.4|1277.74|1534.84|1665|1788.38|1829.49|1975|1996.84|1846.67|2099.59|1772.06|1474.87||||
2022-02-19 13:29:24|usa_2_0018|CBRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3733|8.9667|12.2667|12.82|15.45|18.5|22.6366|24.86|21.19|32.21|37.02|36.08|30.1|21.12|20.64|22.43|13.47|5.05|3.58|7.3|12.11|10.82|13.32|15.82|15.96|19.19|24.59|26.43|14.68|15.13|18.78|17.01|18.14|18.25|23.84|23.39|21.72|24.44|27.35|29.61|31.78|33.74|34.76|38.72|32.47|34.99|25.8|29.85|29.47|29.16|35.49|34.41|35.97|42.75|44.9|46.59|48.08|42.75|50.12|47.22|52.8|57.56|63.7|44.12|44.08|61.13|75.25|86.68|92.89|95.57|99.69||||
2022-02-19 13:29:27|usa_2_0019|CC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|6.15|4.79|9.58|13.19|24.72|35.08|39.99|47.9|53.31|51.08|49.78|45.44|28.26|38.89|22.67|12.99|16.14|14.13|13.6|20.49|24.78|24.98|34.4|33.51|29.7|29.23||||
2022-02-19 13:29:29|usa_2_0020|CDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.56|40.12|48.4|51.67|56.97|60.05|73.09|65.28|75.02|94.91|92.28|88.37|112.35|109.4|66.85||||
2022-02-19 13:29:31|usa_2_0021|CDEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.575|16.34|18.81|15.48|16.7|19.8|19.08|18.58|19.4|15.78|9.07|8.09|4.82|3.09|2.37|1.175|0.762|1.27|4.1|4.94|4.92|7.18|7.67||||
2022-02-19 13:29:32|usa_2_0022|CMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:33|usa_2_0023|CNDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|16.17|16.64|15.31|18.9|19.1|22.86|12.82|15.28|9.17|6.23|6.25|3.43|2.77|3.66|4.48|5.58|7.36|7|5.45|4.78|||||
2022-02-19 13:29:35|usa_2_0024|DOCU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.95|52.57|40.08|53.74|49.83|61.72|74.11|92.4|172.21|212.93|228.16|196.94|284.48|272.37|156.52|||||
2022-02-19 13:29:36|usa_2_0025|DVMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0026|DWDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0027|DXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.0192|73.5202|84.5569|103.98|89.99|90.06|60.58|66.93|49.7|31.82|36.94|23.92|17.68|19.46|23.56|26.02|36.92|37.21|31.63|35.62||||
2022-02-19 13:29:40|usa_2_0028|EAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.64|15.85|14.42|10.24|12.19|14.09|8.16|6.84|6.66|8.11|12.57|13.15|11.07|11.65|9.51||||
2022-02-19 13:29:42|usa_2_0029|EHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||50.315|43.125|59.065|75.315|87.5|87.5|80.94|94.065|100.94|113.125|124.69|131.25|135.315|141.875|94.69|67.19|58.125|66.875|40.94|28.75|24.375|31.875|30.625|69.69|79.6|63.5|90.4|73.6|59.55|70.75|26.95|20.35|17.9|1.5|16.15|20.95|23|24.25|27.2|28.5|29.45|26.55|26.5|18.65|24.4|21.65|24.3|23.85|24|20.76|18.26|19.83|16.08|18.73|17.99|9.84|7.85|11.84|15.61|17.54|17.3|19.86|16.26|18|24.21|28.07|21.39|17.28|20.36|19.14|22.9|21.99|24.12|29.29|31.46|35.79|32.68|35.12|39.39|41.13|43.46|43.16|42.7|35.19|35.23|40.32|40.71|41.67|42.32|45.33|45.75|49.95|53.26|64.75|81.59|75.21|63.14|58.92|60.79|70.71|74.84|73.25|65.24|80.58|80.44|85.79|78.45|57.62|65.91||||
2022-02-19 13:29:47|usa_2_0030|EQH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|19.68|19.34|21.55|19.85|24.96|24.03|19.26|21.45|26.52|29.05|31.64|31.01|31.46|33.17||||
2022-02-19 13:29:48|usa_2_0031|EVRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.2|56.9|59.98|55.49|57.96|64.89|63.29|69.58|59.89|51.21|55.8|54.35|61.43|68.45|63.3|60.97||||
2022-02-19 13:29:51|usa_2_0032|FDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:51|usa_2_0033|FHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.66|31.68|27.58|27.34|29.82|27.79|29.21|28.63|26.02|27.27|25.81|24.39|28.54|26.48|17.25|16.53|23.28|28.87|27.29|27.91|26.25|29.18|||||
2022-02-19 13:29:53|usa_2_0034|FND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.94|38.47|46.3|47.79|37.52|31.43|37.81|36.36|46.16|47.15|56.8|51.75|72.62|83.19|98.17|99.51|123.3|132.39|98.82||||
2022-02-19 13:29:56|usa_2_0035|FOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|31.56|35.03|30.99|28.59|26.96|29.21|32.87|35.9|34.63|33.6|38.54||||
2022-02-19 13:29:57|usa_2_0036|FTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9907|46.2232|48.205|52.9711|54.1835|61.3913|64.2175|62.0351|70.0205|63.6071|68.0388|64.2175|57.7205|60.3294|58.7657|51.3155|58.9915|73|67.44|71.63|73.87|75.72|63.75||||
2022-02-19 13:29:59|usa_2_0037|FWONA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1895|25.3111|28.4601|25.4372|23.6179|25.8223|25.8148|27.2544|26.6084|24.5508|28.371|23.9398|19.48|21.51|31.6|30.11|30.79|37.42|35.69|31.57|30|35.07|28.82|31.73|37.18|38.15|43.25|40.5|31.74|37.58|38.18|41.03|40.13|45.69|57.61|58.01||||
2022-02-19 13:30:02|usa_2_0038|FWONK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6922|28.4053|27.6806|25.228|28.3614|24.3788|18.95|21.38|31.43|30.7|31.85|38.89|37.41|32.93|31.22|37.09|29.82|32.18|37.67|39.99|45.36|42.96|33.39|40.17|42.3|46.32|44.91|50.54|60.92|63.03||||
2022-02-19 13:30:06|usa_2_0039|GDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|31.23|29.68|32.53|32.32|36.22|36.85|41.7|43.88|48.78|59.81|72.13|80.27|65.26|76|75.28|64|68.44|72.51|75.24|83.02|76.8|80|81.29|73.45|66.79|83.62||||
2022-02-19 13:30:09|usa_2_0040|GDI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0041|GLIBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0042|GTES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|18.24|14.73|16.46|11.66|8.24|11.85|11.31|10.12|11.91|13.4|17.87|17.1|16.38|16.03|15.41|||||
2022-02-19 13:30:12|usa_2_0043|HEI.A|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7825|7.6595|7.3114|6.656|6.9632|4.7718|3.9117|4.1779|3.6045|4.0141|5.8327|3.2768|4.1583|4.3581|3.2768|2.841|2.6411|2.4084|2.451|3.67|4.6694|3.9977|4.4302|4.25|5.5935|5.2265|5.682|5.777|6.1637|8.7654|8.1625|9.6961|10.4497|10.2793|11.6064|12.9794|13.4087|13.2579|9.8533|9.1947|9.1095|6.76|9.5191|11.1411|11.3738|12.8319|11.1084|13.9592|15.6754|18.1371|16.1178|14.4056|16.4495|16.4045|13.1154|12.3331|13.0253|13.9264|15.5197|20.8773|21.6934|21.8624|20.2189|20.7258|24.2381|25.4566|25.2006|22.4358|23.2397|24.023|26.496|30.6688|34.2784|37.5296|38.816|48.736|52.032|70.75|75.4|74.3|59.98|84.06|99.94|97.44|91.14|70.38|86.28|88.7|117.1|114.73|130.99|122|126.73|||||
2022-02-19 13:30:20|usa_2_0044|HGV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|35.77|36.02|39|43.16|40.32|32.68|32.06|32.64|25.42|32|34.88|29.21|22.23|20.57|28.09|40.62|46.19|41.68|49.22|51.59||||
2022-02-19 13:30:23|usa_2_0045|HPE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8716|10.4211|10.357|13.421|13.5725|13.788|13.1181|14.85|14.67|17.56|15.17|16.55|12.81|15.26|14.96|14.59|15.96|10.53|9.47|9.13|11.79|15.78|14.53|14.18|15.97|||||
2022-02-19 13:30:25|usa_2_0046|HUBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.62|108.3|119.08|117.39|121.97|109.39|116.29|109.78|94.94|99.29|96.07|106.27|108.43|111.45|118.62|115.68|112.06|125.71|131.05|110.12|125.41|110.16|120.19|117.41|123.79|148.84|136.57|120.84|145.86|164.14|180.25|187.63|206.11|195.7|179.35||||
2022-02-19 13:30:30|usa_2_0047|IAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.99|244.83|159.47|132.05|133.65|109.55||||
2022-02-19 13:30:32|usa_2_0048|IGT|price_second_month|0|0.1953|0.1992|0.1934|0.2071|0.2305|0.2442|0.2071|0.2598|0.1758|0.1582|0.1367|0.1367|0.1621|0.1641|0.1602|0.2207|0.1719|0.1797|0.127|0.1797|0.2129|0.3477|0.3281|0.3477|0.4356|0.4942|0.4024|0.4375|0.5235|0.5391|0.461|0.7617|1.4297|1.7422|2.2188|3.6641|3.4375|4.7188|6.125|7.4219|9.3125|9.5313|7.5625|7.0938|5.5625|5.8438|4.156|3.5|4.031|3.563|3.094|3.688|3.969|5.125|4.875|4.375|4.438|5|6.25|6.0625|6.1719|4.8438|5.7656|4.75|4.4063|4.375|4.5|4.4531|6.7813|7.25|11.1563|13.5|15.3625|13.38|15.4975|16.88|15.6227|16.17|19.43|19.645|22.01|25.84|34.69|39.24|39.4157|28.85|35.35|30.46|28.18|27.72|29.35|35.77|37.23|38.68|43.78|41.26|40.19|38.17|43.66|45.15|35.66|21.43|10.71|8.82|17.36|20.92|18.89|17.55|19.57|14.6|15.48|16.46|17.24|15.26|17.06|15.02|14.3|12.29|13.87|15.94|17.88|18.89|17.49|15.09|12.55|16.86|17.03|17.84|18.09|16.98|15.53|14.78|18.96|22.83|25.78|27|17.75|20.37|27.49|26.5|25.14|21.04|17.21|17.25|13|11.98|14.85|10.64|8.43|11.13|12.59|18.29|24.26|21.49|27.02|29.3||||
2022-02-19 13:30:37|usa_2_0049|INFO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.44|26.41|25.76|26.29|30.25|28.41|35.08|34.89|37.61|39.45|43.76|45.93|42.95|47.73|48.77|54.15|50.89|51.52|56.9|65.23|69.2|80.05|67.45|79.91|81.29|88.39|106.07|113.28|128.25|112.91|||||
2022-02-19 13:30:39|usa_2_0050|INVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|23|23.51|21.75|22.42|23.39|21.46|23.05|25.41|29.06|30.49|30.45|26.13|28.94|28.6|29.85|36.19|41.18|40.44|38.62||||
2022-02-19 13:30:41|usa_2_0051|IONS|price_second_month|0||||||||||||||||||||||||||||||||||18.25|13.5|13.5|9.75|7.25|11.5|6|6.75|6.25|6.625|7.625|7|4.75|5|5.625|11.5|12.125|11.375|12.438|18.125|13.125|16.375|19.375|15.75|15.063|14.813|13.438|13.875|7.25|11.375|12.063|10.125|10.125|15.625|14.125|9.25|13.063|9.125|10.875|12|16.3|22.75|14.67|9.4|10.12|8.63|4.48|6.39|6.61|5.89|7.95|6.46|6|4.72|4.06|3.66|5.09|5.07|8.04|7.82|7.64|10.19|9.12|10.06|12.34|17.69|14.4|14.14|17.68|11.47|12.86|13.8|16.14|10.71|8.84|9.2|7.81|9.435|9.12|9.23|7.49|7.42|9.11|9.89|13.61|9.2|14.695|21.69|25.83|38.76|51|29.22|40.76|51.79|68.56|67.32|50.18|61.04|34.56|22.69|29.65|43.76|49.77|45.79|53.62|55.49|52.82|46.65|45.69|58.29|70.99|65.6|63.21|63.96|50.78|56.21|54.5|50.53|52.4|37.25|39.76|26.5|32.27||||
2022-02-19 13:30:45|usa_2_0052|IQV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.26|43|53.26|51.26|55.85|57.75|64.49|69.27|71.01|69.16|61.65|67.89|77.14|80.93|77.39|85.5|95.79|101.31|98.33|100.48|125.91|125.07|142.46|136.61|153.66|147.96|150.06|143.5|156.94|172|191.05|242.13|259.73|259.13|228.27||||
2022-02-19 13:30:47|usa_2_0053|JBGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|32.74|37.09|37.81|39.08|40.23|39.99|37.76|39.91|40.06|31.09|27.79|32.07|33.01|31.73|30.13|27.79|27.63|||
2022-02-19 13:30:49|usa_2_0054|JEF|price_second_month|0.211347816916|0.3769|0.4267|0.429||0.4149|0.5571|0.7277||0.7922|0.7447|0.8823||0.9582|1.1479|1.2901||1.1953|1.1383|0.7399||0.9866|0.9297|1.091||1.347|1.5083|1.6222||1.6602|1.404|1.7265||1.9258|2.3147|2.7985||3.6238|4.7716|5.9953||5.9384|6.5076|6.223||5.4641|5.4451|6.7541||7.6647|8.8982|7.589||7.4371|7.2854|8.1201||9.3914|10.435|10.4728||10.0366|8.8981|9.5621||7.7028|6.3748|7.0198||6.925|8.1202|10.7574||9.8505|9.4711|8.7638||9.6107|10.321|11.3258||11.2681|11.4897|13.9941||15.063|17.1967|21.0913||17.5897|19.6251|21.6104||26.5827|23.8324|25.6811||32.1014|43.9128|42.8929||42.7472|41.3812|18.0314||19.2062|22.5119|21.665||17.7673|21.5102|26.5736||31.0541|20.6542|20.7088||19.3701|20.7179|21.665||24.5438|25.4986|26.5283||24.5438|22.316|20.9868||22.7278|18.9648|16.2783||16.2221|17.8228|21.7637||24.4877|23.6358|24.7966||21.2863|20.5562|16.2502||18.0007|18.4|21.37||15.55|18|24.6||34.2|37.13|38.8|||||
2022-02-19 13:30:55|usa_2_0055|KDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.97|15.93|15.86|22.39|27.69|27.78|28.42|38.12|36.9|36.63|35.8|41.2|36.42|35.57|39.21|41.1|45.32|44.66|42.47|47.46|45.16|48.47|51.47|57.85|61.14|74|78.82|77.35|76.75|87.16|92.09|91.4|93.47|89.45|94.57|92.59|91.93|87.62|116.06|119.89|23|26.54|28.24|29.21|27.28|30.3|27.88|26.93|29.1|29.89|31.42|36.5|35.67|35.91|38.48||||
2022-02-19 13:30:58|usa_2_0056|KHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.47|72.82|83.19|87.97|84|93.08|92.46|81.93|81.09|67.05|58.84|58.22|51.12|34.95|29.06|25|30.47|26.07|30.39|34.76|32.84|37.12|44.15|35.99|33.61|38.46||||
2022-02-19 13:31:00|usa_2_0057|LEN.B|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0833|41.299|42.3284|45.5196|38.2255|40.7941|52.0784|48.951|61.1765|52.098|56.6569|49.8529|38.598|43.5784|49.5686|39.7059|32.1765|21.1667|11.7255|16.8235|10.8039|3.8431|5.7745|7.8333|7.4314|10.2255|12.5882|15.2059|11.6765|11.8529|16.6961|14.9216|14.5196|11.9804|16.8725|19.9706|22.2549|28.2745|32.4216|31.4706|26.7157|29.1078|31.2549|32.549|30|34.6863|35.402|36.8922|42.6373|41.5|33.0588|37.2549|38.3627|32.6765|35.2549|41.5196|44.1667|48.0686|50.64|43.45|45.29|33.75|35.46|41.64|36.89|48.91|52.51|34.56|51.11|58.75|63.06|81.49|80.3|82.01|78.36||||
2022-02-19 13:31:05|usa_2_0058|LGF.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.18|27.26|29.33|34.43|28.44|23.58|23.93|18.79|15.4|13.95|9.88|9.57|7.97|7.98|9.53|10.07|14.92|18.47|12.92|14.65|13.07||||
2022-02-19 13:31:07|usa_2_0059|LGF.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.16|25.22|27.83|32.76|27.2|22.23|22.91|17.5|14.52|13.24|9.33|8.92|7.39|7.59|8.55|9.51|12.92|16.48|11.76|13.65|12.17||||
2022-02-19 13:31:09|usa_2_0060|LSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.5833|16.5833|17.8333|17.4167|18|18.9167|20.5833|19.3333|20.25|20.3333|19.6667|18.2083|14.8333|17|15.5833|16.625|15.25|13.3333|12.625|13.8333|12.9583|12.0833|14.7267|16.34|17.8667|19.3933|19.2733|20.48|20.3667|18.6667|18.1067|20.0333|20.6867|23.02|25.3|25.0733|26.4333|28.16|27.2867|29.7267|30.9333|33.0667|34.6667|31.4467|36.0533|39|38.8133|35.52|30.0733|29.14|25.7|29.46|25.6667|18.1067|14.12|16.1067|19.5933|21.5467|21.1533|24.02|25.18|24.02|25.8667|27.9733|27.0933|27.76|31.6733|32.9|37.9|41.1933|40.56|43.2467|44.18|44.4933|49.3267|51.2|51.5133|56.68|61.3467|60.8067|59.82|66.9933|70.96|72.18|60|54.1533|59.0867|49.9333|49.06|59.8733|52.3733|61.68|65.0667|65.0933|65.0667|64.1867|70.64|73.0133|71.94|64.9867|70.2867|73.1467|83.9|99.44|124.44|132.14|126.75||||
2022-02-19 13:31:13|usa_2_0061|LSXMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|36.24|39.33|41.28|44.15|40.81|41.95|45.87|46.71|39.79|40.53|36.93|39.44|47.99|48.88|36.37|36.05|41.4|45.82|42.33|49.21|51.11|51.1|
2022-02-19 13:31:15|usa_2_0062|LSXMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7572|35.187|38.2954|40.5186|43.3418|40.2333|41.0793|45.083|46.1159|39.466|40.1055|36.7117|39.0726|46.9618|48.221|36.22|35.88|41.63|45.43|41.91|49.26|50.94|51.16|
2022-02-19 13:31:17|usa_2_0063|LULU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.945|23.935|15.565|14.53|11.875|3.645|3.185|6.615|12|15.42|18.115|18.775|22.13|34.445|38.605|56.55|59.01|48.64|72.89|63.86|75.01|73.38|63.88|63.88|74.46|59.7|48.74|40.49|44.3|54.77|65.74|64.8|54.72|52.37|60.33|69.87|65.69|64.44|62.93|55.04|58.95|79.4|81.48|126.79|158.44|122.66|144.35|177.31|195.36|231.17|154.86|295.13|303.11|351.36|313.6|366.66|424.19|400.07|||||
2022-02-19 13:31:20|usa_2_0064|LW|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.44|42.67|44.28|50.62|58.6|65.85|70.05|78.05|71.1|68.55|67.54|77.02|91.66|60.16|62.42|66.23|76.93|80.46|65.79|58.34|64|||||
2022-02-19 13:31:22|usa_2_0065|MIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|28.17|28.71|30.5|34.25|26.59|32.11|32.4|39.25|44.61|39.77|39.98|31.79|32.98|20.8|4.66|2.97|3.35|4.25|9.09|13.52|13.6|13.6|19.21|24.3|24.9|24.72|26.05|29.96|32.45|42.15|41.43|51.59|56.01|53.53|54.84|55.05|60.24|71.63|70.88|78.61|85.16|79.97|74.89|57.56|71.74|80.88|81.72|76.94|78.48|72.87|65.24|40.5|38.06|47.06|39.18|43.67|40.8|37.82|41.81|39.25|28.94|29.13|34.54|31.89|34.62|39.85|3.6|3.61|
2022-02-19 13:31:25|usa_2_0066|MTCH|price_second_month|0.166265587399|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.1205|110.65|151.19||161.25|156.99|132.25|||||
2022-02-19 13:31:28|usa_2_0067|NTNX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|18.77|18.64|23.13|35.56|47.94|51.64|43.12|38.92|36.97|24.94|26.2|32.675|16.03|23.705|22.13|31.85|25.86|39.41|38.38|32.46|||||
2022-02-19 13:31:30|usa_2_0068|NVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.96|24.96|27.44|23.56|19.8|24.96|24.52|19.17|19.5|23.67|27.23|31.79|33.93|37.14|33.9||||
2022-02-19 13:31:31|usa_2_0069|NWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|17.89|17.66|16.64|17.29|15.05|16.82|15.04|13.17|14.6|11.62|12.34|14.35|11.9|13.2|13.65|13.6|16.45|16.4|15.875|13.7|13.4|13.21|11.99|13.92|13.32|13.235|12|14.96|18.18|23.08|25.95|21.95|21.61|22.37||||
2022-02-19 13:31:33|usa_2_0070|NXPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|29.45|28.53|16.74|15.27|25.09|22.25|23.82|24.19|32.3|30.58|37.24|42|56.6|62.03|66.96|77.81|84.895|106.99|80.84|83.34|68.24|94.49|88.5|98.85|102.81|108.14|112.4|113|124.66|115.58|92.19|83.37|94.51|89.61|98.72|116.63|120.82|102.01|127.31|158.47|181.08|204.76|215.13|223.36|187.09||||
2022-02-19 13:31:36|usa_2_0071|OKTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.04|28.54|26.07|38.46|49.57|69.42|59.82|80.76|119.72|102.67|120.4|123.3|204.22|204.53|262.75|212.45|248.04|235.75|224.47|||||
2022-02-19 13:31:37|usa_2_0072|OMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.16|24.24|32.95|39.65|38.45|46.79|41.89|49.14|23.74|31.26|30.28|19.66|28.02|22.91|27.11|25.73|30.66|32.77|36.65|29.27|33.78|31.12|35.36|43.31|40.44|25.62|28.97|41.24|50.59|55.79|57.5|49.79|52.53||||
2022-02-19 13:31:39|usa_2_0073|OZK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3673|1.758|2.047|1.4766|1.3516|1.3906|1.1719|1.1328|1.2656|1.0547|1.0234|0.918|0.7188|0.8594|1.1625|1.4112|1.5156|1.6806|2.8125|2.7875|3.0925|3.47|4.7488|5.0875|5.2488|6.12|5.815|6.55|8.7725|8.6375|8.025|8.33|9.215|8.89|8.04|8.105|8.2|7.5125|7.275|7.6225|7.0275|5.9125|6.43|5.6425|6.8375|5.3225|6.39|5.8775|6.7375|7.335|8.55|9.185|9.4825|10.73|11.7575|11.135|13.25|14.675|14.625|16.195|16.245|19.28|22.35|23.305|25.67|31.41|29.125|31.79|35.9|36.6|43.52|41.8|53.59|38.91|38.46|39.19|48.22|54.73|47.03|42.47|44.3|49.89|48.45|40.25|26.48|32.9|31.36|25.8|29.76|25.39|22.7|24.29|29.52|40.11|41.17|42.43|47.95|47.28|||||
2022-02-19 13:31:44|usa_2_0074|PEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.91|46.64|52.39|70.56|61.9|78.85|82.85|85|105.15|108.2|158.85|135.8|139.22|146.34|137.85|141.26|176.4|176.16|169.62|231.56|234.18|280.61|247.26|269.38|259.98|211.15||||
2022-02-19 13:31:46|usa_2_0075|PK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|25.5|26.3|28.9|25.99|32.01|33.71|30.82|32.03|28.9|23.19|23.28|20.77|10.7|9.11|16.9|22.45|21.04|18.85|19.3|19.37||||
2022-02-19 13:31:48|usa_2_0076|PS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:31:48|usa_2_0077|PSTG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|13.3|10.6|13.7|11.51|9.71|13.19|16.15|16.01|19.38|22.98|25.96|15.81|21.79|15.73|16.96|17.11|12.55|16.5|15.39|22.93|21.54|19.53|25.28|34.16|||||
2022-02-19 13:31:50|usa_2_0078|PYPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.12|35.48|37.79|37|39.89|42|51.06|61.77|73.25|79.41|81.6|92.09|85.81|95.98|111.74|107.45|106.2|109.66|147|201.67|206|265|258.65|278.33|187.79|103.65||||
2022-02-19 13:31:52|usa_2_0079|QRTEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6514|19.2555|20.3638|20.4992|15.9306|17.132|12.9272|14.2132|11.2098|1.7428|2.7411|4.9746|8.0034|8.6971|9.3063|10.4569|8.9255|12.9103|14.4078|14.5601|13.4095|13.0288|15.7614|14.6447|15.313|15.9772|17.3858|19.3739|18.8409|23.3587|25.1015|23.824|24.78|28.13|29.53|28.52|29.28|26.5|24.9|26.54|21.13|22.13|19.62|23.4|22.07|24.94|28.87|21.43|20.15|21.41|21.86|13.2|10.71|9.22|6.82|7.995|10.12|11.4|13.48|13.49|11.03|8.19|6.53||||
2022-02-19 13:31:55|usa_2_0080|RIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||11|9.3125|8.6875|9.375|9.125|9.75|10.438|14.25|17.125|17.25|21.75|26.5|27.313|30.125|27.938|34.5|47.532|47.438|43.375|49.313|24.5625|24.6875|20.625|24.625|34|28.1875|39.4375|49.1875|59.75|39.875|48.13|53.45|28.9|28.3|28.01|38.1756|24.5|24.3|22.7|23.37|21.12|19.38|29.48|26.73|30.7|40.27|48.48|49.81|59.04|63.84|74.18|81.37|66.75|77.95|76.62|98.24|105.09|137.29|140.51|150.19|127.2|66.88|59.77|79.48|75.84|85.39|79.82|56.77|50.9|67.03|84.63|69.31|56.02|42.85|53.34|40.83|49.03|46.2|52.3|50.23|45.13|50.38|42.4|42.49|38.65|21.01|16.13|18.85|14.23|14.36|8.65|9.79|9.7|12.9|13.82|9.09|8.16|10.14|9.11|12.65|12.11|9.28|8.17|6.2|4.55|4.98|3.35|1.33|1.22|1.85|3.47|3.78|3.56|3.02|3.35||||
2022-02-19 13:32:00|usa_2_0081|RVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7|28.48|31.06|32.62|37.35|35.55|32.2|11.99|13.29|15.5|17.24|17.28|25|6.08|3.13|
2022-02-19 13:32:01|usa_2_0082|SNDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.88|26.96|30.24|26.93|22.33|22.98|17.65|18.3|22.89|20|22.59|27.11|21.66|23.28|24.27|22.54|24.6|26.08||||
2022-02-19 13:32:03|usa_2_0083|SPGI|price_second_month|0|5.6954|5.5313|5.5|4.9063|4.7188|5.7969|5.0938|5.6094|6.2813|5.5157|5.7813|6.9063|7.7188|7.4219|7.4688|8.7188|8.0625|9.8907|6.0782|7.2188|6.75|8.25|7.6563|8.0469|8.5625|10.0157|7.7813|6.625|6.8438|6.125|6.0938|7.0938|7.875|6.7813|6.4532|7.3594|7.6563|7.2344|7.5782|7.3594|7.25|8.5938|8.7188|8.8125|8.25|8.7032|8.485|8.813|9.25|9.8438|10.4688|10.9219|11.7188|10.3438|11.375|12.9688|13.6563|15.3281|17.1094|18.9063|19.5469|19.0625|22.375|27.3594|25.9375|25.8438|28.3438|25.4375|25.7188|30.9688|26.5625|29.48|32.07|29.625|28.2509|32.9|31.565|31.705|29.645|28.12|31.605|30.5|34.25|39.085|38.96|37.865|43.865|45.925|43.66|48.22|53.05|53.09|51.6|55.91|66.65|64.56|70.31|50.46|49.08|40.93|41.49|42.84|25|19.73|30.09|33.61|29.96|34.2|27.8|27.65|34.49|38.68|42.47|42.11|42.7|46.54|43.38|51.2|53.11|46.55|54.55|58.37|74.5|79.66|81.77|81.13|93.46|103.1|103.75|96.99|96.47|89.74|111.81|123.54|118.99|129.47|142.81|154.33|165.48|191.8|197.5|207.05|182.86|200.37|213.88|260.19|264.65|265.91|325.02|366.42|351.78|329.36|379.47|443.82|455.73|378.67||||
2022-02-19 13:32:08|usa_2_0084|SQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.53|12.07|12.46|17.32|22.74|25.76|39.13|46.05|57.91|87.76|69.84|76.08|65.82|61.75|68.94|77.05|80.79|155|202.9|256.59|216.2|262.13|212.08|97.72||||
2022-02-19 13:32:10|usa_2_0085|ST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.87|27.8|33.2|36.28|32.69|30.01|32.75|32.6|30.54|29.89|32.45|35.1|37.11|38.86|40.39|43.09|49.14|49.57|53.74|55.17|44.71|45.84|34.34|36.98|38.32|36.99|41.05|40.66|44.26|50.16|52.86|51.55|53.07|46.26|51.03|43.73|43.41|51.97|44.02|36.35|41.28|51.25|58.59|57.37|59.18|55.7|57.15||||
2022-02-19 13:32:13|usa_2_0086|STAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:13|usa_2_0087|SWCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|12.69|11.54|7.7|8.74|12.68|16.28|15.77|16.96|18.55|17.09|15.35|17.65|19.15|24.81|27.35|24.88||||
2022-02-19 13:32:14|usa_2_0088|TCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:15|usa_2_0089|TEAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|22.57|29.7|27.61|28.44|35.6|35.53|46.59|54.29|63.42|89.29|85.94|105.25|128.45|142.62|129.71|144.48|173.06|172.59|213.5|241.46|225.72|367.06|391.54|298.07||||
2022-02-19 13:32:16|usa_2_0090|TPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.057|4.623|4.5012|4.1188|5.4413|6.6949|6.825|8.1025|8.2|11.4|13.695|19.19|19.675|21.1224|21.075|24.87|26.805|29.44|32.47|34.81|35.72|29.47|30.31|42.66|47.19|49.26|43.03|35.91|30.32|33.7|30.3|17.59|13.97|25.51|28.14|34.93|36.18|39.09|35.84|54.57|57.37|59.96|55.71|59.88|75.25|67.89|55.92|56.59|46.77|59.53|52.54|54.03|47.95|41.87|37.24|35.11|41.71|37.61|28.72|28.93|36.95|39.42|40.47|37.4|38.66|46.07|40.98|40.65|49.41|43.79|52.03|37.34|34.99|29|21.75|27.02|28.81|13.99|14.36|29|40.95|47.37|43.31|40.12|39.47||||
2022-02-19 13:32:20|usa_2_0091|TRCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:21|usa_2_0092|TRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.52|25.35|26.4|32.7|33.05|31.72|36.33|43.08|47.28|54.08|57.07|68.49|74.76|64.57|63.53|66.08|83.39|86.73|94.74|84.89|85.15|93.02|87.18|108.07|121.53|114.2|97.79||||
2022-02-19 13:32:22|usa_2_0093|TWLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|35.07|32.26|24.5|29.23|26.23|34.16|54.03|79.99|94.49|116.55|132.95|131.48|102.59|112.31|196.4|249.51|292|377.59|338.69|354.13|290.25|158.33||||
2022-02-19 13:32:25|usa_2_0094|UAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.3025|4.3637|5.8187|5.9612|6.01|7.8937|5.9813|5.005|4.5938|3.99|2.56|1.765|3.0675|3.02|3.3037|3.2425|4.1175|4.4488|7.2162|8.2688|8.1475|7.8288|9.7888|10.315|12.595|14.1475|13.685|12.19|15.685|18.1125|20.4825|26.7975|25.395|34.72|36.245|37.515|39.43|42.72|44.84|40.545|37.73|43.59|30.9|21.78|19.56|16.78|12.88|17.14|20.66|21.65|21.8|21.28|22.8|18.75|19.1|16.5|9.05|9.76|16.68|22.16|23.18|24.16|23.59|16.54||||
2022-02-19 13:32:28|usa_2_0095|UNIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.47|16.35|24.98|30.64|25.43|28.97|24.8|19.33|16.195|15.35|20.79|20.81|19.93|9.23|10.38|7.78|6.32|10.35|8.44|9.89|10.55|12.05|10.71|13.07|13.27|11.31||||
2022-02-19 13:32:30|usa_2_0096|UNVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.12|19.01|13.9|18.66|20.67|24.37|32.2|30.42|27.26|29.24|28.81|27.55|27.89|21.66|23.58|21.57|18|23.68|19.53|15.2|18.24|18.3|22|27|23.89|28.14|29.3||||
2022-02-19 13:32:32|usa_2_0097|USFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|23.75|27.83|29.92|27.3|28.32|33.39|36.11|32.23|33.18|35.39|36.88|40.22|39.77|33.64|20.99|22.75|31.98|37|38.39|34.1|34.76|38.43||||
2022-02-19 13:32:34|usa_2_0098|VER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:35|usa_2_0099|VIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.515|7.025|7.745|9.535|12.8|15.045|14.555|13.075|13.5|22.1|17|12.2|9.85|10.15|9.15|8.88|10.01|10.16|9.68|11.4|9.41|8.48|9.38|10.09|10.61|11.04|11.2|11.17|11.39|
2022-02-19 13:32:36|usa_2_0100|VICI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|19.94|20.93|22.08|21.23|22.38|21.8|24.89|24.8|20.06|22.78|25.5|28.48|31.4|30.91|27.2|27.92|
2022-02-19 13:32:38|usa_2_0101|VIRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|21.88|21.07|17.81|16.77|13.45|17.55|16.15|17.7|15.9|29.7|29.95|21.8|25.17|25.72|22.78|17.76|16.62|18.47|21.85|25.75|22.68|27.115|28.93|24.48|28.18|35.12||||
2022-02-19 13:32:39|usa_2_0102|VSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:40|usa_2_0103|VST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.16|14.92|17.36|19.15|18.95|24.27|23.4|23.48|26.89|24.59|23.99|26.27|22.14|20.12|18.76|19.47|23.83|16.23|19|20.62|21.45||||
2022-02-19 13:32:41|usa_2_0104|VVV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|22.7|22.06|21.35|24.35|22.91|20.68|21.44|21.09|19.41|17.44|22.11|22.98|21.38|19.03|21.14|23.63|24.54|32.43|30.16|34.07|33.25|||||
2022-02-19 13:32:43|usa_2_0105|WBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|17.9|18.37|19.6|19.96|22.05|19.81|19.92|21.99|13.82|15.98|15.6|14.73|17.25|13.25|6.38|7.37|9.83|16.08|19.65|23.4|23.56|23.74||||
2022-02-19 13:32:45|usa_2_0106|WELL|price_second_month|0|11.3381|10.7446|10.6821|10.6821|10.0887|11.8379|12.6811|13.8369|14.9301|16.6791|14.25|15.375|16.875|18.25|16.25|16.875|16.5|17|15.75|16.75|16.625|15.5|11.75|12.5|14.625|15|14.625|14.25|12.75|12|12.375|15.375|16.625|17.625|17|21.125|19.75|19.25|21.25|22.5|24|24.25|23.5|24.75|24.375|22.5|20.875|22.25|22.25|17.75|17.875|22.125|21.5|22.375|24.875|24.875|24|26.125|25.563|26.9375|25.8125|23|22.625|23.1875|24.75|20.125|16.1875|15.5625|16.25|18.0625|16.875|19.08|22.74|24.76|24.97|27.2|27.95|28.4|27.85|25.76|29.76|30.04|34.92|37.76|32.2769|34|35.42|34.3|35.84|37.12|34.4|36.45|33.89|39.94|41.93|44.81|43.77|39.9|44.81|41.16|48.3|51.87|38|30.77|34.25|42.71|44.55|42.36|43.08|45.93|46.28|52.22|53.19|50.96|50.17|54.44|55.47|58.44|58.89|64.14|68.03|61.44|55.99|58.74|63.23|67.58|73.66|77.11|70.26|63.35|63.19|63.78|68.91|76.75|62.78|70.38|72.54|73.22|67.46|52.5|57.65|66.71|72.33|74.31|81.22|89.56|84.57|74.82|50.67|57.52|62.98|67.9|74.77|87.53|79.62|82.86||||
2022-02-19 13:32:50|usa_2_0107|WFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:50|usa_2_0108|WH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.75|50.13|54.29|53.58|49.54|57.88|53.4|46.9|52.85|57.98|65.21|73.66|72.7|79.48|87.72||||
2022-02-19 13:32:52|usa_2_0109|WLTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0110|WP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0111|WRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.6055|50.0621|45.552|29.3878|39.61|48.54|50.89|53.72|55.05|56.14|60.26|66.11|59.03|55.71|46.56|38.6|33.63|33.48|40.66|32.72|28.87|30.84|44.06|45.1|57.5|52.04|43.39|46.65||||
2022-02-19 13:32:55|usa_2_0112|WYND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:55|usa_2_0113|XOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:56|usa_2_0114|YUMC|price_second_month|0.219590958019|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.87||39.44|39.78|40.19||37.57|34.94|33.43||45.98|45.02|48.01||48.07|51.56|56.84||66.25|58.44|47.39|||||
2022-02-19 13:32:57|usa_2_0115|ZBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.55|35.48|35.24|36.34|38.4|43.01|45.96|49.07|65.92|77.63|85.35|72.71|81.6|84.72|76.58|81.58|62.5|69.25|60.44|67.37|72.55|86.79|89.61|75.41|64.59|76.94|71.51|72.23|37|39.99|44.97|45.69|59.11|58.34|54.23|51.87|50.44|61.31|67.17|56.89|47.57|60.75|60.14|61.91|66.84|75.9|80.78|79.85|90.6|96|102.62|99.94|111.08|120.39|113.09|105.97|101.92|93.62|120.76|129.87|100.81|117.08|117.81|113.01|113.07|116.25|112.71|123.77|112.7|123.65|114.52|139.2|143.82|136.15|126.74|138.8|151.08|160.37|167.63|144.12|125.62|121.02||||
2022-02-19 13:33:01|usa_2_0116|ZG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4633|9.87|13.06|13.7267|9.1733|13.71|18.8133|28.3933|25.6567|27.947|40.1333|48.9367|38.61|39.2267|31.12|24.84|26.41|21.76|29.24|34.23|35.32|33.63|43.9|39.78|40.82|47.54|57.38|47.89|36.23|43.71|41.18|32.4|40.01|58.14|58.65|82.63|108.78|175.08|113.77|95.6|54.11|60.8||||
2022-02-19 13:33:04|usa_2_0117|CPRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|39.38|52.55|53.15|59.11|61.98|71.23|80.6|99.84|95.74|82.94|76.81|68.39|60.59|39.39|42.8|54.77|42.72|49.25|47.71|36.5|36.27|42.07|58.65|62.93|60.41|72.12|43.75|43.84|38.89|25.89|36.35|25.65|17.85|16.06|37.15|47.79|54.6|59.95|63.74|67.81||||
2022-02-19 13:33:06|usa_2_0118|LIN|price_second_month|0||||||||||||||||||||||||||||||||||||||8.0625|8.25|8.5625|7.8125|7.6875|8.0625|9.375|10.1875|11.375|10.125|11.313|12.4375|13|14.5625|17.25|20.3125|20.1875|24.3125|24.375|26.3125|26.7188|21.9688|23.9063|24.6563|17.9375|19.0938|17.4688|24.4063|23.5|22.3125|16.875|21|22.125|17.9688|22.3|25.145|23.535|26.4665|28.95|28|28.015|29.5|26.425|29.995|31.91|35.89|36.32|36.99|40.58|44.9|44.83|46.87|48.3|52|53.98|52.7|57.41|62.4|61.69|68.09|75.66|85.38|80.28|95.06|89.84|59.05|56.75|73.2|76.62|82.03|75.14|77.6|86.03|92.05|99.38|105.84|98.49|102|109|106.24|105.5|107.21|113.05|114.33|117.4|126.26|130.37|132.24|131.55|128.38|127.9|122.86|105.75|112.8|101.79|109.86|122.04|120.3|118.71|132.29|131.54|153.92|149.75|156.26|158.19|159.05|173.24|180.55|188.91|206.21|191.01|202.34|249.74|256.42|244.27|300.6|314.59|318.14|302.86|||||
2022-02-19 13:33:11|usa_2_0119|STX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|15.15|22.07|19.75|17.5|12.3|11.38|14.98|17.17|21.22|18.34|18.51|27.2|23.51|20.92|25.83|26.83|20.76|24.25|26.02|23.19|20.56|15.95|4.51|4.19|8.71|12.63|15.54|20.73|17.84|10.37|13.41|13.25|16.8|10.78|16.58|26.72|25.03|34.72|25.69|32.5|43.76|39.51|49.02|50.02|53.06|60.43|66.11|62.18|56.9|47.62|33.88|30.74|22.56|32.12|39.5|47.43|43.24|32.29|39.98|52.12|57.25|54.81|44.09|45.89|43.73|47.24|60.24|54.75|51.36|45.04|58.48|73.48|104.23|86.07|102.67|108.64|||||
2022-02-19 13:33:15|usa_2_0120|TEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.36|36.6|34.16|39.49|33.19|16.48|11.01|17.48|23.45|24.6|25.63|27.94|25.23|30.42|36.1|36.83|29|31.08|36.05|32.43|35.84|34.93|40.96|44.61|49.77|52.53|57.48|59.33|62.46|64.2|71.43|70.68|56.24|65.11|57.27|60|63.28|67.22|75.73|79.01|78.75|95.7|102.51|92.99|93.62|73.97|82.78|86.25|90.85|93.41|92.92|82.78|92.39|115.31|129.93|134.16|151.15|166.05|143.48|||||
2022-02-19 13:33:17|usa_2_0121|UBER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.57|29.6|33.87|34.88|32.3|50.8|53.91|51.12|41.55|42.08|34.68||||
2022-02-19 13:33:19|usa_2_0122|BYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.63|82.96|89.65|132.87|124.51|141.83|149.42|119.66|119.64|70.26|52.33||||
2022-02-19 13:33:20|usa_2_0123|LYFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.89|49.61|49|41.82|33.75|29.52|39.52|59.13|54.92|49.43|44.52|41.26||||
2022-02-19 13:33:21|usa_2_0124|CGC|price_second_month|0.224858757062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7235|2.204|1.755||1.6277|1.14|2.1234||2.07|3.0147|7.192||6.069|8.65|21.9907||27.61|49.42|26.87||39.77|24.01|21.09||16.16|14.5|24.26||24.32|14.21|9.02|||||
2022-02-19 13:33:23|usa_2_0125|ACB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8091|2.3733|5.7445|5.3636|4.4582|8.2015|23.4525|22.7833|21.6916|22.9019|62.298|91.9637|73.9269|79.2|66|90.48|97.44|66.96|30.24|17.4001|15.34|9.52|10.47|11.21|8.07|7.42|6.42|4.13||||
2022-02-19 13:33:25|usa_2_0126|CRON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.201|2.29|1.749|1.864|3.1319|9.17|6.38|9.12|9.15|21.92|15.65|11.02|6.74|6.03|6.66|5.47|8.02|11.13|7.47|6.61|4.53|3.53|||
2022-02-19 13:33:27|usa_2_0127|TRTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:28|usa_2_0128|AXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|0.6|0.4|0.51|0.45|0.305|6.6|8.58|11.38|6.46|7.38|5.8617|3.28|2.32|1|1.55|1.0015|0.66|0.46|0.2|0.37|0.69|0.42|0.64|0.75|0.619|0.37|0.1775|
2022-02-19 13:33:29|usa_2_0129|LBTYK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9465|9.0367|10.4154|10.7788|12.1389|12.6979|16.6386|18.0547|16.1542|16.3359|15.6092|14.5239|5.9996|5.8179|7.2945|10.1686|10.0195|12.0365|11.6033|12.847|15.6698|18.227|19.9505|15.6977|17.0718|21.5389|21.3526|24.2313|25.284|27.5618|32.5413|33.594|37.4556|40.488|40.0874|39.3048|46.5062|48.1179|50.6891|48.08|40.64|36.02|35.61|30.83|31.25|34.79|29.59|32.81|29.63|30.03|28.23|26.27|24.07|24.82|24.41|26.12|21.41|18.59|20.47|21.96|22.39|25.87|27.04|28.98|28.6|26.54|
2022-02-19 13:33:33|usa_2_0130|LBTYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9814|9.8983|10.4777|9.92|11.7765|10.7722|9.8548|11.0716|11.3999|13.2106|14.5336|18.4736|19.4827|19.1882|18.7488|17.2182|16.1318|6.4508|5.741|7.5903|10.5791|10.3956|12.6022|12.0228|13.3458|17.025|19.8497|21.7521|16.9236|18.4639|23.3937|22.9544|26.6047|27.691|31.1772|36.2181|36.3339|40.9789|42.4371|42.805|41.331|49.1266|50.3172|55.2591|52.04|42.29|37.31|36.57|31.65|32.31|35.83|30.53|33.81|30.64|31.14|28.94|27.18|24.49|25.66|24.91|26.72|22.365|19.52|20.84|22.6|23.2|26.25|27.09|28.74|28.41|26.55|
2022-02-19 13:33:37|usa_2_0131|MELI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.41|33.4|53.39|30.05|8.28|16.71|22.51|30.56|48.13|39.65|47.46|65.94|63.96|72.08|85.91|68.77|82.04|101.1|76.36|79.35|75.21|84.44|120.59|120.94|108.32|94.23|84.16|114.68|135.98|130.97|147.48|110.05|125.36|95.76|134.6|166.9|164.95|210.87|281.8|246.745|265.89|387.97|304.79|340.15|309.82|363.1|592.55|594.6|565.5|616.03|834.17|1208.64|1439.28|1890.25|1385.47|1784.13|1273|937.26||||
2022-02-19 13:33:40|usa_2_0132|CHKP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.083|3.792|2.979|4.667|4.292|7.521|6.4271|4.6667|3.0208|5.4063|6.3958|7.375|12.8542|23.625|67.9584|62|97.2084|68.4167|64.75|53.86|31.99|38.35|27.92|16.26|16.751|17.05|14.87|18.78|17.43|17.65|23.02|23.78|17.54|23.74|22.13|22.72|22.56|21.29|21.26|19.3|18.59|22.9|22.58|23.36|23.46|22.82|21.92|24.83|24.49|20.61|21.97|23.35|27.87|31.59|32.6|30.67|34.865|42.87|49.84|54.92|54.44|55.34|58.16|51.24|46.09|46.17|52.51|50.08|56.07|61.86|67.42|64.48|71.02|77.31|83.49|84.72|78.01|87.29|83.07|84.97|76.74|82.33|98.91|112.05|111.87|104.29|103.89|97.36|116.19|111.81|122.3|110.28|107.7|117.88|103.8|109.67|126.26|117.68|110.24|116.98|125.63|111.31|130.79||||
2022-02-19 13:33:44|usa_2_0133|ACA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.89|34.24|31.51|39.44|42.55|38.28|46.45|54.42|68.23|63.15|51.94|57.23|47.32||||
2022-02-19 13:33:45|usa_2_0134|ACIU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|12.3|8.9|7.63|11.72|10.57|10.29|9.59|11.12|4.62|5.29|5.2|8.46|7.09|7.63|7.52|5.57|7.51|6.39|8.13|5.13|4.29|
2022-02-19 13:33:47|usa_2_0135|AEGON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0136|AFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0137|AGNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0138|AHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0139|AINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.67|44.25|49.86|49.17|58.92|57.42|58.35|56.13|58.62|66.51|72.36|67.5|66.33|54.06|46.89|54.12|50.73|28.8|12.84|18.51|27.21|28.8|34.26|33.06|27.81|31.74|35.61|34.23|25.44|20.4|21.45|22.5|23.64|24.33|25.185|24.99|23.52|26.73|26.73|25.08|26.115|24.72|23.43|23.31|18.87|18.03|14.43|15.69|18.24|18.39|18.72|18.99|18.48|18.15|16.23|17.28|17.13|15.66|15.4|15.92|16.38|16.82|17.22|10.1|9.02|11.11|13.89|14.62|13.65|13.13|13.55||||
2022-02-19 13:33:51|usa_2_0140|APO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|12.97|11.6|13.95|12.01|13.48|15.46|22.91|24.17|25.3|30.03|32.02|24.95|24.3|24.44|23.32|21.8|17.71|16.38|14.7|16.42|18.72|19.29|22.74|27.45|29.39|30.92|32.8|31.48|34.41|28.19|29.16|31.07|36.6|43.26|43.17|47.61|45.69|45.58|50.47|56.62|59.78|73.35|64.17||||
2022-02-19 13:33:54|usa_2_0141|AQNCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:54|usa_2_0142|ARCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.89|17.6|15.6|16.55|17.01|16.95|18.66|20.22|18.5|16.56|15.19|12.9|12.29|11.73|4.51|3.77|7.54|9.22|11.48|12.74|14.12|14.24|16.46|17.28|16.82|14.27|14.83|16.39|15.2|17.03|17.63|18.22|17.47|17.42|18.24|18.48|17.15|16.96|16.45|16.92|16.49|14.84|15.56|12.92|14.84|15.92|16.02|17.7|16.77|16.01|16.25|16.02|16.74|17.35|16.89|17.22|17.72|18.91|18.84|19.03|15.08|14.28|16.83|17.97|19.04|19.94|20.26|21.55||||
2022-02-19 13:33:58|usa_2_0143|ARES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.42|19.65|19.58|16.28|13.97|12.08|14.1|18|16.85|21.6|18.2|18.15|18.6|24.4|21.55|21.65|22.44|23.79|26.68|27.81|33.28|37.24|36.67|39.27|44.66|50.71|54.44|77.18|84.36|76.95||||
2022-02-19 13:34:00|usa_2_0144|ATUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.51|19.2|19.26|18.97|18.04|16.74|21.78|24.14|28.48|25.81|26.26|25.21|27.35|34.33|33.52|36.43|27.44|15.84|11.52||||
2022-02-19 13:34:01|usa_2_0145|AUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|7.3333|8|8.8333|8.1667|8.8333|8.8333|9.3333|8.5|9.1667|8.3333|8.3333|8.75|8.3333|9.6667|12.8333|14.1667|15.5|13|11.5833|12|11|10.4167|9.8333|8.5|7.8333|7|6.4167|8.2083|10.6333|10.8667|10.8667|13.82|17.2667|17.26|19.4467|16.0933|18.3533|20.3493|21.6333|21.7333|19.9667|20.6667|25.0067|24.1267|24.17|28.88|32.1133|30.0733|26.3133|28.2133|30.95|26.47|23.51|23.2|20.71|17.49|20.05|22.71|22.74|12.45|14.48|16.81|11.8|12.51|15.58|11.6|13.7|11.51|12.64|10.99|13.09|13.88|13.96|14.68|15.29|18.15|20.02|21.39|25.81|25.3|24.97|23.63|23.04|21.87|21.61|23.6|26.85|22.76|27.14|27.83|33.8|36.26|33.6|31.33|37.69|37.38|41.1|41.6|35.4|35.57|32.3|36.11|37.8|29.74|23.15|23.26|29.91|36.73|41.02|37|32.51|40.99|||||
2022-02-19 13:34:05|usa_2_0146|AUPH|price_second_month|0.196541786744|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381.25||498.75|720|615.5||356.25||||||||||3.003||4.315|3.3|3.64||3.24|2.84|2.44||2.7|2.4|2.14||6.1|6.26|4.78||5.47|6.51|6.83||6.19|5.79|20.26||16.25|14.56|13.93||13.07|22.2|23.33|||||
2022-02-19 13:34:08|usa_2_0147|AXGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:09|usa_2_0148|AY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.17|29.66|34.03|38.41|20.04|17.45|16.07|17.6|19.22|18.96|21.85|20.53|20.72|22.48|19.63|19.13|20.42|19.62|19.55|21.61|24.05|26.03|31.465|26.44|30.5|34.89|35.98|36.06|38.03|38.75|31.72||||
2022-02-19 13:34:11|usa_2_0149|BFA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0150|BFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0151|BHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5417|0.5717|0.667|0.875|1.323|2.084|4.375|7.094|8.532|7.5|7.125|6.032|7.407|7.11|7.719|10.891|8.485|7.0156|8.5|9.5469|9.5469|14.4531|17.3906|32.9375|23.625|32.0313|32.75|46.15|39.13|46.1|54.71|47.5|32.37|26.84|33|37.2|46.64|41.53|18.75|20.46|17.57|15.16|15.05|16.04|15.82|17.94|23.52|25.17|24.56|16.34|17.77|20.75|24.26|17.52|15.29|14.17|11.73|10.7|8.55|10.55|12.72|12.72|14.43|14.83|15.01|22.87|25.87|40.08|52.36|44.98|46.21|52.91|48.66|51.27|55.28|67.46|91.12|98.34|109.63|144.86|131.21|117.3|145.45|197.48|238.77|230.6|89.96|65.8|28.45|29.03|15.79|14.38|12.05|13.42|16.75|16.39|22|23.11|24.35|23.7|20.73|21.34|28.24|22.13|18.48|16.62|18.57|31.42|32.16|29.13|23.84|23.93||||
2022-02-19 13:34:16|usa_2_0152|BPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0153|CBPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0154|CG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.88|25.08|34.18|30.48|25.52|32.82|37.85|31.36|32.43|29.23|26.47|30.31|20.35|18.06|14.66|16.06|15.75|15.45|16.05|17.85|20.8|20.3|22.85|21.85|23.275|18.31|18.2|20.1|22.4|29.55|29.28|27.85|26.38|28.7|36.23|42.7|49.38|54.75|45.71||||
2022-02-19 13:34:19|usa_2_0155|CHSINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:19|usa_2_0156|CLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.516|3.8125|3.5|3.875|4.1875|5.8125|7.625|9.0625|10.25|13.219|6.0625|9.4688|9.2188|7.8125|9.5625|10.4375|10.5938|13|9.625|9.9375|11.945|12.4|8.375|7.8|6.125|7.025|5.08|5.325|5.45|5.6|6.675|7.45|9.825|10.475|10.935|11.775|13.445|12.55|15.915|18.25|22.925|28.25|36.685|44.23|39.44|45.965|56.05|58.625|60.8|68.41|62.07|33.305|37.7|47.47|46.335|53.125|62.015|67.99|78.93|85.6|103.35|102.69|111.58|116.05|121.66|127.9|122.19|103.18|137.15|137.76|151.51|182.14|188.05|159.85|157.99|128.83|109.92|117.48|115.68|118.15|104.94|121.25|111.78|111.76|114.42|102.24|88.18|100.75|102.96|124.18|114.55|83.11|64.81|47.64|39.59|43.8|26.84|20.22|20.93|21.97|35.54|41.8|27.56|22.89|26.28||||
2022-02-19 13:34:23|usa_2_0157|CODI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.53|17.67|16.62|14.09|14.63|13.6|13.04|12.5|10.01|9.61|8.74|9.85|10.8|13.23|14.84|14.09|16.6|16.36|15.61|12.5|11.86|15.11|13.13|14.45|14.07|15.73|17.25|17.26|19|18.57|17.34|18.1|17.35|16.46|16.41|15.87|15.94|14.29|15.89|17.02|18.85|16.65|16.15|17.25|17|16.45|16.55|17.65|15.11|16.11|16.03|18.82|23.59|22.91|17.05|16.93|19.63|22.98|24.82|27.8|28.81|23.06||||
2022-02-19 13:34:27|usa_2_0158|CORICVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0159|CPTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0160|CRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|13.62|20.66|18.66|48.46|73.59|53.46|38.33|31.67|36.72|44.64|68.76|49.89|66.34|88.92|109.99|127.28|118.4|121.9|78.79|58.29||||
2022-02-19 13:34:29|usa_2_0161|CSIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|9.04|7.99|15.47|18.95|38.49|27.5|4.88|4.53|11.03|16.094|21.07|24.7|12.17|11.75|14.29|15.52|8.4|6.57|2.48|3.82|2.8|2.93|2.72|4.35|9.16|12.66|29.14|37.77|21.71|35.43|26.37|28.47|37.055|16.28|20.21|20.42|18.68|13.46|11.37|15.36|13.54|15.07|18.37|15.73|16.94|13.09|17.52|21.55|17.69|24.5|16.19|24.47|18.14|25.69|44.17|52.01|39.61|31.99|38.28|28.38||||
2022-02-19 13:34:32|usa_2_0162|CVET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|13.03|14.21|10.71|15.72|24.01|26.59|36.98|28.19|21.97|18.25|17.16||||
2022-02-19 13:34:33|usa_2_0163|DB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1226|43.6849|51.9344|54.8405|65.3398|54.1843|67.121|59.9027|62.1525|60.8401|52.8718|48.4096|41.9975|53.1718|47.1047|37.5578|31.0631|43.4149|44.4348|52.2719|66.821|59.059|51.3719|63.5962|65.2536|58.4365|65.8086|73.9906|82.3826|84.9774|84.5949|96.9167|105.5787|113.3407|92.9944|93.2569|83.215|85.8249|65.0736|23.6386|18.6439|51.0644|49.1596|56.0067|47.8321|44.0899|47.0072|42.9066|51.8526|46.784|32.6051|27.5939|38.7334|30.4856|28.1854|34.9874|37.7722|38.5362|35.6774|37.1068|39.3906|34.133|29.7051|26.1733|28.263|27.3391|25.4739|21.9766|14.818|14.9994|12.4261|13.7473|17.0027|19.25|16.01|18.91|15.94|12.88|11.42|9.25|8.8|7.18|7.25|7.36|8.72|8.21|9.4|11.46|11.35|14.82|12.35|12.57|15.31|
2022-02-19 13:34:37|usa_2_0164|DBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|27.38|23.04|24.24|22.62|17.65|18.7|19.33|22.59|20.31|19.54|23.18|26.73|31.71|24.61|23.02||||
2022-02-19 13:34:39|usa_2_0165|DCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|27|28.3|32|37|44|45.5|39.81|35.88|31|23.73|8.8|9.02|18.34|22.73|26|29.83|29.94|31.71|34.9|41.57|40.53|36.96|43.09|48.29|41.27|43.11|42.5|46.02|48.97|48.87|47.9|48.28|53.21|55.16|47.91|41.25|37.93|25.26|26.81|16.72|33.53|34.18|32.57|40.36|34.43|30.35|33.26|36.06|41.06|42.06|32.47|32.85|31.46|25.55|21.28|19.32|11.22|13.42|17.19|22.15|25.65|26.21|29.41|30.41||||
2022-02-19 13:34:42|usa_2_0166|DD|price_second_month|0|14.8534|16.5972|14.6855|12.5634|12.7316|14.0132|12.8995|13.4039|15.2526|16.0931|17.4376|21.8705|25.4422|25.337|26.4506|34.8123|37.1653|44.2244|34.8123|38.5729|36.8921|37.5644|38.2787|41.8082|41.5352|46.8503|44.3095|43.3846|41.8713|28.2504|31.1092|35.9016|37.3309|35.9016|33.1271|37.4149|41.0304|37.8355|35.8176|36.6583|38.0035|39.5171|39.0965|42.7959|45.9071|50.5312|43.0482|45.0661|49.27|49.7745|47.6759|53.9784|56.2485|53.6421|56.3326|54.4829|56.0804|59.5277|66.422|61.5875|65.1609|52.4651|65.4972|66.1698|81.7243|76.4274|78.7816|72.9802|72.0133|52.8435|61.6717|66.2069|72.2606|70.7472|75.6708|63.1196|67.2665|60.9806|64.3706|55.0884|64.1689|69.6777|75.7717|87.7176|80.5138|86.3858|101.8428|111.2866|91.3902|87.1728|91.3095|86.8297|80.4532|76.9421|80.7357|88.3432|91.5718|86.0226|84.6303|76.0542|81.5227|68.8705|37.4318|14.4481|35.6763|42.9608|56.0569|57.1264|54.3014|49.1759|62.9178|74.9847|72.9063|57.4089|55.9157|67.6194|62.6756|59.1443|60.9201|64.0074|69.5364|75.469|78.8187|98.2914|105.1724|108.0579|98.2106|99.3608|105.0715|88.3028|105.1925|98.0896|103.6388|108.2395|112.4368|125.6337|125.0284|134.4923|145.2073|141.8576|129.3668|141.5145|116.7349|75.7359|64.5901|67.93|64.81|42.9|50.73|55.76|63.44|70.32|84.59|74.02|73.96|78.77||||
2022-02-19 13:34:47|usa_2_0167|DELL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6896|26.4622|26.4065|25.9968|19.901|26.8618|34.2425|36.6757|44.5926|50.4203|53.3088|57.05|||||
2022-02-19 13:34:49|usa_2_0168|ELAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.41|29.19|31.97|25.62|27.66|29.25|21.13|28.14|31.78|31.55|35.71|33.38|28.74|25.51||||
2022-02-19 13:34:50|usa_2_0169|ENBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:50|usa_2_0170|ESTC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.99|79.87|74.22|86.31|64.3|56.28|91.15|107.89|148.22|111.2|145.76|147.79|122.34|||||
2022-02-19 13:34:52|usa_2_0171|ESV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0172|ETP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0173|ETRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|20.3|12.8|9.87|9|8.06|10.51|8.54|7.52|8.26|8.86|10.71|7.16||||
2022-02-19 13:34:54|usa_2_0174|FOMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:54|usa_2_0175|GMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0176|GMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0177|HEIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0178|HILCOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:56|usa_2_0179|HMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|22.45|21.5|18.25|14.86|15.33|17.89|18.55|18.85|19.3|19.15|18.35|17.3|17.4|18.5|18.9|17.15|17.82|18.25|14.36|15.39|11.52|9.73|10.59|14.33|16.32|16.6|4.32|4.15|4.31||||
2022-02-19 13:34:58|usa_2_0180|INTNED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:58|usa_2_0181|JECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:59|usa_2_0182|JHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17|36.49|35.34|31.59|28.32|23.4|24.28|21.36|18.42|25.14|24.14|21.59|20.95|29.45|29.58|37.47|43.36|42.73|34.05||||
2022-02-19 13:35:01|usa_2_0183|JWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:01|usa_2_0184|KKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.84|16.37|16.99|12.8|12.83|14.32|12.01|14.23|13.75|17.75|20.65|18.87|23.8|24.03|22.91|23.11|22.33|23.81|22.93|18.9|17.03|13.01|13.51|14.86|15.26|18.03|18.61|18.95|19.78|21.46|22.15|26.06|22.92|23.35|23.55|25.66|29.65|30.19|28.56|34.72|38.19|45.12|55.58|64.29|76.71|59.14||||
2022-02-19 13:35:04|usa_2_0185|KSHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:04|usa_2_0186|KTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.24|35.85|33.74|15|22.24|43.98|43.94|65.59|55.46|56.33|46.98||||
2022-02-19 13:35:06|usa_2_0187|LENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0188|LGFA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0189|LGFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0190|MVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0191|NGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.16|21.61|21.52|23.4|25.91|23.18|24.3|27.5|30.51|32.39|36.59|39.44|42.51|36.62|30.93|30.42|23.36|18.02|7.99|15.02|17.98|17.65|22.2|13.5|9.1|11.95|12.25|10.7|11.75|9.28|13.4|14.69|12.57|10.06|8.78|5.24|4.08|2.62|2.44|2.3|1.79|2.04|2.07||||
2022-02-19 13:35:10|usa_2_0192|NGLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0193|NSUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0194|OAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0195|PRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0196|PRQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|18.83|18.81|14.94|9.25|4.6|4.86|5.9|4.3|4.05|4.7|5.3684|3.35|3.35|5.6|7.45|19.06|12.55|13.08|7.51|8.42|7.72|5.33|5.27|4.02|4.35|5.89|6.68|7.06|1.22||||
2022-02-19 13:35:13|usa_2_0197|PRUFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:13|usa_2_0198|PSEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13.72|13.25|11.4|14.04|16.25|16.17|15.5|16.97|17.68|17.5701|15.92|13.89|15.5|14.5|13.41|11.7|8.65|8.2|10|10.97|11.32|10.11|9.53|9.99|11.96|11.51|8.78|9.07|10.825|10.92|11.49|10.71|11.39|10.82|11.07|11.37|11.39|10.18|10.855|9.48|8.78|8.03|7.33|7.47|6.38|7.52|8.65|8.05|9.37|8.42|6.75|6.85|6.64|6.86|7.58|6.87|6.55|6.76|6.37|6.5|5.51|4.5|5.17|5.19|7.44|8.26|8.17|8.54|8.29||||
2022-02-19 13:35:16|usa_2_0199|QURE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|11.09|14.82|21.65|27.77|24.61|21.57|15.05|12.6|7.84|6.28|6.05|5.53|7.85|14.56|25.42|34.63|42.25|29.28|41.6|61.79|54.25|55.66|51.46|64.05|39.85|46.45|36.18|32.97|29|27.85|16.01||||
2022-02-19 13:35:18|usa_2_0200|QVCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:19|usa_2_0201|REZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|20.57|13.09|10.06|8.88|6.47|13.87|18.87|27.8|28.85|32.24|26.09|25.53||||
2022-02-19 13:35:20|usa_2_0202|SANTAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0203|SBBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0204|SEDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.92|25.52|19.08|24.15|21.85|17.6|12.9|14.95|18.85|26.75|39.7|50|60.2|47.85|39.59|42.34|53.79|82.64|82.39|125.95|135.29|210.44|288.23|295.58|251.75|289.78|347.21|257.91||||
2022-02-19 13:35:22|usa_2_0205|SFIX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|28.48|42.15|17.88|27.5|30.51|18.73|25.56|14.1|23.22|25.47|63.2|49.54|60.3|39.48|18.98|||||
2022-02-19 13:35:24|usa_2_0206|SGYPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:24|usa_2_0207|SITC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||19.2527|23.2521|20.0898|22.6011|22.508|22.415|20.3696|20.9276|21.0199|23.6241|21.0199|21.6717|23.2521|24.3682|25.02|27.2522|27.7165|28.9264|28.9725|30.3673|29.1581|26.1354|28.7396|23.6241|24.5542|22.229|20.7409|17.2066|21.485|21.578|18.0436|20.313|25.0751|27.8281|28.2002|30.0752|34.5247|34.3759|32.7836|34.6735|42.0101|43.1857|46.8911|54.7187|51.177|56.1176|64.0642|62.2487|67.859|71.4156|67.4125|74.6895|76.1181|80.5081|96.4014|97.4729|91.7435|79.5855|66.0881|57.3825|59.0492|49.8674|7.143|4.39|7.7939|12.9426|16.7065|17.5154|18.8856|17.1027|21.1803|23.607|23.9206|20.4374|19.2983|23.3263|22.9301|25.1258|25.2743|28.51|28.8236|25.621|26.3969|27.4369|28.576|30.0783|30.2599|31.2669|27.9322|25.2413|28.1468|27.6185|28.4109|31.2173|25.1258|23.8711|14.1642|15.9801|12.5959|7.8|15.19|13.99|12.44|13.35|12.77|13.86|14.49|11.51|5.67|7.51|10.09|13.34|14.97|16.11|15.06|15.48||||
2022-02-19 13:35:28|usa_2_0208|SLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:29|usa_2_0209|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12|44.29|70.45|59.15|76.11|49.76|38.01||||
2022-02-19 13:35:31|usa_2_0210|SPLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.75|12.6|12.15|10.935|12|12.82|13.55|15|17.261|15.9499|16.73|16.57|18.43|18.9|18.07|16.61|17.17|13.64|14.2|14.45|14|17.55|18.75|18.15|18.9|19.75|17.3|17.05|14.935|14|13.98|13.4|12.04|10.66|4.81|6.98|8.54|13.71|26.78|30.48|37.13|39.19|
2022-02-19 13:35:33|usa_2_0211|SSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:33|usa_2_0212|TA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.5|176.55|75.05|66.6|15.1|13.1|5.55|9.7|11.95|14.65|20.5|24.25|13.2|17.5|16.2|57.5|26.9|23.25|21.15|25.7|21.95|25.95|22.45|38.05|57|38.3|52.6|41.8|41.95|49.1|48.35|65.25|80.55|65.15|49.55|36.7|34.95|34|34|32.5|18.75|16.25|24|18.625|15.5|21.25|21.75|25.15|17.8|13.1|9.12|12.09|12.4|17.4|35.47|30.6|27.29|41.97|57.24|40.41||||
2022-02-19 13:35:36|usa_2_0213|TGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0214|TOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0215|TVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0216|URGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|40.94|50.91|60.41|48.33|49.04|41.34|36.49|31.02|30.78|28.67|25.32|23.24|20.73|21.48|17.75|17.62|12.09|6.14||||
2022-02-19 13:35:39|usa_2_0217|XENE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.28|12.36|10.28|9.3|7.325|6.65|7.977|7.8|8.2|3.65|3.25|2.3|3.7|5.55|12.1|7.99|9.12|9.98|9.13|11.49|13.85|12.7|11.61|11.4|16.17|18.83|17.65|27.44|31.32||||
2022-02-19 13:35:41|usa_2_0218|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12|44.29|70.45|59.15|76.11|49.76|38.01||||
2022-02-19 13:35:42|usa_2_0219|SPOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.96|138.75|151.19|124.36|133.88|143.83|141.8|191|268.69|270.14|307.38|234.06|234.34|238.5|152.27||||
2022-02-19 13:35:44|usa_2_0220|SINA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:44|usa_2_0221|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|75.66|49.01|51.55|67.23|88.85|84.52|85.74|112.54|117.44||||
2022-02-19 13:35:47|usa_2_0222|ZM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.27|76.04|68.04|146.12|253.54|465.5|351.39|313.19|394.73|261.89|183.77|||||
2022-02-19 13:35:48|usa_2_0223|PTON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|26.69|42.19|76.67|116.35|120.47|110.31|100.19|44|29.63||||
2022-02-19 13:35:49|usa_2_0224|WORK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:50|usa_2_0225|PINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.42|19.48|19.5|19.11|34.31|67.42|84.56|63.76|55.57|40.06|23.86||||
2022-02-19 13:35:51|usa_2_0226|CRWD|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.02|50.03|57.72|100.29|136.35|205.93|175.28|257.12|241.86|207.23|||||
2022-02-19 13:35:52|usa_2_0227|MDB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68|38.72|51.52|84.01|79.69|146.17|150.69|125|135.02|133.11|224.03|218.56|363.08|259.69|383.71|463.57|542.08|||||
2022-02-19 13:35:54|usa_2_0228|SHOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|26.71|22|29.29|41.29|42.59|59.21|90.57|108.44|103.67|138.21|145.84|144.81|152.66|183.63|282.43|406.99|336.19|466.46|767.89|1037.19|971.24|1300.24|1240|1524.78|1576.7|656.88||||
2022-02-19 13:35:55|usa_2_0229|NET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.48|21.3|29.07|38.26|75.08|73.97|82.06|120.74|188.24|95.87||||
2022-02-19 13:35:56|usa_2_0230|LVGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:57|usa_2_0231|MRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.88|21.54|14.97|20.33|23.76|57.71|66.25|98.56|150.17|169.26|370.69|352.43|145.74||||
2022-02-19 13:35:58|usa_2_0232|CODX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.24|1.73|3.34|3.24|2.07|1.18|0.817|1.105|0.88|4.315|18.03|10.9|10.56|15|7.89|10.75|9.64|6.12||||
2022-02-19 13:36:00|usa_2_0233|ALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280|2436|2283|2178|2205|2259|1842|1098|969|855|630|297|684|600|846|1047|600|450|408|1149|930|1104|729|363|441|411|378|351|435|609|570|567|591|495|618|477|510|495|465|516|468|681|780|930|270|136.5|75|62.4|47.4|16.596|9.318|3.21|2.99|2.51|2.11|1.53|1.73|4.93|21.57|9.51|19.16|14.07|13.26|10.49|7.06||||
2022-02-19 13:36:04|usa_2_0234|ADPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.85|27.19|28.1|39.39|41.82|45.01|56.57|36.61|36.32|26.09|13.5|||||
2022-02-19 13:36:05|usa_2_0235|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|49.53|61.25|124.24|109.03|204|329.19|351.74|156.94||||
2022-02-19 13:36:06|usa_2_0236|VIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|34.18|40.48|31.88|62.63|41.91|51.54|47.42|30.13||||
2022-02-19 13:36:07|usa_2_0237|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54|12.65|12.85|13.71|9.13|7.78|5.63|
2022-02-19 13:36:09|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|151.75|172.22|185.14|185.87|148.11|133.2||||
2022-02-19 13:36:10|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|10.9|10.89|9.88|7.57|3.1|2.2||||
2022-02-19 13:36:12|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:13|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|437.22|313.32|404.38|353.25|529.42|651.26|381.24||||
2022-02-19 13:36:16|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|74.64|88.37|102.23|96.87|93.91|95.32|||||
2022-02-19 13:36:20|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|28.67|38.27|43.74|47.17|37.76|44.37||||
2022-02-19 13:36:26|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|15.71|18.49|19.91|15.27|13.42|15.5|||||
2022-02-19 13:36:30|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|15.32|15.87|17.68|20.52|19.74|20.22||||
2022-02-19 13:36:34|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|73.81|82.39|90.62|85.24|75.45|76.49||||
2022-02-19 13:36:38|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|75.14|82.59|79.39|88.62|77.25|65.72||||
2022-02-19 13:36:43|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|69.77|67.46|74.28|75.66|76.33|73.92||||
2022-02-19 13:36:45|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|181.52|226.82|187.87|179.61|126.42|163.26||||
2022-02-19 13:36:48|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.25|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|10.3|12.87|14.43|14.31|16.13|16.9|||||
2022-02-19 13:36:51|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:51|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|427.6|463.42|403.16|485.7|518.98|411.28||||
2022-02-19 13:36:56|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|193.81|174.8|190.86|215.01|218.53|226.03||||
2022-02-19 13:37:00|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|38.3|39.96|45.68|45.69|43.2|43.13||||
2022-02-19 13:37:05|russ2000_0021|BDC|price_second_month|0.325438954675|||||||||||||||||||||||||||||||||||||||||||||7.8518|8.7407|9.778||12.74|17.7778|26.0741||29.11|35.5556|27.666||26.166|33.834|34.556||27.5|17|24.666||20.584|30.418|30.6667||45.3333|48.626|33.626||32.32|23.7|27.36||20.5|12.24|11.8||14.3|16|17.98||21.2|21.8|23.2||21.2|19.43|24.43||33.05|38.23|39.09||55.35|46.91|44.5||33.88|31.79|20.88||16.7|23.1|21.92||22|26.38|36.82||34.86|25.79|33.28||33.35|36.88|44.99||49.93|64.05|70.45||78.16|64.02|78.81||81.23|46.69|47.68||60.37|68.99|74.77||75.43|80.53|77.17||61.12|71.41|41.77||59.57|53.34|55||32.55|31.12|41.9||50.57|58.26|65.73||||||
2022-02-19 13:37:10|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|12.5|15.86|15.35|14.28|13.78|14.86||||
2022-02-19 13:37:12|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|132.4|125.8|139.42|131.87|144.22|||||
2022-02-19 13:37:17|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|95.04|136.14|133.44|162.99|156.16|126.07||||
2022-02-19 13:37:21|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|275.16|280.65|347.51|451.62|442.66|369.49||||
2022-02-19 13:37:26|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6142|10.7513|8.1742|12.9107|12.9056|11.4592|14.2603|17.5046|17.7999|18.6556|17.6166|16.0072|19.6283|17.9018|18.3245|14.464|15.9512|17.2957|16.0429|15.941|13.1399|9.5952|7.996|11.8157|10.1859|2.9794|1.6756|5.3476|7.3848|9.6053|12.4523|12.0805|13.094|15.9868|17.8967|17.6777|14.7645|14.2654|15.4826|14.7034|13.8784|14.5252|17.7388|17.418|18.9968|20.9372|23.1934|25.4751|27.0182|29.7684|31.933|32.0603|20.8506|20.4738|17.9222|17.968|19.2005|18.3602|20.1427|20.7284|21.5178|21.1104|19.0477|23.224|25.3121|21.2021|30.4865|28.1947|21.8845|27.4155|21.0085|22.7758|24.0287|32.5798|44.85|45.15|45.02|50.78|||||
2022-02-19 13:37:30|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|337.32|351.67|320.09|392.33|390.37|409.86|463.38|435.89|419.92|||||
2022-02-19 13:37:34|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|50.42|55.89|63.89|70.53|74.18|68.09||||
2022-02-19 13:37:36|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|134.45|150.51|136.47|129.5|145.03|142.86|||||
2022-02-19 13:37:40|russ2000_0035|MTN|price_second_month|0.975117370892|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813||27|19.9375|24.625||19.25|21.5625|20.75||16.5|21|22.75||20.1|17.45|18.09||17.92|15.55|16.02||13.4|14.36|17.49||17.71|19.05|23.08||28.12|28|33.03||33.75|40.29|45.9||63.35|61.03|49.06||43.04|34.95|24.05||25.74|34.4|39.18||39.17|37.82|53.4||45.6|39.94|43.99||47.95|57.07|54.29||63.59|68.58|75.39||76.2|85.97|90.46||108.34|103.05|125.06||136.92|155.86|160.98||209.71|228.04|216.99||279.95|286.13|206.61||230.54|236.98|246.75||190.19|214.09|271.39||323.22|342.81|327.9|||||
2022-02-19 13:37:45|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:37:45|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|31.87|36.41|42.41|50.83|53.92|48.09||||
2022-02-19 13:37:49|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|74.9|74.81|68.64|74.43|68.59|64.92|69.86|64.6|65.07|55.83|65.21|72.65|75.91|71.19|74.61|74.51|||||
2022-02-19 13:37:52|russ2000_0039|JACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.5625|11.625|13.5|14.325|13.035|16.5|13.415|14.015|16.125|14.115|10.195|7.91|10.34|10.125|9.935|12.82|13.21|14.315|18.89|16.775|20.74|18.28|16.815|19.2|20.365|23.42|30.415|32.285|38.15|32.955|29.51|28.64|23.78|24.57|17|20.32|26.35|20.03|19.08|21.7|21.99|20.37|19.95|24.24|21.51|20.77|19.21|23.85|24.86|26.15|27.14|29.76|36.92|41.02|47.29|52.7|57.3|60.51|73.53|88.16|87.16|85.94|75.24|74.9|75.11|99.25|107.82|93.71|100.8|93.75|101.33|90.08|82.34|90.46|87.61|80.27|80.38|85.32|77.81|68.86|65.31|81.31|92.31|101.11|115.45|105.96|93|90.3||||
2022-02-19 13:37:56|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|40.02|49.36|50.87|35.66|36.7|40.47|||||
2022-02-19 13:37:59|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10|11.5|9.75|8.125|8.813|8.25|8.375|4|6.8125|5.5625|5.3125|4.1875|13.25|37|21.25|41.375|29.0625|21.8125|36.4|39.33|47.5|35.49|32.43|35.69|46.08|42.13|50.7|53.55|52.83|55.6|57.29|49.77|46|40.03|37.68|45.8|59.71|65.61|19.71|11.59|9.19|12.61|11.62|9.97|13.02|5.01|4.93|5.17|3.11|3.28|3.07|3|2.03|2.62|4|5.38|7.28|6.75|8.25|6.14|6.54|7.87|6.69|7.38|7.48|10.58|12.93|14.57|9.82|17.63|13.89|16.31|19.93|39.05|43.86|46.38|54.37|36.78|49.65|48.46|46.45|44.16|43.47|56.6|71.89|84.43|96.26|122.95|88.27|77.25|84.78|99.42|116.61|94.7|124.76|116.42|94.94|109.51|96.22|95.2|83.25|85.32||||
2022-02-19 13:38:03|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|45.39|73.8|78.29|75.01|114.2|131.47||||
2022-02-19 13:38:05|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|115.26|110.49|125.32|121.78|125.82|136.6||||
2022-02-19 13:38:10|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:10|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|23.15|19.59|22.11|17.97|17.3|16.4|14.84|18.07|19.55|14.59|15.93|22.32|24.36|27.78|24.41|22.66|24.91||||
2022-02-19 13:38:13|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|17|23.32|26.88|23.26|21.5|22.11||||
2022-02-19 13:38:17|russ2000_0050|SF|price_second_month|0.140340459224||1.6583|1.3029||0.9476|0.9278|0.9673||1.1055|0.9871|1.1648||1.6583|1.3621|1.5596||2.0136|2.4677|1.066||1.066|0.9476|0.9871||1.145|1.1252|0.9278||0.8686|0.7107|0.5528||0.9278|0.8489|1.145||0.9871|1.1055|1.1608||1.6168|1.7412|1.6759||1.3929|1.11|1.0447||1.234|1.1197|1.2112||1.4877|1.4637|1.6797||2.3934|2.6456|3.4014||3.2144|2.2222|2.209||2.0694|1.9861|2.1944||2.3333|2.9722|2.5278||2.7|2.3467|2.3333||2.7778|2.8222|2.4756||2.68|3|4.3333||6.0444|5.8074|6.2074||7.1585|10.637|11.1378||10.4622|9.4044|11.6237||17.4489|17.1378|15.5763||15.2844|22.1778|20.3778||21.3733|24.4|26.3289||19.2844|20.5733|27.5733||23.9067|17.7067|21.3667||20.6|22.4|21.3133||23.78|27.48|31.9467||31.5667|31.26|34.0133||38.4933|28.0667|28.24||20.9667|25.6333|33.3||30.6533|35.64|39.7067||34.8333|34.1733|27.6133||39.3733|38.2533|40.4333||31.62|33.7067|50.46||64.86|67.96|70.42||||||
2022-02-19 13:38:23|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|79.31|110.85|105.53|126.96|101.1|113.95|118.87|114.11|||||
2022-02-19 13:38:25|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10.313|13|14.969|14.25|12.75|12.0625|11.6875|12.375|4.3906|6|7.5|6.875|6.1875|8.8125|7.03|10.475|9.09|12.5|12.455|9.75|11.515|12.675|12.75|14.18|16.595|17.955|24.185|28.91|26.6|31.1|28.63|30.37|35.36|26.4|34.97|33.02|30.99|35.92|30.64|26.58|27.22|31.72|18.71|19.48|24.99|17.82|18.97|26.25|23.91|26.74|28.13|29.88|33.12|36.68|44.82|42.67|37.04|40.01|46.66|54.86|58.45|53.59|49.2|53.99|67.262|75.39|70.92|65.1|61.46|77.325|77.04|63.68|48.51|39.36|40.3|46.8|40.04|47.72|43.23|36.7|41.59|49.27|42.94|42.66|29.95|10.59|13.22|8.97|11.52|8.76|9.18|18.21|14.87|15.97|32.94|36.98|48.42|49.08|||||
2022-02-19 13:38:29|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|10.65|11.14|15.68|15.6|10.5|10.51||||
2022-02-19 13:38:33|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|11.96|12.18|14.72|15.27|14.1|15.52||||
2022-02-19 13:38:37|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:38|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|25.74|39.53|45.56|38.35|33.84|33.03|||||
2022-02-19 13:38:43|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|178.62|216.19|194.64|188.45|197.35|||||
2022-02-19 13:38:48|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|40.48|42.49|48.2|50.75|50.25|46.96||||
2022-02-19 13:38:51|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|533.89|537.52|458.52|475.92|362.75|372.01|||||
2022-02-19 13:38:55|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|20.07|29.24|37.53|25.8|25.32|||||
2022-02-19 13:38:59|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|71.72|77.85|86.75|86.85|97.29|81.02||||
2022-02-19 13:39:04|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|10.79|12.13|12.41|11.59|12.04|11.53||||
2022-02-19 13:39:08|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|213.84|333.04|312.9|436.98|424.58|294.76||||
2022-02-19 13:39:10|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:11|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|20.01|27.41|24.44|36.98|41.23|95.32|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|44.06|25.62|30.52|18.3|10.11|6.13||||
2022-02-19 13:39:13|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|18.88|20.4|23.35|23.63|20.37|23.35||||
2022-02-19 13:39:17|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:17|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.7085|3.75|4.8335|5.4165|4.875|5.7915|5.4585|4.6667|4.8333|3.8542|4.1667|3.6042|4.1667|4.1458|4.5|3.8333|4.0625|6.6042|6.3021|9.3229|12.6133|11.9917|8.6033|9.635|10.0533|8|7.1133|5.8967|6.3983|8.14|8.3067|10.1267|10.9967|9.8|12.1417|12.1983|12.895|13.5917|13.6117|16.075|15.83|16.835|19.024|20.83|27.62|29.365|34.27|28.57|40.27|46.33|21.24|17.22|20.53|20.99|23.26|28.79|28.7|26.12|33.71|32.89|35.22|32.42|42.34|43.77|37.71|34.93|36.57|37.43|39.15|38.56|42.9|43.59|44.7|52.23|51.68|48.55|50.94|45.6|50.43|46.95|56.94|62.72|67.73|70.45|68.12|70.21|77.35|70.83|75.77|80.56|83.68|96.34|108.92|107.85|116.79|103.2|68.58|85.69|111.83|114.22|127.18|120.94|105.8|120.34||||
2022-02-19 13:39:22|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|28.86|34.95|36.46|35.86|31.13|25.83||||
2022-02-19 13:39:28|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|37.84|55.31|56.68|50.52|53.89|59.7|||||
2022-02-19 13:39:32|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|70.09|87.89|79.08|64.93|60.15|54.83|53.15|55.77|42.38|39.97|46.47|41.71|47.71|36.33|41.66|27.72|32.02|56.84|66.05|63.67|84.28|82.41|134.46|125.39|189.78|272.97|218.53||||
2022-02-19 13:39:36|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|19.98|23|22.29|21.27|23.08|23.85||||
2022-02-19 13:39:38|russ2000_0083|WSO|price_second_month|0.0497888810697||||||2.4815|2.3704||2.926|2.0741|1.926||2.5556|2.4074|2.2593||3.8149|3.0741|1.8889||2.3334|2.0001|1.8889||2.4074|2.7407|2.6667||3.1112|2.4444|2.4074||2.1482|2.5186|2.4074||2.6667|3.3333|3.6297||4.3334|4.2593|3.8148||4.7407|4.7407|4.926||6|7.611|7.945||14|13.583|19.25||16.6667|20.833|16.459||23.459|15|16.75||16.375|11.375|11.5625||12.5|10.29|11.52||14.1|13.09|14.2||18.25|14.3|16.38||16.56|19.11|22.73||28.07|30.03|35.22||42.6|53.11|59.81||59.82|46.01|47.16||54.4|46.43|36.76||41.8|50.28|38.4||48.93|53.91|48.98||57.92|55.68|63.08||67.99|51.1|65.66||73.8|75.79|74.9||83.96|94.27|96.06||102.76|86.18|107||123.74|118.48|117.13||140.69|140.9|148.12||154.2|161.07|170.04||178.28|178.1|139.14||163.53|169.18|180.15||177.7|232.89|226.55||286.64|264.62|312.88|||||
2022-02-19 13:39:43|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.4|49.45|47.71|50.32|52.43|47.69|38.62|46.37|41.43|43.3|52.2|54.43|56.64|68.37|67.17|69.05|62.41||||
2022-02-19 13:39:45|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|90.58|86.24|97.95|105.35|104.62|102.81||||
2022-02-19 13:39:51|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|346.11|334.77|436.55|494.3|554.12|454.83|||||
2022-02-19 13:39:55|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|19.57|22.05|21.01|20.15|21.29|20.5||||
2022-02-19 13:39:58|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|9.45|7.2|5.19|7.75|8.4|6.54||||
2022-02-19 13:40:03|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|139|151.95|167.42|201.49|188.58|185.36||||
2022-02-19 13:40:07|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|54.72|49.12|21.28|17.51|19.49|25.86||||
2022-02-19 13:40:10|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|43.82|52.5|62.09|66.12|56.17|52.93||||
2022-02-19 13:40:13|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|77.36|77.66|90.2|79.44|69.17|78.28||||
2022-02-19 13:40:18|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|76.83|60.76|56|69.99|61.58|63.54|73.58|83.77|92.06|92.16|87.55|77.31|71.66||||
2022-02-19 13:40:21|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|472.78|457.55|506.06|459.74|353.13|498.2||||
2022-02-19 13:40:26|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|64.28|75.94|66.4|59.29|52.62|63.94||||
2022-02-19 13:40:29|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|4.0785|3.6875|3.4375|4.1875|3.6015|3.8125|5|5.5|4.98|3.19|4.09|4.16|5.66|5.33|4.38|5.63|5.52|6.047|6.1875|7.4125|11.0625|9.7475|11.3625|13.1975|14.1175|13.6275|13.325|12.075|12.4075|11.0175|10.275|9.3625|10.595|10.15|11.555|12.0575|11.875|13.785|17.6875|21.795|24.045|27.72|29.835|30.005|32.795|31.35|26.64|24.09|29.35|34.07|15.77|15.41|22.47|23.17|23.8|23.02|24.97|22.74|26.8|31.86|30.37|22.91|25.63|27.8|27.35|27.63|32.85|38.57|39.75|37.59|39.73|46.78|44.52|43.2|43.35|44.03|45.37|46.09|50.4|45.87|47.55|57.26|69.37|61.48|63.02|66.04|80.77|76.31|75.93|80.1|72.86|72.13|80.56|87.44|88.93|76.92|63.55|75.01|86.18|97.37|126.11|121.5|119.34|115.52||||
2022-02-19 13:40:32|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|14.57|17.305|19.21|19.81|19.06|21.31|||||
2022-02-19 13:40:36|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|136.53|152.06|144.41|137.58|101.37|134.42||||
2022-02-19 13:40:41|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|84.33|97.55|96.28|93.1|77.83|65.71||
2022-02-19 13:40:44|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:45|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.375|4.063|3.875|2.844|3.5|2.75|3.625|8.75|7.75|11.75|4|5.188|7.844|6.938|6.75|6.063|16.625|7.813|9.563|7.625|5.813|4.32|3.5|2.4|1.71|0.931|0.73|0.461|0.59|0.6|0.67|0.62|0.78|0.59|0.58|0.335|0.43|0.38|0.4|0.45|0.412|0.405|1|0.88|2.1|4.15|4.2|3.2|2.618|2.3|2.09|1.55|1.13|1.2|2.33|1.75|2.01|1.98|2.07|3.02|4.83|3.76|4.18|4.96|4.94|4.6|4.44|4.38|6.94|6.61|9.24|10.54|9.52|8.62|8.9|8.38|14.56|17.68|10.82|10.94|9.3|10.63|9.1|10.39|8.39|6.14|6.4|5.25|3.39|3.88|5.92|3.74|2.55|1.79|1.84|1.59|1.5|2.28|3.24|4.64|4.5|3.82|3.86|3.93|3.15||||
2022-02-19 13:40:48|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|42.57|42.12|49.41|50.99|48.67|49.74||||
2022-02-19 13:40:52|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|450.52|600|689.77|666.91|541.78|||||
2022-02-19 13:40:54|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|46.9133|29.42|31.39|29.58|24.71|22.37|25.67|23.65|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|34.47|36.43|46.6|51.18|48.73|47.72||||
2022-02-19 13:40:58|russ2000_0110|CLNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:58|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|42.49|37.36|38.31|40.39|42.46|46.34||||
2022-02-19 13:41:02|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:02|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|274.1|324.55|284.58|363.96|314.78|298.38||||
2022-02-19 13:41:08|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|7.97|9.57|9.67|8.4|9.73|9.78||||
2022-02-19 13:41:11|russ2000_0118|CLDX|price_second_month|0.125668979187||||||||||||||517.5|607.5||855|742.5|540||540|450|360||697.5|697.5|900||697.5|517.5|528.75||922.5|1485|1980||1215|1147.5|1327.5||1170|1147.5|1395||675|540|450||607.5|810|562.5||697.5|416.34|292.5||337.5|382.5|438.84||450|247.5|315||382.5|382.5|444.42||1901.34|1946.34|1237.5||1017|426.6|721.8||201.6|198|204.3||520.2|433.8|493.2||478.8|307.8|361.8||210.6|234|338.4||289.8|235.8|241.668||151.218|100.8|90||218.4|174.45|118.8||117.3|82.35|70.05||68.4|60|61.8||53.25|34.275|39||77.625|94.5|100.65||234.15|531.45|363.15||244.8|194.4|273.75||378.3|158.1|235.2||65.85|60.6|53.1||37.05|42.9|42.6||7.554|6.765|2.9685||2.68|2.13|2.23||13|14.83|17.52||33.44|53.99|38.64|||||
2022-02-19 13:41:16|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:16|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|131.92|172.88|148.46|139.84|128.64|||||
2022-02-19 13:41:21|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|64.25|62.35|66.01|70.31|65.81|65.69||||
2022-02-19 13:41:26|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|135.71|143.04|157.34|152.94|153.98|135.2||||
2022-02-19 13:41:29|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|3.19|6.12|9.39|13.47|15.56|18.12||||
2022-02-19 13:41:31|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.25|8.875|7.688|8.157|8.407|5.25|4.625|4.875|5.625|7.4063|13|39|19.3438|29.9375|12.125|13.375|17.42|16.44|14.22|12.85|9.38|6.05|11.9|11.27|12.148|15.85|21.26|26.75|23.03|19.82|20.87|19.88|20.29|23.74|27.65|26.85|25.5|27.05|26.63|34.16|32.39|30.52|33.35|20.97|21.54|26.23|21.43|18.3|25.08|24.23|30.65|30.38|32.13|34.95|41.36|41.61|44.27|35.5|47.32|46.13|42.02|38.7|38.23|46.96|70.06|63.73|60.17|66.71|54.23|56.94|66.3|65.34|62.99|58.77|61.98|73.01|69.03|75.04|71.28|68.84|65.25|63.61|74.24|69.79|62.61|62.82|69.14|75.55|87.03|79.33|73.5|57.5|42|39.76|34|51.14|53.18|51.64|44.29|43.95||||
2022-02-19 13:41:36|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|33.03|39.29|42.72|37.34|36.78|39.99||||
2022-02-19 13:41:41|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|29.28|36.95|41.19|36.33|35.73|36.72|||||
2022-02-19 13:41:47|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|64.66|68.27|65.91|59.82|52.24|54.5||||
2022-02-19 13:41:51|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|64.19|77.29|74.91|83.07|77.4|91.86||||
2022-02-19 13:41:55|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:55|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|36.46|35.59|45.62|37.89|39.51|44.32||||
2022-02-19 13:42:01|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:01|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|29.5|28.86|30.34|30.03|31.32|30.85||||
2022-02-19 13:42:06|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|95.82|98.56|115.7|111.91|96.6|108.06||||
2022-02-19 13:42:08|russ2000_0142|OLN|price_second_month|0|9.3271|9.6446|9.724|8.2158|8.5333|9.8828|9.5652|10.9544|10.3193|9.5255|11.6291|12.4626|14.4471|14.2089|14.1693|15.3996|16.0347|17.5032|11.6688|15.3996|15.4393|15.0424|14.844|15.8759|17.5429|21.2737|18.0192|18.5351|17.5032|11.4307|10.5972|15.0027|15.6775|16.9475|13.0976|16.1537|15.479|12.7007|12.3435|13.9311|14.2486|13.0976|14.2883|15.5981|15.5584|18.2573|16.1536|16.1536|17.1456|20.5194|24.1314|26.275|29.371|25.1629|25.3216|25.4015|26.0365|28.2591|31.4347|29.0933|27.465|17.8604|19.4083|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|21.89|30.94|48.89|49.84|54.35|49.59||||
2022-02-19 13:42:12|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|77.66|85.78|99.67|91.64|82.94|89.43||||
2022-02-19 13:42:16|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|8.37|10.68|9.23|8.47|8.39|9.05||||
2022-02-19 13:42:20|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|32.58|38.26|38.26|32.23|29.14|33.06||||
2022-02-19 13:42:24|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|62.03|57.55|63.15|63.64|56.71|59.36||||
2022-02-19 13:42:29|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|528.59|737.89|860.6|897.7|803.98|771.82|||||
2022-02-19 13:42:34|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|60.67|71.23|87|78.64|65.67|69.92|||||
2022-02-19 13:42:38|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|37.48|54.95|58.82|46.65|38.32|42.95||||
2022-02-19 13:42:42|russ2000_0152|CTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:42|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|315.46|371.63|479.27|632.81|634.17|443.23||||
2022-02-19 13:42:45|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:45|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|9.84|9.88|10.24|10.92|10.63|10.5||||
2022-02-19 13:42:47|russ2000_0156|BXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:47|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|2.85|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|126.58|157|193.84|186.24|169.23|186.33||||
2022-02-19 13:42:51|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:51|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|16.72|34.95|42.22|41.75|50.43|55.53||||
2022-02-19 13:42:56|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|48.88|70.21|67.69|74.5|70.82|66.53||||
2022-02-19 13:43:00|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59|57.03|71.75|66.06|67.99|60.7|65.94|||||
2022-02-19 13:43:03|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|209.27|186.57|161.19|139.02|132.93|166.3|173.9|136.75|118.3|142.5|165.25|153.95|136.6|123.9|136.43|142.96|143.31|172.15|163.63|105.94|116.96|177.69|247.44|221.69|192.44|185.35|171.73|||||
2022-02-19 13:43:07|russ2000_0166|PFPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:43:07|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.56|5.5|5.75|4.375|6|11.875|8|7.25|7.25|8.125|6.875|7.281|6.281|5.25|2.25|2.75|6.875|7.063|2.531|2.813|4.125|2.031|1.625|0.625|0.938|0.22|0.12|0.085|0.055|0.05|0.04|0.13|0.12|0.11|0.1|0.03|0.03|0.04|0.04|0.75|1.5|2.05|3.81|2.4|3.3|5.7|4.9|7.4|8.21|5.85|3.85|2.9|2.95|2.65|2.1|0.9|0.64|1.2|1.42|1.85|2.15|2.66|1.96|3.7|5.29|6.37|9.03|6.23|7.08|6.68|6.24|6.11|9.1|12.44|11.2|15.32|15.58|10.39|11.83|15.19|18.69|21.36|18.75|21.75|11.85|12.4|10.5|11.06|9.11|9.51|9.17|11.5|9.61|10.96|8.22|7.09|7.78|6.01|4.81|4.86|4.06|2.99|3.74|4.28|5.3|6.7|6.31|6.14|5.61||||
2022-02-19 13:43:10|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|12|11.75|16|16|14|11|17.375|18.4375|18.9375|20.25|18.9375|14.9375|12.125|12.25|13.9375|13.23|19.3|16.8|19.5|19.6|25.6|20.28|16.07|12.6|15.95|22.58|24.82|27.58|23.92|21.25|25.38|26.27|26.6|29.69|28.55|32.04|32|25.52|25.86|29.45|26.88|17.91|15.6|10.28|6.83|4.85|2.66|2.64|5.51|12.81|7.26|6.38|8.17|7.64|12.96|15.14|17.9|18.87|22.21|23.61|24.42|29.21|35.78|41.1|52.09|65.62|66.08|63.42|78.43|87.42|73.51|94.46|106.45|106.6|124.24|92.72|82.34|82.77|91.9|95.67|90.85|108|117.29|103.89|97.75|86.4|82.86|90.27|114.15|131.07|160.58|119.16|120.59|248.96|289.3|373.95|351.99|331.3|291.33|322.66|||||
2022-02-19 13:43:14|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.89|51.1|43.67|34.87|33.91|39.35|38.06|29.05|29.26|32.78|38.09|42.51|43.19|37.48|36.67|41.56|49.42|57.29|56.41|59.37||||
2022-02-19 13:43:18|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5|8.83|11.83|13.41|11.68|11.66|13.62|||||
2022-02-19 13:43:23|russ2000_0172|HELE|price_second_month|1.9818643453|1.5417|2.0834|1.5834||1.125|1.3333|1.2709||0.6667|0.8125|0.6251||1.0209|1.3126|1.6876||1.4376|0.9167|1.3542||2.1875|2.3333|2.75||2.8959|3.3959|2.1458||1.9792|1.125|1.5625||2.3126|2.9792|3.5625||3.8333|3.875|4.625||3.4375|4.1875|4.125||3.6563|4.657|4.563||5.25|4.688|4.969||6.875|9.125|11.875||15.5|16.625|15.25||22.625|14.875|16||16.75|8.9375|8.0625||5.875|5.75|5.75||13.95|10.05|14.9||12.75|9.65|12.92||18.3|22.44|28.72||31.36|26.55|31.96||23.44|17.95|19.16||17.93|24.61|24.11||22.21|18|17||20.56|17.99|10.47||21.75|22.84|23.57||23.96|25.65|28.07||32.25|28.93|32.17||30.46|30.22|36.2||42.48|46.72|55.04||53.63|61.85|75.22||87.78|99.21|89.37||99.61|81.5|93.3||100.75|92.9|93.15||114.55|124.12|116.04||148.28|149.76|189.05||188.25|189.6|244.25||223.39|224.95|209.33|||||
2022-02-19 13:43:29|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69|28.25|37.64|41.68|39.78|41.91|48.07||||
2022-02-19 13:43:33|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.167|10.5|10.6667|12.333|12.083|12|13.083|12.6667|13|12.3333|12.375|11.5833|10.8333|10.1667|10.0417|11.5417|10.4583|12.2917|17.34|21|20.3934|21.7134|28.86|32|30.191|29.52|30|35.41|44.82|48.1|47.52|54.88|59.84|53.623|50.07|51.54|56.18|52.68|51.33|50.31|47.62|45.84|45.89|43.14|35.32|33.75|31.18|23.25|20.63|12.46|18|27.67|25.97|34.04|35.66|28.76|28.65|33.58|32.47|31.58|27.79|33.71|34.01|37.41|36.79|36.5|37.74|39.64|45.36|46.28|43.58|46.57|44.69|47.09|50.1|51|52.63|42.5|53.27|55.58|65.84|73.7|68.76|72.81|83.85|84.51|92.11|88.55|77.35|73.67|67.74|62.83|67.91|53.41|42.36|43.52|54.49|73.66|80.42|74.84|87.53|98.81|||||
2022-02-19 13:43:37|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15|14.38|25.7|21.95|16.01|15.68|17.75||||
2022-02-19 13:43:40|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96|56.24|62.13|68.89|67.42|58.63|61.3||||
2022-02-19 13:43:46|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|88.68|95.93|101.62|115.05|153.75|132.4|157.62|196.27|151.16||||
2022-02-19 13:43:50|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.01|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41|56.11|80.53|96|97.56|117.07|93.08||||
2022-02-19 13:43:53|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11|23.74|30.14|32.86|28.3|27.64|||||
2022-02-19 13:43:57|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05|55.6|72.2|69.67|68.41|75.46|62.35||||
2022-02-19 13:44:01|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08|60.83|59.16|65.79|70.33|64.12|69.01||||
2022-02-19 13:44:06|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13|53.47|55.71|57.32|50.84|77.33|||||
2022-02-19 13:44:10|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94|34.23|47.61|67.21|63.44|65.35|69.13||||
2022-02-19 13:44:15|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45|23.37|30.22|33.34|33.3|32.49|35.89|||||
2022-02-19 13:44:20|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85|33.41|33.54|37.09|38.56|37.76|38.83||||
2022-02-19 13:44:25|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5832|2.5599|2.6996|1.5592|1.3498|1.7221|1.8618|2.3039|2.7228|2.7694|3.677|3.0719|2.8857|2.6297|2.9323|2.9323|3.2115|2.4436|2.1643|2.0712|1.9781|2.6065|3.165|3.1883|3.2348|5.3991|5.6318|5.1664|6.9816|5.3235|9.7568|9.5124|8.6281|9.2448|10.8157|9.7335|13.1662|12.9451|16.0635|14.7661|17.9137|22.4168|24.7498|29.0319|23.8015|18.0417|14.5159|16.3195|21.0379|24.7615|29.666|30.8878|35.7342|44.5951|57.2667|62.6542|62.0142|42.041|30.2362|30.7133|41.2264|48.464|43.0358|47.0793|47.1026|61.5895|122.7|142.43|87.84|72.44|71.48||||
2022-02-19 13:44:28|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|10.92|7.99|6.88|5.09|4.39|6.01|5.02|4.82|3.16|1.71|||
2022-02-19 13:44:30|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65|41.88|42.71|50.64|55.99|60.41|57.19||||
2022-02-19 13:44:34|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79|95.73|104.34|105.48|109.23|102.78|98.85|||||
2022-02-19 13:44:39|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:44:39|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8|23.67|28.45|29.99|26.16|17.5|17.08||||
2022-02-19 13:44:44|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34|14.2|18.91|21.7|21.22|20.19|21.26||||
2022-02-19 13:44:48|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69|81.87|70.01|74.28|71.82|64.84|76.96||||
2022-02-19 13:44:50|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16|31.47|36.99|41.4|40.47|47.45|42.07||||
2022-02-19 13:44:54|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6|46.01|52.35|53.42|47.67|43.45|47.91|||||
2022-02-19 13:44:59|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53|47.94|69.48|75.53|80.97|62.92|62.88|||||
2022-02-19 13:45:03|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:45:03|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|18.75|20.875|11.375|9.25|9|8.625|9.5|9.375|11|6.625|8.5|7.75|8.3125|7.8125|7.1875|7.3125|8.5|9.25|8.0625|9.8|9.9|11.51|13.8|13.15|16.49|14.3|15.68|13.05|14.18|15.8|18.4|17.75|19.1|21.76|21.78|23.7|21.11|23.5|27.06|26.73|27.03|32.12|36.06|32.79|38.3|48.76|33.19|35.66|39.78|44.97|32.08|23.97|28.52|39.75|42.09|47.32|66.05|65.71|81.68|92.82|83.81|81.07|99.91|94.52|104.85|103.03|112.97|155.43|152.84|211.84|244.8|236.75|214.41|220.98|262.97|267.6|263.78|205.07|213.62|188.11|155.4|182.65|173.1|158.65|142.75|149|179.85|163.05|253.85|303.15|274.54|312.56|314.3|438.42|384.32|370.79|564.73|881.98|930.84|1028.71|1058.16|570.21|451.17|378.26||||
2022-02-19 13:45:08|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4382|9.6085|7.7149|10.0143|11.1014|8.286|9.2428|8.5766|9.333|9.3631|10.0694|11.3269|9.6186|10.4401|10.7608|11.0062|10.7808|11.5924|11.5573|7.3792|7.3542|8.9372|14.508|14.8086|13.6513|14.6733|13.2355|14.3327|16.7624|15.7654|14.7435|13.8117|18.0098|18.8915|16.3365|16.2263|18.0148|16.6371|24.3169|30.6191|29.8426|35.0026|33.3594|33.7902|39.4461|37.9182|36.4153|46.5599|40.5032|42.6623|50.9533|52.4562|60.8975|53.4031|60.637|67.5704|64.1338|52.0304|48.183|38.5143|45.588|53.8289|50.272|59.4147|72.4398|43.8647|62.2201|66.2278|89.18|125.98|113.27|105|106.46|||||
2022-02-19 13:45:11|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|45.25|50.89|66.82|64.62|70.51|71.77|||||
2022-02-19 13:45:50|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|14.03|19.85|18.22|14.98|14.52|15.3|15.87|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86|17.81|19.46|23.9|24.07|25.8|21.58||||
2022-02-19 13:45:52|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84|240.53|260.22|261.24|285.4|298.48|258.32||||
2022-02-19 13:45:57|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81|27.26|30.93|33.69|30.01|23.33|27.73||||
2022-02-19 13:46:02|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51|9.14|12.25|14.32|13.04|13.44|14.34|||||
2022-02-19 13:46:08|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|102.69|55.63|57.76|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02|89.33|97.76|107.37|155.16|204.76|||||
2022-02-19 13:46:11|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66|112.85|126.5|56.46|62.75|51.25|55.52||||
2022-02-19 13:46:16|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09|27.26|28.86|31.73|32.43|33.63|38.02||||
2022-02-19 13:46:21|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|77.66|80.95|80.81|84.58|117.26|136.12|106.29|103.89|84.05|74.13||||
2022-02-19 13:46:24|russ2000_0219|VAC|price_second_month|0.0790697674419|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.97|36.01|40.83||42.42|44.5|52.76||57.55|63.41|75.22||91.75|65.83|57.61||64.08|72.95|85.43||119.36|124.12|137||110.31|111.48|69.61||92.73|105.17|128.76||82.21|90.95|133.62||158.77|163.62|168.47|||||
2022-02-19 13:46:27|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15|463.46|477|479.28|465|465.49|459.5||||
2022-02-19 13:46:32|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59|80.1|81.78|78.07|83.67|80.18|85.32||||
2022-02-19 13:46:37|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31|4.8|11.57|11.83|8.7|9.88|11.69||||
2022-02-19 13:46:40|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7|32.76|40.64|46.43|44.61|55.33|58.5|
2022-02-19 13:46:44|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58|25.76|34.01|44.71|37.28|40|37.46||||
2022-02-19 13:46:49|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:46:50|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.01|19.49|20.58|25.61|17.05|19.15|18.58|12.71|15.75|14.9|17.44|17.86|20.87|22.27|24.35|32.85|34.31|44.15|47.99|44.09|42.31|46.72|45.86|42.52|36.96|38.94|34.15|41.9|42.08|56.71|61.38|77.32|80.32|89.77|98.15|109.75|118.45|120.58|96.29|118.21|131.28|85.19|83.88|97.59|90.03|86.35|107.92|94.4|87.48|72.47|84.72||||
2022-02-19 13:46:53|russ2000_0229|TTWO|price_second_month|0.515335986888|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.583|5.292|3.3333||4|4.292|4.2917||5.0833|6.8333|9.5||7.4167|10|6.5833||12.6667|5.2|10.1133||12.8|18|15.74||19.4933|22.64|18.56||20|21.8933|22.0133||27.83|21.86|17.43||13.16|14.41|19.78||20.65|17.11|18.71||26.63|16.4|7.85||8.9|11.42|9.5||9.72|10.1|12.56||14.94|13.33|13.76||10.29|10.46|12.66||15.36|18.35|17.7||21.46|23.1|28.42||28|28.47|35||37.31|46.11|49.92||73.1|100.13|108.75||118.01|137.07|101.37||112.64|123.97|123.61||143.37|164.34|201.86||178.1|145.72|179.39|||||
2022-02-19 13:46:57|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09|27.96|25.97|28.58|26.38|24.34|25.48||||
2022-02-19 13:47:00|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:00|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76|131.26|152.61|160.9|165.44|194.75|180.98|||||
2022-02-19 13:47:05|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4|304.69|387.96|331.35|494.93|553.46|457.35||||
2022-02-19 13:47:08|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:08|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68|49.11|48.01|49.12|49.5|49.24|44.7||||
2022-02-19 13:47:14|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19|101.39|110.06|119.55|124.08|109.85|98.06||||
2022-02-19 13:47:17|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|74.63|77.68|78.6|95.31|83.59|87.73|86.65|84.39|||||
2022-02-19 13:47:19|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19|237.29|221.34|254.96|257.54|259.43|254.54|||||
2022-02-19 13:47:25|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11|15.65|17.47|19.21|20.88|22.03|22.59||||
2022-02-19 13:47:30|russ2000_0241|UMBF|price_second_month|0|6.6384|6.2959|6.7425|7.3737|7.1571|6.7513|7.2655|7.4898|7.7233|8.8549|9.3712|10.4526|10.2177|9.6254|9.8712|9.2051|9.0261|9.6638|9.2051|9.2849|9.1998|9.1147|9.1572|8.7739|9.6258|10.9034|10.4776|10.0516|10.222|9.4553|8.7739|9.8812|10.9034|11.7553|12.522|13.3312|14.1405|13.033|12.9478|12.6071|12.6922|13.033|12.6071|12.0108|12.522|12.556|11.619|11.5253|11.8062|14.4302|16.4915|14.8423|15.3573|15.2546|16.2335|18.3981|17.316|19.4805|23.7501|25.9091|25|18.5227|20.1136|19.9432|19.3182|19.3182|18.6364|16.8125|18.5|18.0313|17.875|18.7813|18.63|20.835|21.065|19.91|23.78|20.055|20.0345|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72|68.01|84.37|96.71|91.58|100.58|102.09|||||
2022-02-19 13:47:35|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.5|3.125|3|2.6875|2.5625|3.375|2.8125|3.0625|3.75|3.907|4.469|5.875|7.313|8.5|10.063|9.375|7.5|7.625|9.532|11.282|11.625|14.6875|16.875|16.125|17.7813|17.75|12.8125|14.9375|14|18.6875|26|29.875|25.0625|22.3125|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77|78.18|92.97|103.09|112.19|121.68|107.38||||
2022-02-19 13:47:40|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|3.5|4.01|4.16|2.59|2.17|2.44|2.6|6.84|12.01|14.29|9.78|12.5|18.51|31.9|27.93|21.68|18.28|17.23|19.01|21.05|16.05|10.09|13.3|13.77|14.58|16.4|20.66|19.98|21.2|24.48|27.41|32.72|33.88|49.32|73.72|69.04|84.28|95.75|108.09|104.5|93.37||||
2022-02-19 13:47:42|russ2000_0245|MINI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:43|russ2000_0246|AVA|price_second_month|0|10.3125|9.6875|9.6875|9.375|8.25|8.5625|9.125|9.75|11.1875|10.875|11.4375|13.625|14.3125|15.25|13.625|14.6875|12.75|14|11.5|13.375|13.25|13.0625|13.375|13.125|14.375|14.625|14.6875|14.3125|14.1875|13.9375|14.6875|14.875|14.9375|15.875|16.125|16.5|16.625|17.125|17.125|19.125|19.6875|20.25|18.375|17.25|15.75|15.25|14.125|15|15.375|15.625|17.625|18.5|18.5|18.5|18.875|18.375|18|19.5|21.375|22.875|21.625|16.938|18.313|16.375|18.0625|17.25|16.25|30.0625|22.375|18.4375|20.4375|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86|37.52|40.21|45.33|41.85|38.51|42.64||||
2022-02-19 13:47:48|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.1851|5.2591|4.5183|4.2966|4.2225|5.6292|5.8521|4.5183|5.2592|5.6296|4.963|4.3335|4.4074|4.963|2.963|2.3704|2.4815|2.5|2.0185|2.0741|2.5185|2.463|3|2.6482|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7245|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3245|16.5778|16.1645|17.1778|16.7245|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09|47.01|61.99|62.34|56.91|56.02|47.81|||||
2022-02-19 13:47:53|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.09|8.89|8.06|9.9|17.49|23.72|23.71|24.94|26.34|22.66|22.96|26.36|19.14|26.07|15.35|22.72|23.44|22.68|24.07|23.6|22.94|27.87|28.86|29.06|33.52|22.8|18.7|17.55|14.8|14.48|10.87|8.63|9.6|11.51|21.29|30.31|27.64|44.47|44.69||||
2022-02-19 13:47:55|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.375|9.5|9|9.25|9.125|10.5|10.75|10.125|11.5|11.625|13|12.875|12.875|13.25|14.813|14.563|14.625|14.125|11.625|13.125|11.6875|11.6875|11.1875|10.5625|10.375|11|11.375|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.1867|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37|10.21|10.72|12.38|13.53|15.05|15.16||||
2022-02-19 13:48:00|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|9.69|13.91|15.08|19.02|17.26|21.16|16.5|19.86|22.58|23.63|25.98|31.52|39.31|38.54|39.07|50.34|33.49|39.11|36.19|40.01|33.21|29.44|39.84|29.35|23.51|29.33|31|22.61|12.99|16.06|18.56|21.02|14.07|18.24|22.57|23.73|32.98|37.1|33.15|34.9|43.49|45.75|48.25|52.72|51.63|39.99|54.15|65.47|62.93|74.76|72.21|61.68|56.35|48.36|50.04|70.31|63.35|58.59|61.53|63.52|71.08|70.91|61.4|52.31|46.84|57.76|70.34|60.02|48.06|50.79||||
2022-02-19 13:48:03|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.125|5.5|4.75|5|5.563|4.75|5.688|4.563|4.125|4.563|3.75|4.0625|5.375|19.625|14.875|24.875|9.875|9.375|16.95|12.05|7.7|8.65|10.6|5.41|11.6|7.3|10.24|8.49|14.84|15.06|11.56|8.7|9.75|7.56|9.4|13.09|11.65|14.2|14.62|10.61|12.33|13.02|15.61|14.76|16.56|17.04|15.21|14.18|7.29|6.03|8.79|10.9|10.68|10.53|15.49|19.71|24.76|42.09|47.72|49.06|38.96|41.31|28.15|40.37|23.88|31.38|29.785|34.61|36.11|34.54|26.16|34.74|27.74|34.39|53.71|36.84|52.56|47.78|67.15|57.59|54.65|84.85|113.4|127.1|181|129.8|99|122.4|91.84|149.24|146.93|205.47|194.22|158.79|146.6|175.5|229.04|211.69|215.86|208.59|143.05|137.62||||
2022-02-19 13:48:08|russ2000_0252|EFII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|31.98|41.57|38.2|44.17|43.198|38|38.71|39.61|40.58|35.57|39.53|32.96|32.36|41.19|45.2|42.12|37.76|43.18|47.79|54.35|67.84|70.77|100.73|128.66|98.99|124.25|118.42|128.04|127.86|70.38|106.91|124.66|169.79|190.5|196.67|186|206.18|||||
2022-02-19 13:48:11|russ2000_0255|MDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:12|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|157.5|85|70|86.26|73.76|102.5|87.5|88.76|80|31.26|42.5|51.26|81.26|76.26|97.5|175|118.76|183.76|155.6|160.2|182.2|265|228|207.6|92|68.2|75.8|85|76|122.6|115|124.8|93.8|67|68.4|44.6|27.4|30.2|69.4|116|101.4|84.6|100|66.4|58.2|65.6|72.8|56|60|55.2|42.4|16.4|36.8|120.8|60|43.6|48.2|40.2|44.6|52|48.2|37|27.6|25.4|25.4|40.8|37|36.4|38.2|63|74.4|128|94.2|93.8|106.8|183|180|215.4|171.2|87.2|121.8|136.8|24.2|30.2|18.426|21|27.2|43.4|32.6|31.2|41.4|14.102|5.68|5.97|4.85|16|46.04|110.34|139.5|231.23|147.62|238.54|208.63|81.89||||
2022-02-19 13:48:16|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:16|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|13.96|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|137.92|150.49|186.86|189.96|207.02|224.35|262.05|267.64|285.18|314.87||||
2022-02-19 13:48:19|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.9769|7.2423|7.4534|5.2034|5.6956|7.3485|8.1585|10.125|12.7969|14.5215|15.0469|27.6563|26.25|32.7188|34.6875|43.4531|59.4375|51|59.7656|58.4063|46.3125|74.7188|78.375|112.4766|111.9375|144|175.5938|190.9688|354|228.75|178.875|162.36|108.06|128.4|60.96|69|21.24|28.8|25.8|34.32|54.06|73.14|76.14|64.2|41.52|52.98|33.06|30.6|30.42|24.84|23.16|28.2|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.26|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3|31.815|35.62|42.11|39.48|36.54|39.95||||
2022-02-19 13:48:24|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|21.76|22.18|20.09|20.59|22.58|22.77|22.77|17.6|15.11|16.45|18.36|19.93|20.93|20.45|19.16|14.75|15.07|16.38|17.61|17.39|16.53|15.4|16.11|13.24|13.05|10.88|14.38|15.63|15.13|15.65|16.12|17.09|17.82|16.06|16.21|16.34|15.24|15.9|15.75|15.6|16.18|18.26|2.77|2.93|3.47|3.89|3.57|3.15|3|2.39||||
2022-02-19 13:48:28|russ2000_0263|ENTG|price_second_month|0.466110531804||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|6.5||10.19|8.61|11.09||13.8|8.36|10.49||12.95|14.92|12.74||10.81|8.55|9.85||9.79|10.91|9.8||9.5|10.7|10.97||11.76|9.45|8.99||7.06|5.18|1.73||2.47|4.83|5.33||4.41|4.79|7.7||9.51|7.31|8.58||8.12|8.25|9.18||9.86|10.09|11.01||13.08|11.47|13.14||14.64|12.88|13.58||14.35|17.03|18.45||23.75|28.35|31.05||36.2|28.7|25||37.81|46.29|51.11||60.68|73.2|97.6||120.7|123.65|140.94|||||
2022-02-19 13:48:32|russ2000_0264|GBCI|price_second_month|0|||||0.3125|0.2484|0.3388|0.4367|0.448|0.5007|0.4705|0.6704|0.7759|0.8026|0.7648|0.7424|0.682|0.7235|0.5012|0.5012|0.5313|0.6216|0.6443|0.6631|0.7424|0.8854|1.0663|1.0857|1.0857|0.9952|0.8444|1.1159|1.146|1.2365|1.2969|1.9754|2.0568|2.1231|2.3221|2.4549|2.9558|3.2112|3.0287|3.0287|2.8501|3.0206|2.77|2.7293|3.2233|3.842|3.6653|3.6207|4.2742|4.5167|4.7593|4.808|4.9547|5.172|6.0467|8.3783|7.9411|7.5769|6.8921|6.4913|7.0744|7.2287|6.1488|4.6722|4.9455|4.9212|4.5576|5.8424|7.3387|7.2572|7.3115|7.7304|8.8436|8.7855|8.96|9.3556|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085|40.77|54.2|58.25|53.26|54.3|53.9||||
2022-02-19 13:48:38|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|43.42|45.34|37.48|27.44|31.14|23.4|26.74|32.55|39.33|44.84|45.08|46.42|49.32|47.93||||
2022-02-19 13:48:42|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6945|2.75|3.0278|2.8334|3.1667|3.1945|3.4444|3.792|4.4444|4.764|5.7225|8.2085|7.542|8.0625|6.094|7.969|8.5315|8.3125|9.2813|10.4063|6.625|10.4844|10.8125|9.875|9.9375|8.9688|6|6.3125|5.6563|6.6406|5.9688|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29|80.36|90.19|93.95|127.53|121.92|114.27||||
2022-02-19 13:48:46|russ2000_0268|IDCC|price_second_month|0|10.75|6.75|7.375|8.625|7.5|7.75|5.875|10|7.875|7.375|8.75|10.75|9.875|13.25|15.25|13.875|10.25|12.375|6.25|9|8.375|8|9.125|10.125|9.25|8|6.625|4.875|4.875|5.75|4.25|5.5625|8|7|6.5|10|7|5.125|7.875|7.875|6.125|6.625|6.5|5|4.5|2.625|3.063|10.75|6.563|8.813|8.5|10|9.5|8.313|7.25|6|6.625|5.875|4.313|3.938|5.5|3.313|4.75|4.875|4.625|6.063|10.125|31.938|16.0625|17.875|6.0313|8.4375|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.539|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.611|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15|59.91|63.37|80.78|72.11|67.91|65.77||||
2022-02-19 13:48:51|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0062|25.8102|16.0108|14.892|23.0903|20.9877|15.2006|16.956|25.8488|32.5424|35.2045|44.5602|46.7593|48.206|40.6829|56.0764|54.5525|47.2222|35.8603|31.5586|34.51|30.054|36.5355|47.6466|41.8981|46.5856|54.6682|41.75|48.16|41.1|33.71|34.66|33.6|29.66|31.75|37.6|35.98|40.4|46|41.51|43.38|47.32|51.93|57.25|53.87|||||
2022-02-19 13:48:54|russ2000_0270|EGP|price_second_month|0.0839102160688|21|23.8334|25.5001||24.75|23|26||25.0833|22.3333|21.75||20.1667|21.0833|18.5001||18.6667|18.4167|14.1667||15.3333|16.5833|14.3333||15.5833|15.1667|13.5833||9.3333|8.1667|8.1667||10.0833|9.1667|8.6667||8|9.4167|11.3333||12.1667|15.75|13.8334||12.8334|13|12.083||12.917|13.833|14.25||14.5|16.417|18.25||20.125|21.875|21.625||20.063|18.875|18.4375||20.0625|18.125|18.5||21.0625|22.25|22.375||22.6|21.9|23.07||25.6|24.75|25.5||27|27.78|32.38||33.67|33.2|38.32||42.11|43.75|45.16||46.68|49.86|53.56||43.82|45.26|41.85||42.9|48.54|35.58||33.02|38.22|38.28||35.58|37.38|42.32||42.51|38.14|43.48||53.3|53.2|53.81||56.27|59.21|57.93||64.23|60.59|63.32||56.23|54.18|55.61||68.92|73.56|73.84||83.8|88.12|88.38||95.56|95.62|91.73||115.98|125.02|132.67||118.61|129.33|138.06||164.45|166.63|227.85|||||
2022-02-19 13:49:00|russ2000_0271|MDCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:00|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|12.76|14.84|11.97|10.77|12.71|12.09|11.52|13.85|15.26|21.26|26.9|39.99|42.2|40.98|45.08|51.15|53.88|44.2|29.33|31.57|21.04|33.79|39.77|37.4|38.65|35.35|43.3|48.4|55.1|54.85|63.65|54.64|61.88|68.86|55.47|68.28|78.37|70.97|82.39|79.85|81.24|71.01|79.87|76.67|66.01||||
2022-02-19 13:49:03|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|30.6|21.92|23.41|22.05|9.12|7.97|10.6|14.3|16|15.03|15.04|18.47|22.11|28.04|26.68|15.95|18.22|21.99|18.4|13.84|13.43|16.25|19.8|28.53|26.84|31.86|32.34|39.43|43.55|52.24|56.26|52.21|40.56|37.58|29.6|30.21|30|23.99|25.74|29.15|29.15|22|23.38|19.11|16.65|22.76|10.26|1.84|4.11|2.995|3.04|2.68|2.26|3.77|3.86|3.81|3.79|2.61||||
2022-02-19 13:49:06|russ2000_0274|NYT|price_second_month|0|6.5378|6.5848|7.226|6.1563|6.875|8.9063|8.8125|9.8438|12.25|10.9375|12.0313|15.75|18.5938|19.3438|18.25|22.875|20.8125|21.625|13|15.875|13.25|12.5625|13|13.75|16.375|15.75|13.1875|11.9375|12|9.5|9.125|11|11.5625|11.125|9.625|14.0625|15.125|13.0625|14|14.3125|14.4375|12|12.4375|14|12.75|12.25|11.875|10.75|11.313|12.5|14.75|13.625|16.438|15.625|18.688|22.25|23.032|23.625|29.688|32.719|35.25|29|31.0625|31|34.125|39.0625|38.4375|42.25|38.375|39.1875|35.3125|44.2|42.09|42.75|45.45|43.9|50.2626|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33|42.91|51.17|42.82|50.78|47.5|41.44||||
2022-02-19 13:49:11|russ2000_0275|SAFM|price_second_month|1||||||||||||||||||4.3334|3.1111|4.1112|5.1111|4.8889|5.5|6.5556|9|8.5556|6|6.8889|6.2222|4.2222|4.6667|6.3334|5.6667|5.3333|4.6667|5.8889|6.3334|6.1112|7.4445|10.1112|7.7778|7.1111|6.6667|6.8889|7.5556|8.5556|9.889|7.833|7.5|8.083|7|8.167|8.333|7.5|11.167|10.917|11.667|10.25|9.667|8.417|9.833|8.9167|10.25|8|9.5|6.6875|5.7083|5.4167|5.3333|4.5417|5|6.6667|8.4467|9.4933|14.2333|18|16.6733|10.6667|13.94|12.78|18.7333|20.9733|26.8667|36.73|53.62|33.45|43.28|43.21|45.44|37.16|30.53|22.4|27.99|32.36|30.29|37.06|45.02|41.67|33.78|38.01|34.52|36.74|34.56|37.55|45|37.64|42.16|53.61|50.74|43.29|39.15|45.92|47.78|47.5|50.13|53.03|45.82|44.3655|47.55|54.62|66.42|65.24|72.33|78.49|97.2|87.95|84.025|79.65|75.16|68.57|77.52|90.18|86.64|96.33|94.24|103.84|115.65|161.52|138.78|119.02|105.15|103.37|99.29|131.84|136.56|151.33|176.22|123.32|115.89|117.97|132.2|155.78|187.97|188.2|191.08|||||
2022-02-19 13:49:16|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||1.0625|1.0625|1.1563|1.1563|1.1875|1.3906|2.0156|2.0938|2.2188|2.7188|2.875|2.8125|2.75|3.0938|2.8438|3.75|4.4063|4.5625|3.4219|3.8125|4.0625|4.219|3.8125|3.93|3.8285|4.625|4.5315|4.1095|5.094|6|6|7.6875|7.3125|8.4844|8.6641|7.8594|8.1563|7.75|7.7656|8.8125|8.9531|8.3281|8.75|8.1563|8.0156|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36|67.59|75.06|83.89|84.98|88.05|84.06||||
2022-02-19 13:49:22|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|9.1|10.84|11.77|15.01|12.74|12.07|13.39|11.89|12.42|10.8|14.5|12.74|11.46|11.43|15.05|14.2|12.95|13.81|15.54|13.735|10.59|12.25|8.84|12.49|13.42|15.73|16.89|17.98|15.51|17.13|14.2|17.41|18.66|13.07|12.0698|10.76|9.18|12.17|11.9|9.755|10.21|11.83|9.48|11.92|13.1|11.09|10.72|||||
2022-02-19 13:49:26|russ2000_0280|CMC|price_second_month|2|1.8389|1.4767|1.4767|1.3204|1.1524|1.1445|1.2227|1.2657|1.2384|1.2852|1.5665|1.9063|1.7813|1.5|1.6641|1.5704|2.0625|1.5|1.8281|2.4727|2.6603|2.2852|1.9454|2.004|1.875|1.9454|1.8868|1.8985|1.7813|1.6407|1.6875|1.9571|1.9454|1.875|2.1329|2.25|2.168|2.2383|2.5665|2.6485|3.4688|3.504|3.4688|2.9532|3.2969|3.4065|3.1095|3.3125|3.547|3.219|3.219|3.75|3.797|3.875|3.641|3.469|3.969|4.0315|3.7815|4.1719|3.4844|3.3281|3.0781|2.9453|4.125|4.0781|3.9766|3.6719|3.6719|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|20.65|19.69|29.22|32.8|32.18|33.44|||||
2022-02-19 13:49:31|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.703|0.5862|0.5079|0.3125|0.3203|0.6173|0.5312|0.5545|0.703|0.8205|0.9845|1.0156|1.2811|2.625|1.9167|1.7708|3.0625|2.2813|1.9531|2.0469|1.4844|1.2031|1.7031|1.0781|0.9297|0.915|1.075|0.9|1.5|1.4|1.2275|0.885|0.885|0.9875|1.3947|1.505|1.75|1.715|1.8475|1.8125|2.0625|2.55|3|3.5125|3.75|4.375|4.7625|5.625|6.625|8.625|9.4875|10.4375|9.775|11.5|9.875|7.5|7|9.675|9.25|9.1|9.495|11.32|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.64|22.07|14.59|14.18|16.39|18.18|19.64|21.23|21.69|23.29||||
2022-02-19 13:49:36|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3645|4.8085|4.9958|4.6275|4.5854|4.2635|4.2045|4.859|5.625|5.85|4.5591|4.6886|4.9091|5.05|5.4364|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|24.12|23.47|22.38|22.99|23.57|23.22|19.38|19.86|18.25|17.72|18.51|16.76|14.505|16.73|20.32|23.58|26.63|22.15|26.12|23.48|||||
2022-02-19 13:49:39|russ2000_0284|PTLA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:39|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||6.5625|3.8438|2.5313|3.375|3.1875|1.6875|2.4375|2.8125|3.375|4.9688|6.9375|6.8438|7.4063|4.3125|4.4063|1.9688|2.0625|1.5|1.2188|1.0313|0.7031|1.0313|1.0313|0.75|0.9375|1.0313|1.125|1.5|1.125|1.3125|1.4063|1.9688|1.6875|1.625|1.7813|3|2.9531|4.8438|4|3.3125|3.625|3.1875|3.125|3.2031|2.8281|2.8281|2.7656|3.9063|6.2031|7.94|10.675|12.375|11.1725|15.6775|21.2|17.96|16.55|15.8|23.59|22.48|31.575|37.04|34.095|33.405|46.8|73.23|72.72|78.29|66.47|58.53|53.59|40.95|48.56|38.76|34.69|18.12|13.67|15.14|17.3|23.42|12.4|9.92|20.87|22.41|17.83|21.39|21.38|17.86|18.97|25.81|25|18.73|21.82|25.89|30.01|37.27|35.02|40.49|47.36|39.92|43.58|48.21|40.11|41.27|39.22|44.51|43.86|42.14|37.31|32.47|36.49|35.9|36.05|35.55|39.9|40.7|54.95|42.4|45.25|43.15|38.25|43.85|50.1|65.34|66.54|63.46|69.5|96.03|90.15|84.31|107.67|111.54|112.86|93.44|||||
2022-02-19 13:49:44|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.41|11.56|10.08|14.44|14.66|19.6|21.63|26.97|27.5|22.33|27.11|28.25|28.93|28.33|28.31|32.69|26.61|23.93|19.71|18.75|20.94|25.59|22.47|27.2|23.66|21.82|19.31|16.88|20.98|23.42|19.29|19.58|19.54|21.32|21.82|21.22|13.89|14.66|17.4|18.74|17.61|16.07|13.97|13.53||||
2022-02-19 13:49:47|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4001|1.1618|1.0985|1.024|0.9682|0.9866|1.2661|1.4196|1.6408|1.9083|1.9783|2.1527|2.2691|2.3708|2.8908|3.2727|2.9091|2.9773|2.7318|2.96|2.58|2.5|2.44|2.58|2.08|2.34|2.56|2.5|2.62|2.944|3.166|2.849|3.25|3.59|3.55|3.922|3.925|4.0769|4.645|5.2813|4.9775|5.0912|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275|33.42|44.66|50.35|47.62|49.92|47.27||||
2022-02-19 13:49:51|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.375|13.875|13.375|10.875|10.625|14.375|12|11|11.125|9.25|12.688|17|16.25|18.25|16.1875|15.75|12|9|11.375|10.3125|8.4375|7.625|8.3125|8.875|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|26.98|36.18|47.24|42.8|41.02|40.36|||||
2022-02-19 13:49:55|russ2000_0293|SFLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:55|russ2000_0296|UNF|price_second_month|2||4.375|4.625|3.8438|3.625|3.7188|4.5625|3.4688|4.0625|3.8438|4.625|6.6875|7.1563|6.3125|7|7.1563|7.25|4.9375|6.5|6|6.3438|6.25|7.375|8.2188|8.7813|9.5625|9.75|8.4375|10.75|7.25|7.625|9.75|7.5625|7.875|12.1875|10.9375|11.75|12.6875|14.375|14.0625|15.75|16.625|16.75|15|11.75|11.875|11.75|11.875|13.5|14|17.75|24|20|20.125|22.375|19|23.5|25.125|25.5|27|26.0625|27.8125|23.375|17.4375|16.6875|12.25|11.5|9.625|9.375|9.5625|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|163.81|212.8|224.19|217.77|197.96|190.09|||||
2022-02-19 13:50:01|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23|56.86|70.79|72.53|85.82|84.45|89.98||||
2022-02-19 13:50:07|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|18.375|26.5|45.5|39|34.6875|15.6875|17.5|29.97|21.63|23.9|25.76|32.92|14.23|15.07|13.36|16.19|27.15|26.12|24.15|21.02|13.44|16.82|18.25|16.74|17.72|19.22|22.36|20.8|20.99|21.22|24.12|26.7|21.8|17.98|20.09|23.68|22.99|13.69|15.39|13.61|17.71|15.62|19.55|19.26|17.25|20.67|29.49|25.32|23.62|24.04|30.63|24.77|27.35|24.03|27.02|27.37|25.1|28.41|30.05|28.42|33.69|35.88|35.36|37.52|33.7|36.63|33.22|39.42|48.42|57.425|65.6|80.1|82.1|104.65|111.35|113.15|92.45|72.94|84.7|74.36|78.29|102.58|100.19|104.29|126.77|137.87|172.2|176.68|144.75|152.16|150.44|||||
2022-02-19 13:50:11|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.39|4.25|5.12|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|104.85|114.98|83.9|90.08|109.79|127.36|151.77|149.75|162.55|175.17||||
2022-02-19 13:50:14|russ2000_0300|AIT|price_second_month|0|3.293|2.9415|3.3054|2.7751|2.8984|2.9415|3.0278|3.1203|3.0834|3.0216|3.367|3.9714|3.4781|2.9846|2.9723|3.4163|3.3177|3.6506|2.8614|4.2179|4.6743|4.214|4.5101|4.8371|5.7626|5.9259|5.3827|4.6173|4.6913|3.5556|3.432|3.605|4.2716|4.2716|3.6543|4.321|4|3.5062|4.3951|4.0988|4.4692|4.5926|5.5062|6.4445|6.2222|6.4198|6.568|5.6047|5.4813|6.6913|7.58|7.926|8.4813|8.5553|8.1853|9.148|10.4073|12.1854|12.5553|11.5556|10.4447|7.75|6.2222|5.6667|7.528|6.6947|7.6113|8.0553|7.75|7.5278|7.8889|8.1111|8.0445|7.9645|8.1378|8.4356|8.7778|7.0445|8|7.2845|8.5111|10.0667|10.5333|9.2445|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21|78.43|85.37|97.96|88.81|95.04|98.17|||||
2022-02-19 13:50:20|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.25|0.1875|0.065|0.125||0.03|0.01|0.015|0.01|0.01|0.005|0.005|0.005|0.005|0.005|0.005|||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|19.03|21.28|23.18|25.72|26.96|33.42|37.42|37.2|37.6|34.95|37.21|45.51|45.41|45.64|45.49|49.43|47.52|58.29|68.86|63.65|62.5|61.14|64.74|61.46|71.2|66.56|69.54|61.25|74.02|79.42|83.55|93.3|101.02|109.33|127.09|120.5|123.83|149.48|146.55|142.9|147.25|159.53|161.89|171.19|131.22|130.58|178.31|185.97|188.91|231.52|205.5|181.77||||
2022-02-19 13:50:24|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4452|4.5832|4.0862|4.8041|6.3778|6.4607|6.9853|7.6468|8.7202|8.8969|10.2708|11.8479|11.172|12.1699|13.7651|13.2615|12.59|15.3422|16.0357|13.8623|14.3526|15.5851|16.0313|14.6309|14.9799|14.9667|14.5205|14.4189|15.0329|16.3582|17.6216|16.9855|15.7309|14.1538|15.5454|18.0148|19.1854|20.1573|15.4614|18.3461|14.9357|13.4912|15.3952|14.4586|12.8507|10.315|12.17|11.95|10.44|10.96|11.74|11.68|11.86|11.79|11.86|11.88|12.58|12|11.99|12.03|12.29|12.52|12.58|12.2|11.78|12.87|12.48|13.58|14.22|16.01|15.31|13.87|13.48|13.76|12.76|12.99|13.47|13.4|13.5|13.41|13.49|14.225|13.37|12.04|9.41|12.76|13.09|13.07|11.42|11.36|11.14||||
2022-02-19 13:50:27|russ2000_0305|ABM|price_second_month|1|3.4375|3.0313|3.0782|2.7813|2.9688|2.625|3.0157|3.2344|3.3438|3.125|3.125|3.0625|3.2032|3.0469|2.6719|3.25|3.125|3.1875|2.4375|2.75|3.1094|3.5|3.4532|4.2032|4.3282|4.4844|4.1407|4.7969|4.625|4.0469|3.2344|3.7969|3.7813|4.0469|4.4532|4.6875|4.5625|4.375|5|5.125|4.3125|3.9375|4.4688|4.5625|5.0625|5.25|5.813|5.688|5.782|6.625|6.938|8.282|9.782|8.438|9.25|9.375|9.657|13.188|15.282|15.4375|13.9375|14.625|17.3125|15.25|15.3125|12.6875|10.1875|11.75|11.5625|13.5938|15.3125|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66|37.84|51.01|44.35|45.01|40.85|||||
2022-02-19 13:50:32|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.75|25.84|25.35|27.8|25.08|23.86|24.65|26.57|35.21|39.47|40.75|35.7|52.2|40.23|33.33|37.58|38.18|33.93|29.74|25.29|29.2|28.5|34.98|37.14|39.35|34.78|35.53|34.5|38.24|36.47|28.44|41.14|61.46|73.47|62.15|79.17|81.53|97.19||||
2022-02-19 13:50:36|russ2000_0307|LANC|price_second_month|0|3.7043|3.9019|3.498|3.1456|2.8964|3.3003|2.9995|3.0512|3.3262|3.1284|3.4551|4.5035|4.9505|4.2458|4.435|5.81|5.1568|5.9388|4.5638|4|4.1875|4.5625|4.625|4.6875|5.0938|5.875|6.0625|5.375|5.5625|4.5|4.25|4.875|5.6875|6.4376|8.375|11.0625|10.125|11.8125|13.0782|17.0626|17.5|20.25|21.8125|22.25|23.375|24.1667|22|22.833|24.167|23.167|23.167|25.167|24.167|24.25|29|30.5|30|34.542|33.3334|44|40.125|28.875|27.5|27.5|33.375|32.9375|32.5|29.75|23.6875|23.0625|25.9375|29.5|31.04|32.5|33.44|33.45|38.84|41.19|36.19|37.98|38.69|39.5|41.98|42.39|39.95|41.28|43.68|42.61|43.94|45.75|39|40.14|38.97|44.14|42.74|42.35|43.81|40.67|38.52|37.13|32.77|34.78|30.15|38.88|46.07|50.26|47.72|57.54|54.66|45.57|52.07|57.72|60.64|60.62|70.4|65.17|67.32|72.44|75.74|73.17|82.47|73.77|86.66|90.2|89.29|88.41|93.9|91.4|89.24|94.83|116.26|101.77|121.23|134.53|135.51|131.8|123.83|116.47|133.28|118.34|126.1|156.27|180.32|156.77|143.83|145.9|158.03|144.45|153.46|177.72|169.33|174.67|186.67|177.24|146.2|161.73||
2022-02-19 13:50:41|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|31.85|35.25|46.41|53.5|70.92|74.85|78.59|66.84|77.34|64.9|71.08|68.6|70.36|65.81|63.7|65.8|59.46|52|54.6|63.85|71.2|95.95|108.95|123.45|150.85|128.69|113.18|100.81|89.99|98.51|94.32|133.86|134.67|136.4|151.58|91.09|71.83|52.94|56.07|||||
2022-02-19 13:50:44|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|17.67|22.64|22.2|26.32|25.32|20.7|16.64|22.77|25.76|22.57|18.82|17.42|16.71|19.05|19.32|18.75|17.09|19.98|16.91|21.37|23.09|21.81|18.92|19.55|21.94|18.45|16.2|23.7|21.5|11.06|12.65|17.92|25.54|29.55|27.66|19.07|24.19||||
2022-02-19 13:50:46|russ2000_0310|WAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:46|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.625|8.5|3.125|4.672|3.657|7.219|9.063|8.735|9.532|12.266|13.157|9.813|13.313|14.2|8.675|10.575|10.71|11.86|10.105|11.555|9.08|10.09|10.42|10.1|11.91|14.38|14.4|21.53|24.285|22.7|27.25|35.71|36.29|33.83|37.72|33.47|32.6|39.38|35.34|40.33|35.22|38.56|28.74|5.27|4.12|10.54|11.51|11.88|11.1|11.12|9.1|13.5|13.19|15.78|16.97|15.99|19.56|17.83|17.99|16.67|23.39|24.38|26|22.22|23.55|22.99|26.97|27.11|15.44|16.31|6.95|5.86|3.02|7.45|7.8|9.84|8.26|5.83|6.28|6.98|5.96|7.8|9.19|7.39|7.36|7.07|7.24|8.51|6.71|2.35|3.83|3.38|4.76|5.1|3.76|3.04|4.05||||
2022-02-19 13:50:50|russ2000_0312|CHSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0313|CATM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0314|SJI|price_second_month|0|2.8125|2.7969|3.1719|3.0938|2.9844|2.9375|3.2813|3.4688|3.6563|3.4532|3.7188|3.9219|4.6875|5.3125|4.75|5.2657|5.1563|5.4375|4.5313|4.5938|4.3438|4.5938|4.75|4.6875|5|5.4063|5.2188|4.7813|4.75|4.4063|4.7188|4.7188|4.5|4.7813|5.0938|5.0938|5.4375|5.7813|5.8438|6.3125|6.0938|6.25|5.9063|5.5313|4.875|4.7813|4.219|5|4.9065|4.969|5.344|5.469|5.6875|5.7815|6.0315|5.5|5.594|6|6.2815|7.5|6.8285|5.6875|6.4531|6.0781|7|7.125|7.3281|7.3125|6.5156|6.75|7.3438|8|7.6|8.1625|8.425|7.6125|8.78|8.265|8.15|7.9825|9.3175|9.5875|9.85|10.525|10.4975|11.3|12.8525|13.9675|14.175|14.73|14.375|14.3|13.43|14.495|16.675|17.3|19.435|16.955|18.45|17.085|19.125|17.835|19.5|18.03|16.69|17.325|18.03|19.935|21.945|23.495|25.595|27.43|27.985|25.765|28.09|26|24.205|25.31|24.985|27.57|29.21|28.88|28.35|28.59|28.76|28.975|28.54|28.34|26.39|24.1|22.96|25.45|28.89|29.68|33|35.02|36.41|35.88|33.86|26.21|33.12|33.18|31.2|28.95|31.55|32.34|31.24|27.05|28.36|22.15|23.02|25.11|26.66|24.81|23.5|23.35||||
2022-02-19 13:50:57|russ2000_0315|SMTC|price_second_month|1|1.1563|0.9063|0.7344|0.6563|0.5157|0.4532|0.2969|0.5469|0.375|0.4375|0.4219|0.2813|0.3282|0.2188|0.1875|0.375|0.4532|0.4532|0.3438|0.3907|0.625|0.4844|0.4688|0.4063|0.3907|0.2813|0.2344|0.2188|0.2032|0.1407|0.125|0.2813|0.3594|0.3282|0.2344|0.2657|0.1875|0.2266|0.2657|0.2891|0.25|0.2422|0.2891|0.3282|0.3125|0.3438|0.329|1.438|2.094|3.469|2.438|1.313|1.125|1.579|2.141|2.532|4.563|8.641|4.891|6.375|4.4219|4.6563|8.9688|7.9688|13.0313|18.3125|26.0625|32.0313|38.2422|43.125|22.0625|29.3438|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96|72.09|69|68.8|77.97|88.93|||||
2022-02-19 13:51:03|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.3687|0.6518|0.4214|0.5267|0.4872|0.2238|0.2173|0.2238|0.2107|0.237|0.2437|0.2437|0.1844|0.1383|0.2107|0.2238|0.2305|0.2173|0.2963|0.5103|0.5103|0.5597|0.5926|0.856|0.7023|0.6585|0.5048|0.439|0.4829|0.5048|0.6145|0.6804|0.7792|0.8231|0.7569|0.8067|1.2431|1.1524|1.1853|1.3004|1.1689|1.1027|1.2013|1.284|1.9098|2.4858|1.9587|2.7489|1.7533|1.3458|1.2591|1.1604|1.4076|1.7036|1.6791|2|2.2347|2.4444|2.7654|3.6542|3.9506|3.9013|4.0098|4.5432|4.7902|4.5236|3.8911|4.5156|4.5867|4.5236|4.79|5.1556|5.4498|6.0858|6.4742|8.2076|9.1556|8.172|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7|103.69|119.36|131|140.42|158|138.01||||
2022-02-19 13:51:08|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|31.99|32.3|32.11|43.78|43|44.49|44.93|39.2|38.98|25.39|35.27|41.45|49.44|27.08|13.08|16.56|11.52|9.34|6.02|6.1|6.2|8.01|6.62|8.11|4.45|5.18|2.49|4.45|2.97|4.72|2.82|2.65|2.7|1.84||||
2022-02-19 13:51:10|russ2000_0318|NEOG|price_second_month|1.99129918924|||||||||||||||||||||||||||0.5333||0.3333|0.1889|0.2778||0.1889|0.2333|0.3556||0.3111|0.2778|0.3111||0.2222|0.5333|0.6111||0.6444|0.8222|0.5889||0.6111|0.5667|0.5222||0.6667|0.6222|0.7222||0.7222|1.1111|1.0278||0.6444|0.6333|0.7333||0.6056|0.6|0.5889||0.6|0.6944|1.1444||1.4311|1.6978|1.2453||1.1244|1.1422|1.336||1.6444|1.7822|2.22||2.0968|2.0756|2.1467||1.8333|2.0456|2.5333||2.1878|2.2811|2.5322||3.2478|4.4367|4||4.5783|4.9117|4.3617||4.8567|5.2833|5.3125||7.465|8.355|8.99||10.34|9.6625|8.1425||9.6175|10.6975|11.6225||14.12|17.3325|15.7575||16.3725|16.4625|17.2875||21.8212|20.2688|19.5675||20.6812|19.7587|24.765||24.7013|30.075|29.515||41.2|30.36|30.455||35.7|32.53|33.635||38.385|34.87|40.435||43.56|42.31|36.47|||||
2022-02-19 13:51:16|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.17|52.82|50.3|50.01|63.15|57.29|39.65|43.65|37.16|39.06||||
2022-02-19 13:51:19|russ2000_0321|WRE|price_second_month|0|5.89|5.3072|5.224|5.3696|5.5153|5.7443|6.8473|7.3677|7.8256|7.7878|8.121|9.3287|9.5577|10.9945|10.2241|11.4527|11.3902|10.3282|9.7868|11.5568|10.828|12.1606|12.119|12.5833|13.3333|13.75|13.0833|11.6667|11.6667|10.6667|11.0833|12.9167|13.6667|13.9167|15.5001|17.1667|17.5833|17.75|20|22.5|19.375|22.75|19.875|19.75|19.25|18.625|16|16.5|16|14.875|15.75|16.625|16.5|15.875|16.5|17.875|17|16.875|16.375|16.813|17.688|15.938|17.5|16.4375|17.75|16.125|15.4375|15.375|16.875|19.1875|21.1875|22|23.2|24.36|24.45|26.11|27.4|26.3|25.26|25.11|27.45|27.95|30.68|30.45|28.2836|30.33|32.93|29.2|31.1|31.02|31.29|33.42|34.95|40.62|42.87|39.97|37.59|32.75|32.04|31.92|33.69|35.35|26.47|17.15|21.86|26.96|26.1|27.86|29.38|30.64|30.68|31.24|34.53|30.94|27.21|29.62|28.14|26.86|25.92|27.69|27.82|24.36|23.74|25.15|25.83|27.78|26.87|28.34|25.05|24.6|27.51|25.87|29.63|32.5|31.06|32.71|32.31|32.86|32.32|25.28|28.68|31.56|26.96|26.49|26.61|26.49|31.07|26.85|21.93|21.94|23.21|22.52|23.65|25.14|25.2|23.46||||
2022-02-19 13:51:24|russ2000_0322|LCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2|3|2.8755|2.25|2.3745|1.7505|2|1.875|1.5|1.3755|2.625|2.625|2|2|1.7505|1.062|1.5|1.1865|0.7917|0.5833|0.5|0.6255|0.75|0.6255|0.6|1|2.5333|2.9333|6.7|6.32|13.967|11.493|17.15|18.2|17.92|16.45|16.95|11.29|9.28|7.48|5|4.91|6.82|7.8|6.01|5.95|6.71|5.71|6.56|5|3.7|3|3.82|3.38|1.86|5.4|5.85|8.61|5.9|4.66|4.99|4.06|5.53|5.67|5.33|3.87|3.95|4.13|4.05|4.89|4.96|8.26|11.47|13.26|29.54|42.89|41.78|39.38|49.13|62.4|55.63|47.95|36.96|25.16|24.39|33.86|22.9|22|20.1|17.55|26.45|16|16.55|5.35|5.9|9.41|5.26|10.3|8.82|8.7|7.65|5.26|6.16|6.06|4.3|3.52|1.56|0.8262||
2022-02-19 13:51:29|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7266|3.4297|3.2344|4.625|4.75|2.7344|3.025|3.6275|2.5625|1.9087|2.5|3.4375|3.475|4.1063|4.1025|4.9538|4.5575|4.2675|4.7775|4.3487|5.3375|5.8688|5.6475|4.8187|3.2|2.7788|3.13|3.4213|3.3838|2.7287|3.2125|2.73|1.81|0.6763|0.9587|1.675|2.2225|1.6125|1.795|1.355|2.1463|2.37|2.2175|2.8563|2.5063|2.2287|3.2487|3.5|2.2363|2.625|3.42|3.53|3.76|4.8975|5.9125|6.9925|5.5975|8.4962|9.8675|7.9525|9.3425|10.46|12.5875|12.49|9.7025|10.455|8.745|11.1275|15.7775|17.35|17.0025|15.99|19.2775|27.8875|25.85|28.82|42.42|29.885|38.38|32.75|42.765|42.48|47.825|64|73.125|74|104.67|96.76|109.76|131.26|85.42||||
2022-02-19 13:51:33|russ2000_0324|KMPR|price_second_month|0||||||||||||||||||||||||||||||13.7318|14.6628|17.6885|18.0376|17.5721|16.292|15.8265|16.0011|16.5247|17.9794|19.5504|20.1323|20.9469|19.3177|19.2013|18.9977|23.2743|20.3652|22.8088|22.8088|21.8778|21.6452|22.8088|22.1106|23.2743|24.7867|25.1362|25.4852|27.9291|28.8601|32.1775|32.4678|26.2418|32.9331|30.4312|32.584|33.4576|34.7376|31.5951|29.8497|28.3365|33.4576|35.8424|36.2618|34.2597|38.9|39.48|39.26|31.7|30.85|24.9|26.18|29.62|37.83|43.35|40.1|41.95|47.64|46.88|49.79|46.17|47.4|48.35|44.81|43.88|48.92|45.76|48.98|45.46|46.26|35.6|34.65|25.53|19.14|10.78|14.52|18.93|22.31|24.16|26.69|23.8|23.66|29.29|29.83|25.64|27.55|28.62|29.29|30.6|29.61|31.64|34.14|33.95|37.52|38.78|34.95|36.35|35.26|36.8|35.79|35.42|41.11|26.88|32.31|37.45|40.95|42.45|38.15|47.9|69|56.4|77.45|81.35|76.1|83.1|82.99|69.98|73.92|68.84|63.4|77.66|74.95|75.62|74.87|68.6|55.32|50.47||||
2022-02-19 13:51:39|russ2000_0325|ROSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|
2022-02-19 13:51:40|russ2000_0326|MEI|price_second_month|1|0.927|0.75|1.2918|1.2082|1.2082|1.5832|1.5832|1.8335|1.9166|2.2499|2.9583|2.7917|2.9583|2.0416|1.8749|2.5|2.3749|2.5416|1.5002|1.9166|2|1.7082|1.5002|1.4585|1.5832|1.5832|1.8749|1.9166|2.3333|2|2.1666|3.0834|2.7917|3.3333|3.3333|4.7082|4.8332|5.7083|6.8751|8.8333|7.6665|7.8333|9.5834|10.9166|11.3333|13.1668|11.3333|10.5011|12.9989|15.3324|14.2506|16.25|17|18.6261|20.2488|14.0014|19.875|25.7514|16.25|14.9388|15.4995|15.0011|15.6241|11.1241|22.8741|18.8753|32.1262|50.5002|38.6256|44.3123|22.9392|17.9379|8.6|7.55|8|12.45|12.77|9.18|10.97|8.1|10.75|11.78|12.23|12.9|12.97|12.79|12.85|12.11|11.87|11.52|9.97|10.89|10.51|9.51|10.83|14.77|15.65|15.05|16.44|11.69|10.45|8.94|6.74|3.58|7.02|8.67|8.68|9.9|9.74|9.08|12.97|12.08|11.61|7.43|8.29|9.28|8.51|9.71|10.03|12.88|17.01|28|34.19|30.66|38.21|36.87|36.51|47.04|27.45|31.9|31.83|29.24|34.23|34.97|41.35|45.6|41.2|42.35|40.1|39.1|40.3|36.2|23.29|28.78|28.57|33.64|39.35|26.43|31.26|28.5|38.28|41.98|49.21|42.05|49.17||
2022-02-19 13:51:45|russ2000_0327|MLHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:51:45|russ2000_0328|DIN|price_second_month|0|||||||||||||||||||||||||||||||||||5.875|8.375|7.5|7.625|10.5625|9.875|13.125|11.5625|14.0625|14.875|15.125|15|12.375|13.5|11.5|12.813|12.938|13.563|14.125|12.375|12.125|12.938|14|18.344|17.063|17.938|20.25|18.813|19.875|20.438|23.875|22.5|15.5|15.438|17.625|19.625|19.938|20.49|25.5|26.9|28.3|31.2|34.1|24.77|24.05|22.55|30.6|35.24|39|37.74|36|34.7|42.37|47.08|47.61|40.16|47.8|50.9|48.02|46.69|52.61|55.61|58.15|62.87|50.74|45.78|46.89|19.86|12.73|7.35|27.73|21.08|21.31|29.34|33.77|31.92|53.42|57.21|53.76|41.9|47.08|53.38|48|52.97|63.05|69.89|72.39|66.27|84.13|83.75|79.39|83.2|99.33|108.53|97.6|95.5|84.84|91.47|84.06|77.99|83.58|59.82|45.75|39.75|45.87|75.98|63.45|83.42|89.18|99.2|94.42|70.55|82.88|81.85|45.39|59.56|62.97|79.11|94.95|82.72|71.82|80.12||||
2022-02-19 13:51:50|russ2000_0329|GCO|price_second_month|1|9.25|9.375|7.875|6.5|7.5|6.625|5.625|5.625|4.25|3.5|3.5|4|3|3|3.375|5.125|5.125|6.25|3.5|4|4.375|5.375|5|5.875|6.625|8.625|7.5|6.625|5.5|3.5|3.375|4|4.75|6|5.875|5.625|5|7.5|9.375|9.75|7.75|8|5.25|4.125|3.25|2.375|2.125|2.625|3.125|4.5|3.5|4.875|7.75|9.375|9.25|11.25|14.188|14.625|12.75|17.1875|16.3125|5.4375|5.6875|9.25|14.5625|12.5|13|13.125|16.0625|16.9375|24.4375|27.4|33.6|16.25|20.76|27.57|24.35|13.8|18.63|14.22|17.7|16.06|15.13|23.18|23.6186|23.55|31.14|28.42|37.09|37.24|38.79|38.89|33.87|34.47|37.3|41.53|52.31|46.13|37.8|23.11|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54|30.09|47.5|63.68|57.73|64.17|||||
2022-02-19 13:51:56|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||41.25|35.25|55.5|51|72.75|100.5|73.128|72.378|72.75|71.25|87|76.5|90|83.625|34.5|59.625|58.875|61.125|40.125|68.625|130.5|63.9375|78|75.375|68.25|79.2|61.5|99.12|86.16|108.96|44.28|31.14|28.38|76.35|83.1|79.56|92.34|123.12|58.98|67.2|58.8|35.04|47.1|66.6|74.7|65.7|60.84|64.32|67.44|39.66|37.62|29.46|20.34|21.06|20.28|12.36|16.26|17.88|14.4|11.88|10.56|9.24|8.7|8.44|10.84|10.6|15.23|11.73|14.68|12.53|17.29|19.73|20.54|29.91|48.09|55.68|69.75|66.71|52.04|53.85|55.07|88.11|91.94|107.08|92.28|119.59|103.31|104.4|104.63|108.28|128.87|131.85|151.89|192.23|259.69|157.77|124.08|107.38|90.91|113|93.6|101.57|102|84.37|148.22|117.7|132.3|161.92|102.56||||
2022-02-19 13:52:01|russ2000_0332|XON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:01|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|6.17|7.06|10.91|21.85|35.13|40.01|46.63|36.78|40.96|49.75|29.8|19.69|13.18|16.68||||
2022-02-19 13:52:03|russ2000_0335|CVBF|price_second_month|0||0.7036|0.7268|0.7268|0.7154|0.5393|0.5633|0.5653|0.6075|0.7889|0.7993|0.7675||1.2049|1.4604|1.8656|2.1432|2.1217|2.2068|2.7613|2.9229|2.9332|3.4455|4.3732|4.1816|5.1197|8.1065|6.0588|5.7603|4.3521|3.6693|4.6078|4.3521|3.9253|2.9868|3.5839|3.5839|3.3282|3.4133|3.7974|3.7974|4.3943|4.3943|3.9679|4.3947|5.1627|4.822|4.907|4.3534|4.3937|4.9926|4.5227|5.1632|5.4606|6.7852|6.3576|7.0834|7.8487|9.812|13.824|10.9433|9.7932|12.4802|10.113|11.9998|13.3138|12.671|9.041|9.8407|10.24|10.6404|9.9189|10.88|13.4389|9.3594|9.1648|11.2691|11.2225|12.4928|13.3254|13.6384|12.416|13.056|13.0304|13.2992|13.8688|17.3952|14.96|14.752|15.84|16.112|16.71|16.2|14.94|14.5|12.27|11.42|11.91|11.12|9.19|10.6|10.75|11.23|7.02|6.35|7.01|7.75|9.3|9.93|6.81|7.87|8.36|8.97|8.73|9.83|10.77|10.89|11.95|10.16|10.6|11.47|12.74|16.14|15.57|14.58|15.54|15.17|15.65|16.4|16.25|18.5|15.53|17.55|17.79|20.77|23.75|20.3|20.7|24.59|23|23.19|24.05|23.24|22.79|20.55|20.57|21.36|18.54|19.51|18.21|18.99|21.41|22.18|20.36|19.11|23.96|||||
2022-02-19 13:52:08|russ2000_0336|COHR|price_second_month|0|10.9945|8.8238|8.0742|6.9965|7.9023|12.0722|9.875|12.25|8.875|8.375|8.25|8.75|7.3125|5.9375|5.4375|6.625|6.875|7.75|5.25|6.125|5.3125|5.6875|4.4375|5.9375|7.25|8.5625|7.75|4.875|5.4375|4.5|3.875|6.25|7.625|6.5|6.5|8|6.0625|4.375|5|6|7.0625|7.75|6.625|6.25|6.75|6.6875|7.125|13.25|12.25|17.75|21|22.75|24.438|19.625|21.688|23.563|21.875|22.938|18.75|23.375|23.0625|8.9375|12.625|14.9375|16.25|18.9375|26.25|106|56.3125|80.5|29|41.875|35.5|35.4|30.5|28.38|30.05|20.29|20.9|19.58|24.22|26.2|23.94|28.44|27.09|25.43|28.89|30.35|32.83|31.84|31.59|32.46|32.93|36.26|32.31|30.06|31.02|30.09|28.77|28.44|30.27|35.87|24.89|15.3|19.52|22.36|25.42|31.79|35.3|37.15|41.31|61.75|56.1|44.21|50.8|55.48|44.14|47.09|46.25|57.76|57.4|56.13|69.04|68.15|59.98|64.47|55.36|64.24|62.24|58.3|67.92|84.6|94.62|105.18|130.5|182.58|248.15|233.32|291.96|209.16|167.05|190.6|138.16|133.08|110.03|144.96|150.86|128.71|145.21|112.66|121.78|241.94|262.61|252.67|258.93|266.01||||
2022-02-19 13:52:14|russ2000_0337|BGCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.625|34.625|23.625|17.5|24.813|22.97|11.9||8.9|11.36|9.46|15.05|11.859|13.01|22.99|22.1|19.5|17.86|10.28|11.19|9|8.57|7.55|8.5|7.99|7.56|8.42|8.8|8.36|9.19|7.41|9.7|12.29|8.95|6.46|3.72|2.25|3.05|4.36|4.41|4.01|5.89|5.15|7.42|8.77|8.05|6.64|5.82|7.1|6.08|4.59|3.48|4.21|5.63|5.57|5.69|6.84|7.01|7.49|8.87|9.08|9.3|8.77|8.7|8.69|9.06|8.71|9.83|11.28|11.53|13.09|15.79|13.22|12|12.49|10.36|6.27|4.79|5.1|5.73|4.66|2.74|2.58|4.04|4.69|5.24|5.15|4.74|4.7||||
2022-02-19 13:52:18|russ2000_0339|VGR|price_second_month|0||||||||||||||||||||4.2433|3.6209|4.0169|4.413|4.9788|4.13|4.9222|4.4695|4.6959|4.9788|4.9222|3.1117|3.6209|3.9603|4.13|2.9419|2.4894|2.3196|1.9802|1.3578|0.8487|1.1881|1.8105|0.8487|0.8487|0.679|1.4145|1.4318|1.7487|2.2677|2.5909|4.0164|4.988|3.2399|2.8504|2.2677|2.5258|2.5909|2.4946|4.6641|5.9595|5.1818|2.7209|9.7184|9.6852|12.5675|10.0728|9.0376|6.8668|5.83|7.3858|5.9673|8.0981|13.1502|17.379|17.838|11.5681|8.4683|5.8131|4.9694|5.9816|7.417|6.2958|7.7879|8.2689|7.284|7.6688|7.8887|8.033|8.2494|9.6203|9.5155|9.3993|8.4801|8.7225|9.4662|9.6731|10.2299|12.1868|12.2616|10.2347|9.7279|10.2792|8.396|7.2559|8.5656|9.2262|8.5395|8.8588|9.6384|11.695|11.7899|10.8874|12.4152|12.0413|12.2237|12.2846|11.2355|11.513|11.4704|11.4064|11.4064|11.6054|12.223|14.5736|15.6034|17.8271|17.0417|18.0603|17.3238|18.6714|20.8226|19.1114|17.6634|18.3545|18.4429|19.6782|18.7798|18.6589|20.3991|18.1769|17.5964|14.0862|12|11.1619|8.5238|11.1238|13.44|11.62|11.43|10.07|11.24|13.65|13.75|15.02|15.54|11.22|
2022-02-19 13:52:23|russ2000_0340|COLB|price_second_month|0||||||||||||||||||||||||||||||||||||||4.4959|4.371|6.3693|6.9936|6.3693|5.7446|5.6199|5.1203|5.1203|4.9963|5.6226|5.9977|5.9977|6.1852|7.1217|7.9325|7.7451|7.8708|8.6833|8.9953|11.9312|13.4925|15.6794|19.1151|11.3379|14.6642|12.8371|12.3217|10.8225|12.2749|8.6674|9.0188|11.544|10.3072|12.1624|12.6984|12.5624|12.4444|10.8844|10.9048|10.9524|12.7905|12.381|17.4476|17.2952|19.9905|23.619|21.22|22.59|25.39|23.8|24.6|26.38|28.85|33.53|33.6|31.28|33.63|33.72|30.34|30.51|30.81|23.09|26.73|14|10.05|7.81|10.87|16.41|14.67|20.46|22.33|17.81|17.44|19.84|17.99|16.35|18|21.15|18.12|17.84|17.26|20|21.84|23.2|27.72|26.22|24.77|26.01|27.47|28.18|30.21|30.31|35.54|28.83|30.47|33.04|39.82|39.89|36.71|37.17|46.1|41.78|42.52|42.25|40.68|37.88|33.35|34.51|39.08|33.2|24.36|27.91|31.61|44.29|43.16|36.36|32.86|36.3|||||
2022-02-19 13:52:28|russ2000_0342|ONB|price_second_month|0||||||5.0071|6.1672|6.5981|7.6297|8.2693|9.5482|12.6874|15.0416|14.1753|13.5376|13.3235|13.3235|12.6853|12.0318|12.2394|11.8245|11.291|12.2394|11.2851|11.3275|11.2851|11.6098|11.2807|11.227|10.0989|10.0989|10.0989|10.4213|11.5493|12.7849|12.5698|12.7848|13.8592|13.7517|13.7517|14.9334|15.9004|16.545|15.7931|15.6855|15.6855|16.4702|15.0402|14.7714|14.7179|14.5037|14.1814|14.45|15.792|15.792|16.6954|18.106|19.741|20.87|22.15|22.7418|23.127|24.638|23.071|25.86|22.3865|24.579|19.589|23.066|21.989|22.38|19.23|21.3903|20.493|20.617|20.291|21.0612|21.308|19.5392|19.8458|21.4331|21.161|19.6825|21.2857|23.3619|23.7238|24.7429|20.68|19.83|22.41|21.9|21.25|19.18|18.71|18.78|18.24|17.85|15.88|15.98|15.52|17.48|17.43|17.18|11.67|11.99|10.64|11.64|11.36|11.48|9.22|10.31|11.2|10.8|9.81|11.22|12.08|11.59|13.2|11.74|13.5|13.36|13.14|15.55|14.03|13.53|13.09|14.2|14.09|13.61|13.8|14.75|11.16|13.16|14.16|17.05|18.35|15.8|16.35|18.25|17|17.95|20.3|18.73|17.78|15.94|16.8|18.08|15.76|13.59|13.98|15.83|18.13|19.05|16.66|17.66|18.3|||||
2022-02-19 13:52:33|russ2000_0343|SSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9276|19.3029|18.7403|18.3657|20.2395|18.7403|24.5305|24.3248|22.4695|20.2019|18.9652|17.316|14.2238|13.1932|12.1619|15.2543|14.8423|16.9037|15.7905|18.5533|23.0467|24.0771|25.1429|21.4962|24.4898|25.1247|27.401|29.5876|25.8231|26.3492|31.3832|27.6952|28.6276|30|31|33.3333|31.5429|37.1429|39.6857|35.8|36.11|36.33|34.2|29.91|33.94|36.43|33.61|22.47|22.5|26.91|26.96|35.72|35.39|28.75|30.73|30.79|29.03|29.06|27.07|31.46|31.85|39.71|37.55|47.09|50.21|54.06|61.06|62.16|57|58.01|61.81|67.53|71.4|75.15|78.35|62.45|72|76.07|86.7|89.5|84.5|82.15|87.7|90.55|88.8|84.45|70.96|70.31|69.72|76|83.16|78.16|53.52|57.16|70.47|83.31|89.66|69.84|78.14|87.8|||||
2022-02-19 13:52:37|russ2000_0344|AXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.75|13|14|15.375|15.125|10.625|10.3|12.7|18.45|18.4|22.99|33.66|29|22.95|25.05|23.69|31.77|39.78|40.05|35.4386|33.8|29.37|27.16|20.44|25.96|21.33|16.75|17.5|16.21|18.64|24.51|29.09|22.9|23.16|19.68|18.44|5.94|2.22|0.98|2.23|5.96|6.96|9.19|8.4|8.59|10.74|13.42|11.56|8.06|8|12.61|9.93|11.25|10.48|12.31|17.63|19.65|19.66|19.52|18.51|18.02|21.34|25.57|25.21|19.06|21.67|14.46|16.67|17.75|15.37|20.59|15.24|13.79|18.13|15.41|15.66|17.96|11.87|16.93|10.77|6.75|9.98|8.23|7.42|7.15|8.28|9.4|10.81|8.75|8.86|8.27|||||
2022-02-19 13:52:42|russ2000_0345|COLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.875|7|4.125|4.4583|6|6.5|6.9375|9.3333|13.6458|13.9792|18.4583|23.2733|16.025|16.03|15.4|18.455|19.205|21.855|17.65|23.925|26.255|29.045|26.41|26.96|27.27|28.695|28.225|22.195|23.645|22.97|25.18|24.575|24.44|30.51|31.785|33.515|29.27|23.97|20.665|20.965|20.1|14.92|14.735|15.98|17.965|19.045|22.13|24.69|23.305|27.42|31.465|32.06|26.06|23.525|24.825|24.145|25.76|27.99|28.095|30.39|28.105|33.09|41.7|41.795|38.325|43.31|55.89|56.37|61.37|50.14|58.34|53.13|55.47|59.9|54.94|53.25|56.88|68.28|75.58|86.3|89.74|89.83|104.65|97.12|93.79|90.71|81.3|72.92|80.66|85.75|100.6|102.13|103.36|103.27|96.38||||
2022-02-19 13:52:46|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.49|16.35|16.76|17.7|18.13|15.99|18.52|15.47|18.95|21.3|20.17|21.6|20.8|20.41|20.35|16.86|16.97|17.52|16.19|15.59|15.85|13.52|13.69|12.81|7.41|6.63|9.7|11.25|11.48|10.27|9.09|9.47||||
2022-02-19 13:52:48|russ2000_0347|GMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|13.36|14.99|17.53|19.15|23.86|24.75|18.56|22.88|25.28|25.18|24.26|26.67|23.37|24.24|23.08|21.71|27.81|30.51|29.51|38.5|47.64|55.93|52.57|48.29|47.68|40.42|51.82|56.62|51.08|54.61|54.84|59.87|63.63|70.87|81.6|66.91|66.25||||
2022-02-19 13:52:51|russ2000_0349|DY|price_second_month|1||||||1.3325|1.4552|1.4508|1.5224|1.4508|1.9259|2.8886|4.8922|4.2989|3.3361|4.4449|3.9293|3.9293|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|4.8889|6.1482|3|2.4074|4.5185|2.5926|2.8519|2.8519|2|1.037|1.4075|1.3333|1.2593|0.963|0.6667|1.037|0.8148|0.8148|0.8148|0.7407|1.1852|2|2.222|1.6667|2.4447|3.4813|3.778|2.7407|3.5927|4.074|6.574|6.3887|8.0741|10|9.2222|16.926|19.3333|24.8889|18.75|19.5834|32.5|30.6667|27.75|23.9583|8.6|15.2867|7.7333|11.14|9.9667|7.7933|6.1067|8.8333|6.8867|10.8667|13.5933|17.88|17.68|18.6667|18.9267|20.3467|15.3267|13.2067|13.48|14.6667|14.1667|14.1933|14.3333|14.08|17.3733|19.9867|20.42|17.7667|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82|75.52|92.85|74.53|71.24|93.76|||||
2022-02-19 13:52:56|russ2000_0350|DF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:57|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|25.12|16.39|17.25|13.62|4.9|8|7.6|9.5|11.85|15|14.95|14.35|12.77|17.72|21.09|17.01|18.58|19.71|18.51|20.34|21.47|21.21|30.9|33.59|36.66|45.5|37.06|34.7|46.59|31.985|27.85|28|34.7|28.3|30.02|43.35|34.91|46|41.86|57.48|71.36|77.63|94.21|90.76|81.02|85.84|107.15|153.98|186|216.44|184.58|210.04|251.48|256.51|228.43|300.02|290.8|234.18||||
2022-02-19 13:53:00|russ2000_0352|PNFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.563|3.438|3.75|3.75|3.75|4.725|5.65|5.755|6.005|6.5385|7.875|9.125|12.15|14.97|13.63|20.28|24.33|22.09|22.27|23.8|25.55|26.49|28.07|33.93|32.24|33.01|28.89|28.99|27.92|23.48|27|24.55|27.61|23.26|14.45|15.16|11.76|14.23|13.3|9.4|10.41|15.38|15.16|12.68|13.64|16.56|17.14|19.27|19.08|21.68|26.02|28.58|32.44|34.63|34.29|35.68|38.24|41.36|48.92|51.8|54.5|47.9|49.9|56.81|65.9|69.4|62.9|62.1|65.55|64.55|68|64.4|54.59|58.3|55.06|52.67|60.87|52.64|40.81|41.81|58|78.32|88.37|96.92|104.1|97.53|||||
2022-02-19 13:53:04|russ2000_0353|CLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:04|russ2000_0356|TRMK|price_second_month|0|1.5208|1.6042|1.75|1.8542|1.9792|2.0834|2.1667|2.3959|2.5208|3.1667|3.625|3.8959|4.6667|4.8751|4.3333|4.6667|4.3333|4.5834|4.0417|3.9167|4|4.0834|3.8333|3.8751|3.6667|3.75|3.7709|3.4167|3.125|3|3.0417|3.25|3.3333|3.5|3.7084|4.5834|5.4167|5.7292|6.5834|6.6667|6.8333|7.6667|7|7.75|9|9.5|8|7.625|8.688|8.75|9.25|10.375|11.375|10.75|12.75|13.313|13.625|14.391|18.688|21.938|21.375|17.375|20.6875|21.1875|23|23.0625|23|17|19.6875|18.5|18.5625|21.8125|21.86|22.4|24.13|24.42|25.42|24.83|22.97|24.18|26.2|26.28|29.49|30.49|27.75|29.98|30.8|27.52|28.57|27.56|28.6|30.15|30.01|31.57|32.56|28.6|26.92|28.24|25.46|19.76|19.96|19.19|19.96|17.79|19.54|19.03|19.16|22.8|22.37|19.07|21.34|23.45|23.84|21.5|22.36|23.58|24.42|23.69|22.22|22.92|25.49|24.86|28.05|24.13|23.15|23.735|23.34|23.05|23.85|23.03|25.25|21.88|24.78|28.36|33.71|33.04|30.41|29.62|33.94|31.24|32.17|35.48|32.34|35.48|31.77|32.68|34.36|26.9|23.79|23.48|24.82|30.16|33.55|31.62|30.61|32.06|||||
2022-02-19 13:53:10|russ2000_0357|NTCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|22.6875|13.9375|14.1875|16.5625|6.625|9.02|4.9|9.07|9.17|8.67|2.7|5.08|3.35|3.42|5.15|8.96|8.45|7.1|5.69|7.49|5.88|6.09|5.16|5.57|6.76|7.95|7.24|8.11|8.63|7.62|9.29|10.2|9.29|11.715|13.99|7.02|13.49|8.8|9.97|12.61|15.29|12.78|15.83|21.6|25.33|22.14|13.8|16.29|21.78|19.45|23.89|24.18|25.48|23.33|25.15|28.99|38.19|39.4|45.51|37.87|40.32|40.41|36.55|32.69|20.31|23.76|30.16|32.7|36.95|35.55|32.75|30.5|26.55|27.6|25.15|25.56|27.73|25.36|22.15|24.51|25.7|26.985|23.92|23.71|30.85|27.94|27.42|31.02|31.09|||||
2022-02-19 13:53:14|russ2000_0358|EVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|33.4|30.33|21.24|22.91|20.97|14.28|13.09|7|12.21|17.14|22.32|32.85|31.81|29.98|24.49|30.27|33.5|35.46|25.81|24.76|27.97|24.95|25.2|26.35|40.42|39.77|43.99|52.66|56.86|55.33|50.58|51.14|51.23|49.98|52.38|54.75|46.89|51.25|51.49|66.55|79.55|69.65|75|85.4|93.05|109.95|105.65|80.88|91.74|82.07|79.76|78.5|66.62|56.1|62.94|93.4|120.84|145.24|139.64|152.71|120.8||||
2022-02-19 13:53:17|russ2000_0359|FRGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.035|20.13|34.86|31.4|49.66|48.12|41.19|50.89|56.07|66.47|47.72|52.26|38.15|36.91|25.13|25.36|29|19.85|22.2|17.15|18.65|17|24.95|28.5|18.85|16.18|13.9|8.86|9.62|9.97|8.47|10.44|12.07|16.18|13.2|12.03|9.67|10.07||||
2022-02-19 13:53:20|russ2000_0361|SIGI|price_second_month|0|3.7716|3.061|2.9204|2.7955|2.4363|2.7955|2.8346|2.9204|3.1703|3.4202|3.0454|3.1703|3.959|3.7481|3.6232|4.0449|4.0449|4.4353|3.2952|3.4983|3.9355|4.1229|4.0449|3.7092|4.0839|4.2947|4.4375|4.5625|4.25|3.8125|3.3125|4.0625|4|3.9375|4.125|4.8125|5|5.3125|5.3125|6|5.75|6.7188|7.4375|7.3125|6.125|7.0313|6.0625|7.0625|7.3125|8.5625|9.5|9.3125|7.9375|8.0625|8.4375|10.5|11.0625|12.3125|12.594|13.719|13.1875|8.8906|9.4375|9.1094|9.4375|8.9063|8.75|7.7188|9.2188|8.9688|10.0625|10.875|12.5|12.56|11.61|11.185|13.54|11.8|12.85|11.8|13.075|14.705|16.31|18.45|18.065|17.265|22.395|23.005|24.065|23.67|27.985|27.11|27.25|26.01|27.76|24.44|27.37|21.1|23.59|23.76|21.88|24.14|22.96|12.03|13.21|17.02|15.6|16.21|15.6|14.86|16.5|18.18|16.57|15.21|16.48|17.18|16.9|17.93|18.68|22.24|23.7|22.93|28.19|23.04|23.77|23.97|26.77|27.23|27.11|30.32|34.51|33.58|37.15|39.9|41.1|44.3|51.1|50.4|61.2|56.85|56.85|64.2|66.37|65.96|71.65|79.63|66.22|55.78|52.45|59.81|61.82|67.83|75.27|83.57|75.54|78.59||||
2022-02-19 13:53:25|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.844|5.563|2.7813|5.6563|5.6563|12.5|16.9844|21.75|25.9688|10.6875|8.5313|6.625|7.9063|8.355|11.5|11.8|7.975|11.52|8.51|10.045|10.7|12.48|16.005|18.03|15.075|13.705|10.04|10.21|10.595|12.11|10.915|10.78|12.415|8.675|9.4|12.935|12.925|14.475|13.22|16.475|13.15|16.56|15.05|8.825|10.075|10.775|15.875|17.405|17.595|16.235|13.695|19.655|20.74|17.435|16.29|16.6|19.015|20.65|17.36|15.06|20.88|21.845|25.73|26.275|29.715|24.545|29.455|25.16|27.43|24.925|19.625|25.16|22.75|24.96|29.105|33.975|31.6|32.95|35.925|40.55|33.6|36.6|36.3|29.835|35.72|33.73|44.51|45.235|43.525|55.345|58.265|70|91.24|80.61|108.64|102.38|89.64||||
2022-02-19 13:53:30|russ2000_0363|SWC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:30|russ2000_0364|KFY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.125|36.25|30.9375|32.5|36.5625|21.875|16|15.88|8.9|10.59|9.48|9.23|7.25|7.55|6.67|8.04|8.25|12.9|16|18.85|18.29|21.45|18.77|17.16|16.18|18.83|19.96|19.88|21.3|22.17|22.78|26.3|16.65|19.47|16.97|15.9|17.82|10.54|9.06|10.53|15.07|16.55|17.97|15.49|16.47|23.39|21.24|21.9|13.39|16.19|16.34|13.16|15.35|15.87|17.55|17.77|21.57|25.6|28.67|28.42|25.63|29.16|32.5|35.14|33.72|33.02|28.15|22.27|20.88|30.13|31.27|33.72|39.54|42.17|51.35|64.94|48.85|38.73|44.78|40.05|37.62|42.57|24.75|29.08|29.17|43.47|61.96|71.43|72.94|75.73|||||
2022-02-19 13:53:34|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|14.28|15.27|16.21|12.36|10.01|8.06|9.54|11.45|5.3|2.78|3.73|3.73|4.98|4.97|4.17|2.37|3.44|4.14|4.1|2.48|2.16|3|3.25|3.98|5.06|5.57|7.35|7.65|8.76|9.57|8.52|9.24|9.58|9.16|9.34|8.95|9.06|8.26|10.95|12.16|13.51|12.39|11.29|11.74|12.26|11|11.74|11.74|10.42|10.82|9.3|10.46|10.89|10.95|9.18|10.93|12.49|12.56|14.21|16.62|14.61|12.75||||
2022-02-19 13:53:37|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.2222|4|4.778|3.722|2.8889|3.055|2.722|3.417|3.222|2.5|2.306|2.5|3.055|4.139|6.278|6.445|6.778|4.667|3.5|6.6389|12.1667|10|13.8333|15.3333|21.25|30.5833|28|24.625|20.3333|18.66|20.2067|18.7333|21.1333|14.6067|12.8333|12.5667|16.96|20.2333|18.96|21.08|20.5667|24.22|30.9|29.52|26.7|35.28|38.45|35.48|37.42|32.14|33.3|32.62|34.01|35.04|32.37|29.35|37.05|35.29|23.12|16.64|21.32|23.08|22.66|24.46|27.37|23.76|27.52|29.63|35.1|28.41|32.1|33.67|31.73|33.62|33.25|37.72|38.77|36.83|43.2|43.26|44.86|46.29|48.96|53.5|51.87|45.02|48.09|40.72|45.49|46.08|48.38|49.55|52.13|51.97|56.9|54|59.32|64.26|65.28|64.65|55.83|62.3|70.03|59.01|49.68|58.99|73.07|85.77|96.89|88.17|98.75|99.77||||
2022-02-19 13:53:42|russ2000_0369|ELLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0370|CSOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0371|CCOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|24|18|10.4|14.2|24.4|24.4|40|8|6.4|15.8|17.6|23.01|5.06|5.29|6.87|9.2|8.11|15.5|24.13|27.15|26.1|20.61|18.74|16.63|9.56|3.51|6.62|6.8|10.06|8.39|11.21|8.76|8.72|11.83|14.36|14.28|14.73|15|18.6|17.61|20.19|21.35|25.25|28.54|31.25|35.07|37.52|36.53|34.67|34.94|36.72|31.99|27.77|33.73|34.54|39.17|35.98|38.5|41.45|38.75|45.4|45.8|42.85|50.1|54.35|48.74|48.79|57.78|60.89|61.66|73.01|77|66.66|57.3|59.98|74.72|72.58|77.56|63.41||||
2022-02-19 13:53:46|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|10.43|9.94|9.65|8.54|4.65|3.8|7.69|8.31|8.58|9.48|10.24|10.68|12.53|13.62|17.75|18.3|21.34|23.56|22.02|29.71|28.91|29.23|29.57|33.74|33.38|30.03|33.65|30.29|28.42|28.65|30.11|30.39|36.86|36.77|43.17|47.08|41.45|43.65|39.75|31|36.35|31.25|26.8|32|30.33|25.83|22.04|18.11|16.28|13.09|23.74|30.5|26.46|31.56|29.44|29.1|30.13|31.4||||
2022-02-19 13:53:49|russ2000_0373|HALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|1.99|1.05|1.37|1.45|1.23|0.53|0.69|9.35|10.39|8.39|8.08|5.29|5|7.3|3.62|5.5|6.67|7.46|5.98|5.77|6.75|7.02|7.12|7|6.53|6.8|8.01|11.51|8.09|5.71|5.72|5.96|7.43|7.1|14.61|15.46|8.07|10.02|8.77|14.91|17.74|19.03|17.48|7.86|9.7|9.88|12.66|12.82|12.75|12.74|18.24|19.66|18.76|18.27|16.07|17.04|15.41|16.52|19.17|19.57|24.31|28.19|40.69|51.45|42.07|41.02|36.82|32.72||||
2022-02-19 13:53:53|russ2000_0374|JJSF|price_second_month|0|||||||||||||3.5608|1.75|1.7083|2.7083|2.3542|3.4167|2.3542|2.7083|2.625|3.7917|3.625|3.7083|4.6667|5.25|4.5833|2.9167|2.875|2.5833|2.9167|3.6667|4.4167|4.625|4|3.5833|3.75|5|5.1875|4.9375|7.375|9.75|8.9375|9.5625|6.25|6.4375|6.125|5.782|6.063|6.125|6.125|5.938|6.563|5.125|5.5|6.469|7.125|7.75|8.313|7.8125|9.6563|7.875|10.4375|10.5625|10.375|10.5|9.375|9.2188|7.4375|7.0625|7.4063|8.0625|11.705|11.275|11.965|18.505|18.1|19.05|16.65|14.465|15.74|17.56|18|23.63|19.765|21.49|23.555|23.605|24.68|29.98|30.37|33.95|32.35|31.67|38.28|39.69|39.33|37.55|32.38|24.65|29.05|33.69|29.74|31.57|37.52|43.7|36.1|42.71|44.43|37.75|45.75|43.97|51.52|50.61|51.88|50.17|55.07|57.1|62.9|69.22|75.9|76.92|85.92|92.88|93.67|94.71|105.05|101.19|107.8|113.96|116.68|110.79|105.5|122|121.43|133.8|130.1|127.49|151.11|134.33|141.62|145.5|156.87|155.28|160.85|193.06|185|160.82|128.63|135.95|145.39|158.76|175.58|163.76|136.58|158.34||||
2022-02-19 13:53:57|russ2000_0375|STNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|105.5|98.3|100.9|100.9|65.9|63|63.6|56|55.5|63|84.2|94.5|95.8|115.6|96.6|88.7|94.4|82.5|86.6|91.4|87.5|86.3|57.6|58.8|49.6|40.8|38.5|37.1|40|32.4|23|28.9|19.6|20.7|19.43|26.01|24.16|34.7|17.42|18.26|12.5|12.06|15.98|22.25|15.41|15.32|15.69||||
2022-02-19 13:54:00|russ2000_0376|WTS|price_second_month|0|||||||||||||||4.9|6.8688|7.6563|7.9625|5.6|7.9188|8.225|8.4875|9.1875|9.8875|11.6375|12.8625|12.425|11.55|13.3875|13.475|11.9|15.05|16.8875|17.5|16.1|17.4125|18.2|15.575|16.45|14|13.3|14.2625|15.925|19.95|16.1|17.15|14|16.625|14.8752|17.3246|14.3496|13.2128|13.2128|13.0379|15.3124|18.1126|17.412|17.0623|17.8065|21.3534|16.5589|11.8531|13.4513|9.8998|12.0307|15.6266|13.9375|14.5|11.375|11.25|10.0625|14.7|15.9|14.8|13.26|15.85|18.65|17.55|15.78|15|17.5|18.36|20.5|23.14|24.27|25.46|30.63|33.25|34.83|33.86|28.89|35.78|34.28|31.01|41.63|37.66|37.9|35.42|29.26|27.72|28.36|28.43|22.5|16.97|20.51|30.17|30.65|29.16|32.4|30.04|32.55|39.11|34.99|28.32|38.2|39.54|33.05|36.65|40.89|46.94|47.6|51.81|60.12|61.62|55.76|63.29|60.46|54.98|53.13|54.85|55.51|51.57|57.55|64.4|68.3|63.95|62.1|61.7|74.4|75.5|76.95|82.45|73.76|80.54|81.39|91.63|96.96|93.91|83.16|95.75|117.15|114.09|135.9|171.57|188.71|146.56|||||
2022-02-19 13:54:05|russ2000_0377|ICON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:54:06|russ2000_0378|BURL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|158.46|196.93|204.75|259.15|304.71|318.73|303.18|292.06|||||
2022-02-19 13:54:08|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|20.59|25.05|26.29|27|30.72|37.11|41.86|63.4|66.05|64.56|69.59|54.77|48.69|61.33|51.15|46.48|46.31|19.01|24.23|23.03|22.38|19.27|21.72|28.91|28.55|30.73|34.72|37.66|31.34|32.96|32.1|35.45|44.71|49.91|59.04|66.37|67.57|63.19|69.16|77.8|63.38|72.14|54.33|50.45|58.54|63.26|52.25|43.35|41.55|31.25|41.9|40.95|40.45|47.95|54.08|55.85|49.43|61.27|67.33|67.4|46|47.58|45.57|59.14|55.52|50.45|45.69|46.69||||
2022-02-19 13:54:11|russ2000_0380|ROIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|9.35|9.42|9.05|9.45|9.65|9.83|10.43|10.15|9.62|9.41|9.83|10.44|10.96|11.15|11.58|11.98|12.12|12.59|12.43|12.7|14.15|13.1|14.66|14.57|15.71|15.92|16.46|16.93|16.5|16.26|17.38|18.51|20.22|22.38|19.96|22|19.85|19.8|19.82|17.16|17.86|19.53|17.56|17.82|17.34|17.51|17.74|15|10.455|11.06|14.02|15.66|17.77|17.16|18.68|17.97||||
2022-02-19 13:54:14|russ2000_0381|BECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.4|15.2933|19.74|18.2133|24.92|24.54|17.04|20.53|17.5|17.9|11.33|7.03|9.38|12.03|16|11.74|12.05|13.93|16.04|15.6|17.18|20.32|14.31|15.9|21.44|20.99|18.56|18.19|23.58|25.39|28.18|31.79|38.46|42|38.3|37.165|37.7|34.73|29.13|26.25|28.32|30.98|35.91|42.17|33.07|42.93|46.65|45.36|45.44|48.78|46.24|59.36|52.91|39.79|37.36|33.01|37.26|35.7|31.88|33.69|29.7|24.38|31.19|37.68|46.97|55.84|51.48|55.25|56.45|
2022-02-19 13:54:18|russ2000_0382|PCH|price_second_month|0|16.91|14.2127|15.1464|12.8641|12.3972|12.8641|12.8122|15.5614|14.7314|14.2127|15.3539|16.4432|20.9041|24.3795|23.2383|30.2928|25.8319|30.5003|20.3335|25.8319|23.9645|25.8319|25.4169|27.1806|30.2928|30.8115|27.9067|32.0565|35.2725|28.3217|23.2383|26.4544|35.48|31.7452|28.5292|36.7249|36.9324|35.48|38.3847|41.0821|38.0735|35.6874|38.9035|38.5922|33.9238|36.5174|31.1228|35.7912|35.5837|32.8864|33.5088|34.1313|34.235|31.2265|36.7249|35.8949|35.5837|38.7478|40.3559|35.9468|36.3618|27.2843|31.3821|28.7886|32.6789|32.0565|33.5607|31.5377|31.434|27.9067|25.9875|26.6411|28.5334|27.388|23.1221|24.5745|28.4255|25.7448|22.3669|17.13|20.6406|24.4749|26.7656|35.1895|31.3303|35.6044|42.0946|38.3018|42.8996|44.8168|40.1193|30.243|31.2639|31.795|34.6002|37.5133|36.3348|37.3805|38.1026|34.2516|40.1193|38.7499|22.1428|22.77|26.18|29.1|29.44|33.02|34.84|33.5|31.68|38.4|36|33.56|32.16|30.82|28.66|36.06|38.95|44.01|45.43|38.56|39.85|39.64|40.16|42.68|41.55|39.93|36.28|33.02|33.42|26.44|34.18|37.87|41.075|44.25|45.75|47.8|51.6|51.15|50.5|48.3|37.1|35.99|33.65|38.48|43.43|36.74|33.99|46.04|46.54|50.75|60.2|51.95|54.14|53.53|||||
2022-02-19 13:54:24|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.375|115|130|96.875|180.625|609.6875|1496.25|210|275|183.75|93.75|41|23.99|35|28.7|13.4|11.88|18.24|21.28|29.04|38.22|51.2|60.24|44.89|34.63|64.55|71|55.67|76.7|74.97|92.58|92.3|91.865|121.36|127.56|103.501|70.02|101.99|69.84|79.91|64.07|36.06|40.49|46.6|62.69|89.99|86|74.96|75.91|89.68|117.88|136.44|122.88|112.98|135.59|130.81|125.8|86.3|104.08|92.34|94.9|128.82|131.23|144.81|138.68|171.07|179.66|172.79|217.73|173.3|152.36|189.39|166.96|198.57|191.88|182.1|125.73|137.46|127.98|130.1|147.18|124.35|141.06|134.08|143.29|151.6|135.16|124.71|143.14|247.23|955|469.67|694.3|696.77|395.97||||
2022-02-19 13:54:29|russ2000_0385|LTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||10|11|11.875|13|12.75|13.125|14|14|12.1252|12.7504|12.875|14.25|14.8753|16.4996|16|16.2503|17.1248|17.6254|17.75|18.8747|20.4383|20.7504|20.188|16.6875|16.75|12.5|13.3125|11.125|9.6875|5.875|6.1875|4.0625|3.625|4.02|4.33|4.59|6|6.7|8.24|7.2|6.7|6.5|8.19|10.65|14.08|16.91|16.4|17.92|18.85|18.02|19.82|20.23|20.48|22.13|21.96|23.82|27.62|25.86|23.98|22.58|23.54|24.14|27.8|26.87|19.48|17.06|20.81|25.47|25.71|26.08|25.69|24.68|26.99|29.22|29.52|26.99|28.75|30.86|32.27|33.74|32.72|38.57|41.61|35.43|38.51|37.68|39.74|40.95|41.79|44.63|42.09|40.79|42.63|44.44|46.62|51.92|45.46|48.24|48.2|48.63|45.84|36.95|41.14|46.45|46.44|44.42|44.75|48.8|46.81|44.83|36.81|36.49|37.04|40.91|39.18|34.51|31.76|33.92||||
2022-02-19 13:54:34|russ2000_0387|AGIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|30.19|36.14|44.48|98.03|107.24|123.23|87.45|68.52|38.32|52.63|36.84|58.21|48.99|46.67|61.88|59.16|80.39|90.27|79.7|65.8|58.86|47.4|38.22|37.3|46.71|52.45|38.62|45.36|54.17|55.86|44.68|35.62|29.42||||
2022-02-19 13:54:36|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|3.778|3.222|3.5|3.25|5.417|5.7778|7.445|2.445|1.3333|1.5|1.889|2.2222|2.5|3.222|4.167|4.195|3.1111|5.111|8.489|11.133|14.525|21.507|20.3933|24.28|27.34|28.6667|24.4733|25|21.97|16.42|16.75|17.88|20.17|19|21.99|24.9|28.36|27.94|26.39|22.34|26.88|33.57|37.08|52.52|57|63.5|60.06|73.4|54.84|36.54|50.22|43.54|46.26|36.74|42.76|32.78|35.64|32.99|38.17|36.38|42.89|40.07|31.57|26.01|30.91|34.74|37.99|33.44|44.91|29.19|32.27|37.1|38.77|36.87|39.3|39.86|37.38|32.91|41.85|44.29|42.7|40.24|34.53|33.91|43.01|47.69|61.99|76.22|70.25|74.16|83.92|108.14|108.99|112.59|120.46|114.76|105.02|114.55|137.55|139.71|146.09|142.65||||
2022-02-19 13:54:41|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.15|4.02|8.16|10.74|9.99|19.5|19.5248|20.96|27.5|28.28|25|32.2|28.93|32.77|35.25|31.34|34.99|37.96|41.3|41.59|32.44|29.53|38.79|39.98|17.4|22.03|18.31|21.31|23.74|27.23|29.26|27.31|35.57|43.2|43.65|38.85|32.58|37.96|37.57|37.64|37.57|46.68|50.89|57.15|55.87|72.06|70.05|67.57|65.31|65.77|62.52|47.44|49.74|43.14|49.23|55.04|60.73|65.28|67.26|69.75|83.96|72.46|74.69|75.1|66|72.21|59.5|62.28|63.14|53.95|47.11|58.77|72.96|74.52|90.16|85.51|111.36|111.09||||
2022-02-19 13:54:44|russ2000_0390|PSB|price_second_month|0|||||||||||||||||||||||||||||||||11.5|10.75|11.625|13.125|13.5|14.625|12.25|13|14.375|16.625|16.125|15.875|16.25|16.875|16|16.5|16.375|16.875|17.375|17.875|18.25|20.125|20.125|20.125|19.75|20.375|22.5|21.5|23.875|20.125|23.25|23.125|24.875|22.5|21.75|21.875|23.875|26.5|26.8|27.25|26.3|28.27|30|33.43|35|35|30.21|31.4|34|38|39|45.5|38.7663|39.75|44.85|41.5|41.04|45.5|47.1|53.19|53.15|61.12|71.25|71.86|67.15|56.5|53.95|48.55|57.5|53.83|47.66|34.4|44.87|52.93|47.54|49|53.91|56.27|51.82|63.04|57.49|54.67|52.7|62.42|65.89|68.17|64.49|73.99|76.31|72.67|78.32|84.02|84.19|81.54|81.39|83.18|73.1|72.96|88.42|91.81|98.73|110.78|111.73|116.21|126.28|135.11|132.56|110.86|122.56|130.43|141.02|147.17|160.92|179.61|176.59|148.55|133.64|126.2|131.8|144.86|154.96|157.23|175.2|158.66||||
2022-02-19 13:54:49|russ2000_0391|MSA|price_second_month|0|8|7.6667|7.5|7|7|8.8333|9.5|10.0833|11.5|11.1667|12.8333|14.1667|12|11.5001|10.8333|13|12.8333|12.4999|9.1665|10.9166|12.6667|14.5001|14.3333|15|17.1666|18.5834|18.0832|17.3333|19.1666|17.375|16|19.5|17.8334|15.75|14.9167|15.0833|14.8749|14.3333|13.2502|14.6667|15.875|13.7501|14.0835|14.6667|13.1771|15.4166|14.334|14.832|15.582|17.6666|14.625|15.084|15.999|16.293|16.791|19.416|20.25|21|22.167|20.6666|24|24.603|21.666|21.582|20.832|21.3333|21.168|7.0555|7.75|6.8333|7.9375|8.1333|9.75|11.1|12.2333|12.4333|14.9733|12.9|11.0333|11.95|13.09|18.0866|22.3766|23.42|29.87|39.53|47.4|46.51|45.81|39.4|38.81|39.85|41.21|35.45|36.11|40.65|43|47.92|49.01|40.11|41.24|36.33|24.45|18.25|23.42|26.73|24.74|25.39|27.36|22.8|28.82|36.13|37.58|30.9|35.22|36.86|41.08|34.87|38.68|46.85|49.92|48.13|49.82|51.45|54.66|55.36|54.93|50.58|44.7|45.48|46.9|43.67|50.37|58.25|62.16|72.25|81.1|72.86|86|80.63|93|101.09|108.99|103.39|99.38|105.63|123.93|121.67|118.94|125.95|149.44|160.99|168.06|162.84|143.32|140.22||||
2022-02-19 13:54:55|russ2000_0392|SCS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.938|23|17|16.375|18.6875|19.0625|12.75|11.3125|11.5625|17.125|16.4375|14.95|12.44|13.18|12.69|15.56|16.7|12.39|9|10.75|9.75|11.94|11.23|14.14|12.85|13.95|13.21|13.01|13.51|14.29|13.57|16.85|18.71|15.49|16.16|19.59|19.64|18.76|17.42|14.08|11.28|9.95|8.54|4.33|4.09|7.25|6.03|6.92|8.01|7.67|8.2|10.68|11.42|10.45|7.82|8.6|9.29|7.87|10.01|13.44|12.58|15.47|16.47|14.97|16.79|15.53|17.62|16.89|18.7|17.39|19.86|12.35|15.33|14.62|13.4|16.1|16.35|13.75|14.55|15.6|14.3|13.8|16.64|16.73|16.55|16.77|17.51|19.25|10.95|11.52|10.66|13.46|14.52|13.9|12.57|12.31|||||
2022-02-19 13:54:59|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.25|4.625|4.875|3.813|6.063|6|6.25|8.75|7.5|7.438|9.875|10.125|11.25|15.5|14.938|16.5|10.875|16.1875|13.75|13.25|16.4688|15.4375|50.625|36.4063|50.5|38.5|27.875|28.04|14.53|16.28|12.89|7.33|6.55|9.13|5.05|11.2|11.47|13.31|19.05|21.49|12.74|18.685|17.34|18.29|17.08|16.87|20.91|19.99|17.52|16.5|11.86|11.34|8.26|6.67|6.95|4.46|3.97|4.75|4.49|6.75|8.29|8.71|12.39|12.23|12.79|12.67|9.59|9.68|5.725|5|7.17|6.7|8.58|6.52|9.265|9.47|12.18|12.56|12.83|11.731|14.26|16.67|13.07|11.5|11.05|15.66|11.17|15.44|17.85|12.285|13.08|19.88|21.03|53.99|86.56|80.27|66.49|40.39|40.54|31.32|17.57|20.29|20.81|21.7|19.34|16.39|22.69|18.07|15.48|11.26|10.55||||
2022-02-19 13:55:04|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||2.3154|2.047|2.3488|2.6844|3.0199|3.0199|2.4328|3.4078|3.8274|4.0894|4.876|4.784|4.981|5.898|6.799|7.782|6.718|8.233|7.936|7.629|5.53|8.192|9.523|10.47|11.392|11.264|10.688|13.44|12.2|13.6|12.85|9.1|20.05|17.6|21.7|27.95|13.85|23.072|19.184|20.24|17.95|14.47|9.08|12.4|13.16|16.95|19.12|25.5|21.3|16.96|17.77|15.24|16.58|12.05|15.77|15.6|17.81|17.6|16.6|17.45|17.83|22.06|19.6|20.72|18.87|26.44|28.58|20.04|22.4|25.67|29.54|26.34|20.92|22.665|18.15|23.11|23.5|24.33|19.91|22.39|24.56|24.99|25.94|25.76|28.86|27.57|22.78|28.59|28.88|26.61|25.5|27.18|25.43|26.16|25.98|27.79|27.53|30.6|35.3|42.85|40.25|45.95|42.6|50|48.95|54.95|69.8|60.96|60.02|67.52|81.12|88.29|80.87|78.9|92.31|119.25|138.37|119.47|143.84|184.68|149.05||||
2022-02-19 13:55:09|russ2000_0395|MASI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.85|33.53|38.84|26.94|26.12|23.06|25.06|27.06|25.73|21.64|24.54|31.77|30.19|29.46|24.67|17.84|21.8|19.2|22.24|20.78|20.08|21.97|25.24|28.65|28.03|24.8|21.88|26.19|27.37|35.45|43.58|41.93|36.47|49.57|58.99|61.78|90.36|85.83|83.25|87.84|87.53|98.49|118.28|102.97|129.62|138.97|153.25|153.35|163.33|235.12|218.89|244.05|273.52|218.86|271.54|303.29|154.34||||
2022-02-19 13:55:12|russ2000_0396|APOG|price_second_month|2|4.6094|4.3907|3.8438|3.3282|3.2813|3.3282|3.8907|3.1875|3.8438|3.75|5.3438|6.8438|6.3282|4.125|4.875|4.5625|5.3125|4.5|5.1875|6.3125|6.5625|5.5|6.625|7.5625|9.125|8.25|7.25|7.1875|9.0625|8.125|7.375|7.8125|6.75|6.25|5.9375|5.375|4.5|5.625|5.625|6.125|6.4375|6.875|7.75|6.5625|7.25|8.75|8|8.625|8.657|7.5|8.75|13.125|16.25|19.25|18.875|15|21.375|23.875|11.813|14.5|12.9688|10.5|10.3125|12.25|9.875|6.3125|4.5625|3.5625|4.25|5.25|6.875|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|23.89|35.1|35.13|39.67|41.93|44.65|||||
2022-02-19 13:55:17|russ2000_0397|AWR|price_second_month|0|2.5625|2.5417|2.6458|2.6875|2.3958|2.5417|2.9375|2.9792|3.9792|3.875|3.7292|4.1875|4.6458|5.5833|4.9583|4.7084|4.5417|4.625|4.2084|4.7916|4.7916|4.5833|4.5|4.375|4.2916|4.5833|4.6667|4.75|4.7916|4.75|4.6667|5.125|5.25|5.4583|5.75|5.8333|5.7084|6.5417|6.625|7.0833|7.7916|7.9167|7.625|5.7917|6.125|5.9167|5.2915|5.7915|6.1665|6|6.2915|6.3333|7.4165|7.3333|7.7915|7.5|7.75|7.2915|7.521|8.4375|7.271|7.8333|9.4167|9.3958|8.8958|11.75|12.6458|8.9375|9.9375|8.6875|11.2292|10.2|10.1333|12.6167|11.83|11.65|12.6633|12|11.95|11.74|12.75|12.51|12.135|12.3|11.7|12.425|13.005|13.6|13.99|16.015|15.3|17.245|18.45|19.215|18.7|18.955|18.015|19.53|20.825|16.275|16.875|19.755|17.515|16.775|15.675|16.51|16.54|16.08|17.185|16.665|18.29|16.77|17.29|17.75|17.64|18.43|18.395|21.79|22.75|26.48|26.565|26.3|29.18|30.03|30.28|32.3|34.89|40.13|38.43|37.75|41.83|42.41|39.06|38.98|42.4|44.72|45.79|49.3|57.69|53.12|56.28|60.43|67.08|71.13|72.94|92.53|85.29|76.59|82.01|76.08|73.82|73.05|79.37|92.21|94.18|86.03||||
2022-02-19 13:55:23|russ2000_0398|RWT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.875|21|25.5|27.25|37.5|47.75|57.125|38.375|25.313|19.5|23.438|14.25|14.4375|14.125|16.625|14.0625|11.625|12.0625|13.5625|15.8125|16.875|19.18|23.75|23.24|24.94|25.92|29.5|29.84|27.18|30.77|36.56|43.2|53.02|60.75|49.86|59.06|58.23|56.94|51.73|50.31|43.14|41.46|45.96|48.64|57.21|54|53.59|37.33|30.53|33.42|33.75|18.75|13.05|13.5|15.92|16.03|14.37|14.25|15.19|13.81|13.83|16.38|15.55|12.56|10.33|11.57|12.11|14.33|16.72|20.26|19.16|17.79|18.58|20.1|19.49|19.37|19.55|19.12|16.11|14.59|13.78|11.89|14.25|14.8|15.22|16.37|16.92|16.68|15.02|14.65|16.36|16.98|16.69|15.3|15.93|16.6|16.18|17.08|5.35|6.93|8.65|9.84|11.13|12.47|12.82|10.35||||
2022-02-19 13:55:27|russ2000_0399|CHDN|price_second_month|0.0108951078829|||||||||||||||||||||||||||||||||||||||||8.5833|9.0833|9.0833||7.4167|7.2083|7.3333||7.1667|6.0833|5.8333||6|6.4167|6||6.6667|7.3333|7.3127||13.8333|10.1667|10.9583||11.5|7.7083|7.5208||7.7917|8.625|9.9375||8.36|9.2533|12.3233||13.4433|12.1667|12.7267||12.8167|12.55|12.1233||13.63|13.05|14.9||14.1633|11.7733|12.2433||12.4833|14.02|14.2467||17.46|16.6533|17.99||11.6233|16.3267|13.4733||11.22|12.8333|12.45||10.9333|11.9067|14.4667||15.0267|13.01|17.3767||19.5967|20.9067|22.15||26.2833|28.84|29.8833||30.0367|32.5|31.7667||41.6833|44.6033|47.1633||42.12|48.7833|50.15||61.1|68.7333|77.5667||98.8333|92.5667|81.3133||115.07|123.455|137.2||133.15|163.82|194.79||198.26|240.08|240.9|||||
2022-02-19 13:55:32|russ2000_0400|IART|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.3272|10.8467|11.2986|4.0675|5.1974|3.8415|2.7117|3.4465|2.9376|4.3504|2.8811|2.0337|2.0337|2.2597|2.3162|3.0506|2.8388|6.8074|3.1777|6.6097|6.4967|5.9318|8.5869|12.207|12.2341|12.6996|8.6276|6.9871|7.9361|8.7632|12.7539|12.207|14.191|14.3311|14.4758|13.4996|15.3616|16.7626|15.104|15.6282|16.514|18.0054|17.3727|17.3818|18.715|19.0042|23.1938|21.9509|18.7331|18.7286|18.9907|21.9148|14.2317|11.8003|11.7325|15.2712|14.7966|17.9874|17.8066|15.7141|19.6008|22.665|23.1802|18.0235|14.521|14.2814|16.0485|17.7795|17.5173|18.3959|17.1242|18.367|20.9928|21.2594|20.3149|22.5927|22.2537|27.1212|30.3571|29.99|31.355|30.68|37.355|43.21|40.4|42.74|50.35|50.99|48.62|52.73|64.54|59.47|53.63|55.09|46.6|60.02|60.99|52.1|52.11|47.79|54.73|68.34|69.05|75.23|63.95|65.24||||
2022-02-19 13:55:36|russ2000_0401|CTLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.79|27.97|31.12|30.79|28.15|24.56|28.12|25.07|24.11|28.7|35.51|39.37|39.41|41.75|40|41.55|39.65|43.58|44.96|52.83|52.67|54.72|76.49|88.35|94.66|112.8|103.45|130.44|129.59|99.04||||
2022-02-19 13:55:39|russ2000_0402|PEI|price_second_month|0.517160520145|10.2086|10.3959|11.6758||12.4564|12.8934|13.7987||17.2414|15.4298|17.4913||19.7401|22.7386|20.9271||25.75|23.25|21.625||22.375|21.5|22.75||23.375|25.125|27.125||22|16.75|15.125||20.5|20.125|20.5||20.25|21|23.5||25|25.25|24.125||23|23.25|18.625||20.375|21.75|20.75||19.375|21.25|24.375||22.438|25.563|24.563||22.188|20.5|19.4375||20.9375|18.875|14.5625||17.125|17.4375|19.125||24.7|21.25|23.2||27.11|25.76|26||29.95|33.45|36.3||34.25|38.66|42.8||47.5|42.18|37.36||40.37|42.57|39.38||44.33|38.94|29.68||23.14|18.85|7.45||5|7.61|8.46||12.22|11.86|14.53||15.7|7.73|10.44||14.98|15.86|17.64||18.88|18.7|18.98||18.82|19.94|23.46||21.34|19.83|21.87||21.45|23.03|18.96||11.32|10.49|11.89||10.99|9.46|5.94||6.5|5.72|5.33||1.36|0.5539|1||2.49|1.94|1.02||
2022-02-19 13:55:45|russ2000_0403|EE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:55:45|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.9375|9.7969|6.75|8|4.9375|4.125|4.3125|11.5|6.125|8.25|5|4.4375|3.65|3.5|18.57|21.54|20.72|17.65|17.3|17.48|15.01|14.42|17.83|19.5|20.81|18.9|21.72|16.94|14.9|16.02|18.75|20.47|19.33|19.19|19.25|26.07|27|26.11|23.97|22.35|25.9|24.59|13.16|17.1|18.42|19.48|20.35|27.79|26.01|28.1|35.62|39.5|38.28|38.88|42.8|59|64.98|73.24|62.11|57|59.12|69.01|75.25|60.35|57.97|67.36|70.84|71.78|71.53|70.59|94.52|58.54|50.53|68.24|76.66|75.42|77.6|83.18|88.96|63.14|67.91|78.51|72.89|88.23|102.99|105.01|97.85|81.27|75.22|76.71|89.47|94.87|95.49|98.94|94.43|80.74||
2022-02-19 13:55:49|russ2000_0405|MATW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.875|3.75|4.125|5.032|4.813|6.188|7|7.563|7.157|7.125|8.563|9.688|10.657|10.5|12.422|12.3125|15|14.3125|14.5|13.5625|11.0625|12|12.5|14.5|14.4375|15.5625|17.51|22.05|24.1|24.19|25|24.25|22.8|22.781|24.03|26.57|28.47|31.16|31.65|35.35|36.87|34.78|36.99|40|39.29|37.14|34.76|35.6|40.05|40.01|44.21|43.14|44.14|44.86|47.61|50.23|40.83|34.74|28.55|34.84|34.64|33.52|32.38|31.48|32.48|37.15|39.09|33.41|33.17|31.02|30.12|29.93|30.25|33|38.35|36.9|42.18|41.03|41|46.15|46.07|48.37|49.65|50.78|59.81|47.37|54.87|61.51|72.75|65.85|63.75|60.25|56.65|51.25|55|51.9|42.13|39.77|34.03|29.31|38.35|29.56|20.7|21.9|26.73|35.7|39.07|37.03|34.67|34.69||||
2022-02-19 13:55:53|russ2000_0406|PSMT|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.625|16.625|14.5625|22.75|20.5|37.25|36|39|40|37.5|37.25|34|39.43|38.21|35.19|37.39|39.5|28.75|26.34|17.75|15.92|11.811|7.61|6.4|6.29|7.41|7.75|7.52|6.75|8.15|7.99|8.36|9.4|10.52|17.07|15.69|17.34|25.64|28.12|28.82|27.76|22.65|13.27|15.85|17.48|15.19|19.25|20.22|24.87|26.2|29.5|40.4|40.05|60.09|72.1|66.65|77.71|72.02|78.71|75.89|86.29|91.03|102.86|94.18|92.42|82.22|87.68|88.95|81.01|100.12|83.52|73.89|85.01|79.39|85.9|85.15|86.05|84.55|83.8|85.2|90.5|79.35|68.27|66.29|60.72|62.37|74.29|63.59|63.54|67.16|71.3|96.72|87.54|87|79.26|72.73|||
2022-02-19 13:55:58|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|2.625|2.469|2.625|2.938|3.782|3.563|4.563|4.75|5.5|6.375|6.563|9.219|8.594|10.282|9.969|7.2813|9.375|8.8594|11.0938|12.875|10.4219|10.5938|11.9063|11.75|11.8438|12.4625|11.8|14.9625|12.975|13.5|15.75|15.35|16.925|16.9|17.8|23.8|24.6|23.605|27.4|28.25|33.6|34.53|28.74|37.23|40.98|39.09|34.69|26.35|30.97|33.22|33.32|33|26.61|23.96|26.38|27.8|26|15.56|20.84|25.7|24.86|24.58|29.22|22.04|25.87|28.93|28.02|28.43|33.1|29.82|27.79|25.43|32.71|29.1|29.27|31.27|36.3|35.35|33.26|32.32|33.2|36.2|33.92|34.91|37.13|33.94|39.57|43.88|47.14|43.16|40.18|43.78|59.97|55.32|63.31|76.77|58.5|59.93|60.84|64.2|81.2|79.43|80.06|98.34|91.9|97.46|112.32|113.15|115.36|116.94||||
2022-02-19 13:56:02|russ2000_0409|ATU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0412|AYR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0413|BCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|23.4|25.06|30.32|26.02|29.98|35.69|35.61|35.65|30.21|30.85|16.52|22.9|24.81|22.45|25.95|26.9|29.35|38.4|40.3|47.75|43.8|26.58|29.48|23.11|29.46|39.72|36.86|34.39|47.32|44.21|46.34|64.55|57.85|64.83|82.56||||
2022-02-19 13:56:06|russ2000_0414|HTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.8|12.75|12.34|12.1|12.06|8.27|9.29|10.4|10.05|11.26|12.02|11.63|11.45|10.93|10.25|10.5|10.13|9.75|10.66|11.89|12.03|11.96|12.1|11.32|9.75|9.84|9.54|9.85|7.81|8.05|8.49|10.5|10.74|14.12|13.13|16.05|15.88|23.54|23.68|20.7|20.55|20.38|19.44|21.6|18.87|21.08|15.93|20.44|22.29|27.8|28.5|25.31|24.65|24.15|25.39|23.53|21.21|19.38|19.58|20.24|23.3|24.55|22.13|18.55|19.77|24.89|33.18|36.38|34.21|36.42|31.79||||
2022-02-19 13:56:09|russ2000_0415|BFAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.37|36.26|35.42|39.46|39.06|40.56|44.7|50.7|54.74|59.97|66.94|63.08|64.79|68.06|69.8|69.11|76.98|79.17|88.68|95.57|101.37|119.24|121.68|123.1|136.24|164.79|151.47|167.25|108.98|131.46|171.99|169.06|135.76|145.76|122.95|131.28||||
2022-02-19 13:56:12|russ2000_0417|MGEE|price_second_month|0|5.7567|5.9033|6.3067|6.0133|5.8667|5.83|6.5267|6.7834|7.7733|7.59|8.1034|8.91|10.45|11.88|11.2567|10.34|9.46|10.0467|9.0933|9.3867|9.3134|9.2033|8.9467|8.8733|10.78|10.4133|10.12|9.9733|9.5333|9.3867|9.7534|10.78|11|11.5133|12.6867|13.2|13.09|14.19|13.64|14.52|15.07|15.51|14.96|13.64|14.19|14.96|14.3002|14.2448|13.64|14.52|14.5748|17.985|16.0875|15.18|13.9425|14.19|13.2|13.365|13.4475|14.7675|14.025|15.18|15.2625|13.2825|14.025|13.035|12.7875|11.4675|12.3338|13.1175|14.2725|14.9738|15.642|15.8466|17.5494|17.5428|17.952|17.919|17.7606|17.655|20.6903|20.856|21.1266|20.526|20.0244|21.1068|22.6182|23.6346|23.76|24.5454|23.0802|22.1232|20.4204|22.1826|22.6776|22.0506|22.3872|21.7404|23.1462|20.8296|22.671|22.374|23.364|19.8528|20.4798|23.3838|22.6644|21.9053|23.3112|24.6312|27.2514|27.0402|27.4824|27.819|29.5284|28.9476|29.7858|32.6304|33.363|35.4288|35.2242|34.3926|36.927|38.58|37.54|40.23|44.01|43.09|38.73|38.46|43.47|48.54|50.71|54.94|59.2|63.95|65.1|63.6|66|52.5|59.65|65.45|66.09|63.92|66.24|75.85|77.52|71.34|67.89|64.99|68.67|63.7|75.02|80.54|72.59|72.46||||
2022-02-19 13:56:17|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|13.875|11.61|9.227|16.0938|21.7188|17.0938|18.4219|21.0313|19.0781|35.7813|42.25|81.6875|56.75|46.375|11.32|5.77|9.41|5.84|6.85|5.47|9.22|15.07|17.49|17.49|30|33.6|19.45|13.66|23.11|17.98|15.34|11.26|16.5501|28.25|25.84|11.21|22.19|22.18|18.84|13.8|18.4|18.36|20.31|14.92|9.1|6.65|12.63|18.66|17.97|22.24|24.89|19.05|20.13|21.85|13.93|11.61|7.6|7.08|4.49|4.31|4.74|5.49|7.84|8.57|8.65|9.32|11.97|11.86|11.66|12.09|14.4|13.06|11.49|12.27|12.07|13.92|13.55|12.56|12.13|12.95|15.41|12.71|13.42|11.98|8.33|10.15|10.94|12.54|13.18|13.98|15.5|14.46|16.1|21.78|19.02|23.8|26.94|26.74||||
2022-02-19 13:56:22|russ2000_0421|HMN|price_second_month|0||||||||||||||||||||||||||||||||||||10.5625|9.375|11.6875|13.25|14.125|12.25|14.5|11.5625|11.9375|13.5|13.4375|10|12|11.5|14.188|14.5|16.438|15.938|17.188|18.875|21.438|24.125|27.313|27.938|35.5|33|27.875|28.1875|23.4375|25.875|30.125|21.9375|15.5|17|15.25|16.5|16.62|21.16|20.2|19.32|22.54|20.35|16.03|15.97|13.77|15.15|15.08|13.51|15.14|16.93|16.97|19|18.76|18.2|19.58|18.94|18.65|16.75|18.36|20.22|20.24|22.32|19.34|19.56|17.38|16.29|14.9|8.52|7.69|9.03|12.25|12.02|13.44|15.37|16.4|16.33|16.95|16.32|13.32|12.21|17.33|17.11|17.57|19.12|20.46|24.3|26.36|30.72|28.61|29.21|29.8|31.3|32.23|34.42|33.22|34.93|30.81|34.06|36.55|40.15|41.9|38.25|35.15|46.7|41.15|44.2|46.3|40.28|39.19|40.51|43.87|43.41|38.93|36.52|39.06|39.92|38.54|39.87|41|37.07|40.82||||
2022-02-19 13:56:28|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18|19.25|19.5|20|24.75|28.875|25|28.25|43.75|34|34.5|19.5|17.125|26.875|24|18|21.125|15.438|9.375|6.6875|7|8.3125|6.75|6.3125|7.5|4.6875|6|3.9375|7.5938|11.45|20.03|28.25|25.15|29.02|13.51|25.3|14.99|21.73|20.58|19.19|19.12|20.64|18.67|21.65|26.65|41.11|46.27|46.75|59.46|59.8|55.98|47.99|64.62|67.65|84.9|77.55|95.33|97.58|103.58|47.38|44.66|58.34|54.79|60.79|66.95|66.66|54|56.77|56.71|51.25|39.82|35.43|44.46|35.83|43.36|43.8|42.07|42|37.46|42.35|35|38.45|42.22|40.4|36.48|35.89|30|35.95|39.84|44.05|47.63|64.2|64.7|67.65|72.6|64.45|70|57.1|66.4|54.16|53.01|56.65|69.45|80.08|75.84|64.42|59.57|78.61|117.24|95.35|84.01|61.91|54.57||||
2022-02-19 13:56:32|russ2000_0424|EXPR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.21|18.13|18.74|21.82|21.54|20.02|25.07|17.43|14.97|14.76|17.71|20.46|23.64|18.67|16|16.19|15.61|14.87|16.53|18.11|17.87|17.76|21.14|14.17|11.67|11.01|8.85|6.65|6.82|10.68|7.23|9.79|11.04|5.15|4.28|2.71|2.72|4.87|1.49|1.54|0.6104|1|4.1|6.56|5.24|3.07||
2022-02-19 13:56:35|russ2000_0426|PLXS|price_second_month|0|||||||||||||2.125|1.5834|1.1667|1.1667|1|1.0417|0.6667|0.7084|0.6667|0.75|0.7917|1.0209|1.2292|1.1667|1.4792|0.9584|0.9584|0.9584|0.8333|0.9584|1.2084|1.375|2.4167|4.125|4.5625|4.8125|3.9375|4.1875|2.9375|3.5|4.25|4.1875|3.5|2.9532|2.375|3.063|3|4.563|4.25|3.438|3.375|3.313|4.5|7.188|9.438|14.469|13.313|10.9375|10.75|8|15|16.3438|15.2813|14.875|19.6875|28.2344|41.75|77.375|40.5|30.875|30.19|34.82|30.15|21.51|22.61|14.62|15.21|9.85|12|16.51|17.94|19.13|14.69|11.79|13.75|10.6|13.77|17.08|21.5|33.56|39.33|19.82|24.15|16.4|22.01|23.77|29.76|24.77|28.23|28.03|16.68|12.85|18.26|25.18|27.16|34.49|34.05|23.0125|27.135|31.43|37.28|26.58|27.15|34.7|28|29.89|23.15|24.36|29.18|32.74|40.37|41.15|41.76|41.19|39.01|40.25|45.48|38.07|37.2|36.39|43.92|46.15|51.1|56.07|51.98|52.08|62.51|60.32|58.15|63.29|61.04|61.76|49.53|57.21|75.9|66.35|64.22|76.07|74.71|83.98|98.81|91.83|84.14|81.83|||||
2022-02-19 13:56:40|russ2000_0427|MRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:41|russ2000_0429|CBU|price_second_month|0||||||||||||8.125|4.75|5.1875|4.5|4.6875|4.3125|4.3125|3.5938|4.25|3.8125|3.8125|3.7813|3.75|3.875|4.3125|4.125|3.75|3.0625|2.6875|2.25|2.625|3|3.25|3.3125|4|4.5|4.8125|5|6.125|6.5313|7.25|7.375|7.625|7.25|7.75|7.5|6.563|6.25|8.75|8.375|7.875|8.125|8.688|9.875|10.875|11.875|14.032|14.5|17.157|16.969|12.5|14.5625|13.0938|11.75|12.3125|13.1875|10.7813|11.375|11.0313|11.075|14.28|14.235|13.975|12.75|14.44|15.55|15.375|16.005|16.345|19.255|21.9|24.35|23.175|22.02|25.55|27.7|23.46|23.3|23.63|24.06|21.67|19.39|21.87|24.04|21.39|20.56|20.11|20.17|22.1|24.13|22.6|23.06|17.11|15.5|17.83|18.56|22.41|22.85|22.58|24.08|25.16|25.08|25.03|26.42|27.32|26.61|28.04|26.88|28.87|29.36|33.24|38.86|36.43|35.51|35.34|36.99|35.52|35.31|35.66|43.13|37.03|41.24|47.45|56.7|59.41|53.76|51.46|55.38|53.31|59.88|66.13|65.66|64.79|61.81|60.99|67.85|60.81|59.42|60.17|62.25|71.19|81.12|74|70.66|73.28|||||
2022-02-19 13:56:46|russ2000_0430|ROG|price_second_month|0|7.5313|7.75|8.8438|7.0625|6.4375|6.9375|5.6563|7.4375|7.0938|5.1875|4.9688|5.5|5.4375|4.9375|4.5313|6.375|6|6.0938|5.125|6.0313|7.375|6.375|5.2813|5.4063|6.125|5.4063|6.5|5.75|5.8438|4.625|4.0625|4.7188|5.4063|5.1875|3.9688|4.2188|3.875|3.1875|3.6875|3.3125|4.0938|6.2813|6.7813|6.8125|7.7188|8.5625|10.5|12.313|13.563|14.25|12.125|10.563|12.188|12.5|13.75|13.5|16.5|18.938|20.407|19.25|19.313|12.875|13.563|12.938|14.25|16.063|20.157|29.344|30.938|34.875|36.375|35.55|26.2|29.45|31.98|31|30.65|27.5|24.35|28.78|33.02|31.51|43.9|52|61.45|46.39|47.45|45.66|41.39|39.07|38.3|49.04|56.96|58.02|69.48|48.41|40.24|41.19|44.06|31.68|39.19|40.01|28.2|18.25|17.06|26.1|28.16|27.45|28.56|26.8|32.99|47.16|46.93|49.87|39.7|37.09|40.31|39.79|44.43|47.71|46.27|55.47|62.81|64.7|62.26|60.18|70.82|78.28|72.25|55.66|55.43|53.42|66.47|55.91|74.32|82.51|106.21|118.55|161.1|137.32|113.96|138.07|128.66|155.25|137.99|132.42|130.02|116|108.26|113.31|146.91|181.48|187.35|212.41|272.62|272.66||||
2022-02-19 13:56:52|russ2000_0431|LZB|price_second_month|1|3.2291|3.4792|3.8542|2.7083|2.5416|2.5833|2.8542|3.4792|3.6875|3.8333|4.4584|5.4167|5.875|5.7291|5.25|6.5|7|7.375|5.3333|5.0834|4.9584|5.125|6.3333|6.0416|7.0416|6.625|5.9167|6.625|6.125|4.4167|5.5416|6.8333|8.2083|6.7501|7.9584|8.6667|7.9584|7.7501|8.625|9.5|9.6667|10.0834|12.5|11.2083|8.8333|9.2917|10.625|9.292|8.792|9.958|10.292|10.375|10.042|10.042|9.833|11.417|12|12.3333|14.375|16.646|18.833|19.625|17.8125|19|23|19.0625|16.8125|15.375|14.3125|14.5625|15.75|17.8|18.5|15.79|21.82|27.45|25.22|23.2|23.98|17.28|22.38|22.2|20.98|21.76|17.9703|15.18|15.37|13.93|14.57|13.19|13.56|17|14|13.96|11.87|12.38|11.46|7.38|7.93|8.34|7.65|9.32|2.17|1.25|4.72|8.65|9.53|12.54|7.43|8.44|9.02|9.55|9.87|7.41|11.9|14.96|12.29|14.63|14.15|18.87|20.27|22.71|31|27.1|23.17|19.79|26.84|28.11|26.34|26.56|24.42|26.74|27.82|24.56|31.05|27|32.5|26.9|31.2|29.95|30.6|31.6|27.71|32.99|30.66|33.59|31.48|20.55|27.06|31.63|39.84|42.48|37.04|32.23|36.31|||||
2022-02-19 13:56:58|russ2000_0432|ACOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|18.6|105.3|145.02|144.72|114.42|107.52|132.36|117.54|166.5|108.9|128.76|142.2|137.82|145.68|184.8|216.66|173.22|158.505|125.16|197.1|151.26|132.54|150.48|135|139.38|149.52|184.32|198|202.56|209.52|212.88|197.1|189.78|218.7|223.14|184.26|173.76|224.58|203.7|170.7|153.72|123.9|151.8|84.6|137.4|120.6|151.8|151.8|173.4|119.22|78.6|57.66|18.84|10.5|9.42|4.6128|3.6348|4.149|6.61|4.43|4.06|2.6|2.05|
2022-02-19 13:57:01|russ2000_0433|IBOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|5.0018|5.6745|6.3755|7.5655|9.3037|11.2855|12.0109|12.6782|11.3675|10.2951|8.8652|8.9486|10.5156|11.1411|9.2197|10.4858|9.1415|10.3703|10.6682|11.8412|14.2243|13.9264|16.1382|17.2963|18.5484|18.5018|17.7892|21.5924|23.9535|26.9841|31.6742|30.72|23.9709|28.7636|26.5236|26.3345|27.2727|27.2727|26.3|25.9091|25.9182|28.0527|26.5273|26.85|23.02|22.04|21.68|25.34|25.84|23.5|10.01|11.19|15.44|16.77|21.2|19.75|15.6|17.2|19.09|17.07|15.65|17.88|18.98|18.47|18.26|18.1|20.25|21.78|21.92|26.09|23.18|24.1|26.36|25.52|24.76|26.1|25.65|30.51|22.55|28.04|29.65|38.925|38.05|33.15|35.95|41.25|38.65|43.2|46.85|38.39|40.82|36.46|35.59|42.42|34.1|30.78|31.58|32.41|43.58|46.4|41.88|42.01|42.45|
2022-02-19 13:57:05|russ2000_0434|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.04|49.96|51.84|78.69|66.56|78.8|62.75|5.51|4.42|3.03||
2022-02-19 13:57:07|russ2000_0438|ATRO|price_second_month|0|1.3274|0.992|1.1877|1.1598|1.006|1.006|1.0396|1.3972|1.4039|1.0373|1.0373|1.0641|1.2519|1.1304|1.0659|1.1589|0.9157|0.578|0.641|0.5494|0.475|0.4865|0.3512|0.397|0.2748|0.1985|0.1374|0.1145|0.1374|0.1832|0.1794|0.1794|0.229|0.3665|0.2596|0.4123|0.2901|0.2519|0.3359|0.2901|0.3054|0.2901|0.3817|0.3054|0.2901|0.2901|0.2443|0.29|0.3587|0.3818|0.3894|0.5955|0.794|0.8551|0.5878|0.7634|0.7787|0.9161|1.0994|1.1619|1.571|1.2764|1.512|1.53|1.296|1.368|1.386|1.323|1.2285|1.512|1.8018|2.2771|2.5661|2.2177|2.6446|1.8463|1.7972|1.4373|1.2623|1.2093|1.9965|2.6947|3.025|3.019|3.0795|3.025|2.9948|3.9567|4.8703|5.675|6.3223|8.0369|8.4398|9.6498|10.4666|10.8293|16.9698|19.0093|31.8777|11.9489|10.5452|14.6956|4.9005|4.9368|5.7476|5.2817|4.7674|5.3059|10.2488|8.948|12.445|13.0439|16.2202|18.0473|21.5745|20.2253|15.4397|16.9402|12.1606|16.6679|21.7137|28.1509|39.5388|50.586|41.482|47.4405|37.0662|52.5974|52.8469|39.0624|29.2552|24.0529|29.1115|33.8828|32.1043|29.1391|26.6087|22.8609|36.0783|33.5217|30.6087|37.8348|32.46|35.97|40.67|27.51|29.15|20.27|9.13|9.04|11.42|15.8|16.96|13.36|10.46|13.93||||
2022-02-19 13:57:13|russ2000_0439|CKH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:15|russ2000_0440|RCII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.884|5.7|6.55|6.775|10.8|7.05|7.3|5.55|7.7|8.9|9|10|10.65|9.05|9.65|10.15|10.325|8.875|7.325|6|8.05|13.175|9.925|17.65|17.904|10.8|12.14|17.136|22.7|21.856|19.872|19.98|26.516|31.98|32.49|32.54|29.56|30.1|25.49|25.95|23.66|20.2|19.55|23.34|23.78|27.1|27.36|28.32|27.1|19.22|14.16|17.15|20.98|22.66|16.41|17.52|19.53|19.73|17.69|22.24|24.19|20.08|27.83|33.06|32.46|28.18|35.95|35.46|33.67|35.28|34.76|36.28|36.58|37.51|34.06|25.14|27.96|27.86|34.5|27.6|30.25|26.89|17.16|12.77|13.17|12.22|11.55|8.67|11.41|12.1|11.24|7.52|9.49|14.74|14.68|18.61|23.86|25.53|26.03|21.29|25.46|30.7|33.82|57.76|61.81|63.08|44.17|39.55||||
2022-02-19 13:57:19|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|22.07|24.26|23.65|22.99|22.26|20.28|22.23|17.51|16.79|11.85|15.31|16.99|18|16.85|16.45|18.55|13.9|16.2|22.2|24.1|27.33|29.35|28.81|34.4|33.2|31.43|28.72|35.48|38.4|37.3|43.08|46.25|41.99|42.74||||
2022-02-19 13:57:21|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9578|8.8425|6.1579|5.6082|6.0225|1.1232|0.9081|2.2465|3.8477|3.9273|4.8435|7.6237|10.2685|15.1597|17.0636|16.6892|15.4146|15.1199|19.6447|16.028|17.223|18.864|23.8588|25.9938|28.4235|29.236|27.0294|27.9057|25.2768|25.2768|23.8668|23.3808|18.24|20.86|15.2|16.98|19.62|21|22.05|21.95|24|26.05|25.9|28.75|30.9|28.55|31.28|29.21|29.38|30.31|25.35|23|25.08|28.26|34.65|31.89|32.11|35.21|32.69||||
2022-02-19 13:57:24|russ2000_0445|FCFS|price_second_month|0.224312017422||||||||||||||||||||||||||||||||||1.2501|1.8334||2.2084|1.8751|2.375||1.4167|1.2084|1.2917||1.2084|1.3333|1.167||1.167|1.146|1.417||1.834|1.896|2.042||1.927|2.625|2.584||4.167|3.875|4.771||3.2083|3.6667|2.75||1.125|0.813|0.75||2.2864|2.5663|2.2667||3.0533|3.1667|3.4667||4.7533|6.75|8.55||10.64|10.015|13.355||10.685|13.16|14.58||19.75|20.59|25.87||23.44|23.4499|14.68||14.99|15|19.06||17.52|17.13|22.19||21.8|27.75|30.99||41.99|41.95|35.09||40.17|46.01|49.62||49.21|57.89|61.84||57.59|55.98|55.67||45.59|40.06|37.43||51.33|47.08|47||58.3|63.15|67.45||89.85|82|72.35||100.02|91.67|80.63||67.48|57.21|70.04||76.44|87.5|74.81|||||
2022-02-19 13:57:30|russ2000_0446|WOR|price_second_month|2|5.4113|4.773|4.8147|4.1486|3.6768|4.6482|5.4668|4.8702|5.7027|5.1503|7.2603|8.1072|7.7045|8.0378|9.0556|8|10.1112|7|7.8334|9.1667|10.6111|9.4445|10.4445|9.7778|10.7223|10.7778|9.3889|9.4445|10.2778|9|10|11.2777|11.7778|12.3333|15.6667|15.5001|16|15.3333|17|17.8334|20|18.5|19.75|18.5|20.5|22.25|20|18.875|20.875|16.625|21|20.375|19|20.75|19.375|18.875|19.813|20.688|16.813|17.969|14.438|13.563|13.875|13.813|14.625|16.625|14.438|12.375|10.5625|9.5625|9.6|11.95|14.06|13|14.6643|14.8|17.55|18.84|15.17|13.43|14.7|14.58|16.33|18.066|20.48|19.85|20.48|16.26|17.68|20.12|20.63|19.75|20.42|17.28|19.18|22.25|20.7|25|16.44|18.01|17.74|12.07|10.06|14.9|13.22|11.05|14.47|15.97|14.33|15.4|19|21.57|20.97|17.28|18.41|17.84|21.7|21.62|27.48|32.18|35.77|40.54|40.54|36.8|38.25|38.65|29.93|27.03|27.06|30.7|30.59|37.75|44.31|47|47.79|43.5|50.67|45.5|46.76|44.53|46.82|41.88|37.73|40.13|40.22|36.81|36.78|26.44|37.42|49.21|52.34|65.26|63.97|54.32|54.18|||||
2022-02-19 13:57:35|russ2000_0447|RPT|price_second_month|0||||||||||||||||||||||||24|24.5008|23.5008|23|23.5008|24|23|20|23|24.5008|23|21|22|21|22|21.5008|21|15.5008|14.5008|15|16|16.5008|17.5008|16.5|17.5|18.5|17.5|17.5|18.5|16.25|16.375|16.75|17.875|17.125|19.875|19.25|20.75|19.625|16.8125|15.125|15.75|15.8125|14.9375|13|13.125|15|14.125|13.25|14.4|16.81|17|16.4|17.8|19.65|20.34|19.86|21.07|23.39|24.98|26.05|27.97|24.2188|27.02|30.43|28.3|27.75|29.02|27.43|29.06|26|32|36.98|35.7|36.99|32.25|25.3|22.22|22.35|23.12|4.93|5.16|9.01|10.52|9.1|10.02|10.81|10.44|11.5|13.51|13.14|10.35|8.49|11.07|11.91|12.96|13.38|15.8|15.61|14.48|16|16.7|16.6|16.96|17.9|18.72|17.22|15.5|16.87|16.8|18.01|19.43|16.97|15.66|12.59|13.15|14.41|11.78|12.3|13.96|14.29|12.68|12.17|11.9|14.78|12.96|5.77|5.86|7.33|10.97|12.75|12.94|12.72|12.87||||
2022-02-19 13:57:40|russ2000_0449|LOGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:41|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||13.6667|13.0835|17.5001|20.1667|16.8333|15.6667|16.1667|15.1667|12|14.5002|12.8334|12.1669|12.1669|12.9999|15.3333|14.125|13.5|14|13.1242|14.3325|17.3317|18.4995|18.4995|22.1242|19.0012|20|17.9393|20|21|22.8758|26.5005|28.2488|15.8333|21.5417|16.375|18.7083|16.6667|12.6667|16.625|17.375|15.1667|18.5417|22.0667|27.25|24.25|24.4|21.53|23.11|18.3|17|16.57|18.48|19.46|22.05|24.25|18.9|22.8|26.54|26.61|23.45|37.28|37.12|46.35|41.33|53.65|51.6|58.33|68.49|54.44|41.02|30.19|36.57|36.68|42.89|35.58|36.55|32.1|29.97|27.63|29.65|22.01|25.37|28.5|27.49|20.73|24.9|28.6|22.92|27.57|30.6|31.09|30.86|28.32|31.25|36.76|35.52|35.27|35.85|33.12|35.85|34.5|40.77|41.45|42.93|48|58.99|53.01|46.86|55.23|66.37|58.1|56.87|45.68|50.63|46.56|40.19|28.44|25.76|20.32|17.6|18.59|24.62|34.38|40.36|40.54|38.88|35.43||||
2022-02-19 13:57:46|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.08|54.76|72.67|73|67.92|70.96|73.35|63.01|50.32|15.52|22.04|31.57|32.3|40.48|36.08|35.44|36.93|46.58|50.35|49.735|51.33|42.32|49.44|50.17|55.77|59.75|61.81|65.06|69.93|66.58|70.13|68.03|80.12|73.01|75.55|81.53|83.58|83|77.56|84.54|85.33|81.99|78.83|82.61|96.7|97.05|100.37|108.71|109.19|94.44|104.04|91.93|88.43|107.32|94.55|70.63|66.45|80.5|110.9|122.34|126.26|103.73|103.97||||
2022-02-19 13:57:49|russ2000_0454|TILE|price_second_month|0||6.0625|6.4375|5.125|2.9375|2.625|2|3.5625|3.6563|3.5|3.3125|4.3125|4.5625|3.8125|3.9375|5.5625|5.375|6.4688|4|5.0625|6.4375|7.0625|6.9375|8|9.4375|9.1875|8.1875|8.9375|8.5625|6.75|4.3125|5.75|6.6875|5.4375|4.375|6.5625|7.5|6.8125|6.1875|6.4375|5.5625|5|7.0625|7.9375|6.6875|6.625|5.5|7.063|7|7.5|8.063|6.563|7.188|7.688|9.875|11.563|11.625|14|15|19.125|19.5938|12.25|12.5|9.5313|7.75|8.6875|4.5|4.5|4.375|6.9375|8.4063|6.375|6.14|5.85|4.96|4.95|9.03|4.97|4.12|2.66|3.64|5.71|5.71|7.54|7|7.14|9.9|8.33|7.65|10.15|8.33|11.08|11.48|12.71|14.86|15.82|16.88|18.04|17.44|16.76|14.16|13.17|5.54|2.23|6.34|6.61|7.68|8.6|11.785|12.82|14.44|16.67|19.25|15.08|11.5|12.25|12.69|13.73|14.69|18.31|16.8|17.66|20.05|19.26|18.24|17.03|15.12|20.19|21.53|24.24|19.88|15.9|16.96|17.68|17.4|18.9|20.55|19|24.95|24.2|22.7|23.55|16.2|17.75|14.47|11.05|16.79|14.59|8.49|7.56|8.345|12.42|16.34|14.38|14.26|13.61||||
2022-02-19 13:57:54|russ2000_0456|SWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.1875|14|16|16.5|17.0625|17.1875|20|17.75|16.625|16.5315|12.4063|9.125|5.875|7.6563|6.7813|6.625|6.8125|6.875|7.25|8.6875|10.6|10.45|11.675|10.8|11.375|14.205|12.275|12.685|11.49|12.025|12.075|13.86|16.675|14.075|15.205|17.28|17.025|14.985|11.51|11.905|12.85|12.685|9.5|12.395|11.93|15.02|11.395|13.35|11.485|10.2|9.48|9.22|7.6|11.235|24.59|30.78|22.95|27.6|26.92|31.405|27.415|26.34|29.99|35.61|35.025|33.45|32.28|37.47|36.85|48.06|57.27|51.61|48.13|41.68|42.84|42.77|46.82|40.36|35.33|41.82|30.22|34.4|39.28|42.04|41.03|37.28|37.93|45.27|39.21|43.81|40.69|28.51|38.56|31.29|33.54|43.86|33.72|30.39|30.33|34.78|46.7|40.91|38.27|28.7|31.11||||
2022-02-19 13:57:58|russ2000_0457|HUBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.5785|6.2815|6.594|7|8.5|8|7.0315|5.344|4.5625|4.5625|4.875|6.9688|5.75|4.3438|4.4688|3.1875|3.375|1.75|2.4688|3.275|3.5|2.44|2.0625|2.5875|1.2375|1.5325|1.2825|2.125|2.6325|4.06|7.1075|8.195|6.63|10.875|14.5375|13.74|16.125|20.275|20.85|23.66|23.3|28.54|31.67|36.98|33.37|26.08|29.99|36.08|39.94|26.7|17.96|19.76|21.93|26.45|26.97|30.6|26.55|32.63|34.96|38.16|31.49|29.78|35.63|34.96|30.1|32.37|37.73|36.31|37.15|37.63|39.07|47.03|43.49|37.62|40.37|42.42|37.69|38.53|36.92|40.02|40.75|42.85|50.5|35.85|38.45|47.8|43.65|49.95|52.85|44.44|42.98|38.96|43.06|51.07|46.23|46.77|53.84|54.62|57.58|69.81|70.2|77.67|79.62||||
2022-02-19 13:58:03|russ2000_0458|WERN|price_second_month|0.384217104089||||||||||||||2.72|3||2.9199|3.36|2.4801||2.36|2.56|3.08||2.76|3.68|3.4401||3|1.8801|2.72||3.56|4.2801|4.62||4.76|6.24|7.2801||6.96|7.88|9.76||8.8801|8.16|7.5998||6.4|6.6398|6.4798||8.32|7.68|8.6998||9.2998|11.6397|9.8398||11.4372|9.4498|10.6122||12.4497|10.5747|8.4373||6.9373|7.0498|10.2||14.5496|10.0317|14.5796||17.048|14.704|17.224||16.952|18.368|19.49||21.1|19.31|22.64||19.62|17.29|19.7||20.27|18.71|17.48||20.15|17.15|17.03||18.58|21.71|17.34||18.12|18.63|19.8||21.89|20.49|22.6||25.05|20.83|24.1||23.89|21.36|21.67||24.17|23.33|24.73||26.51|25.2|31.15||26.25|25.1|23.39||22.97|23.27|26.95||29.35|36.55|38.65||37.55|35.35|29.54||31.08|35.3|36.39||43.53|41.99|39.22||44.52|44.27|47.66|||||
2022-02-19 13:58:09|russ2000_0459|PLCE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.438|8.625|10.875|10.2813|23.25|28.3125|43.25|26.375|15.0625|13.0625|19.375|24.875|19.375|24.9375|25.53|20.64|25.99|34.87|23.71|18.43|10.33|9.25|17.02|17.25|27.03|30.63|22.92|23.09|34.58|47.88|51.09|36.63|48.28|57.76|60.01|63.61|65.7|55.3|53.28|24.3301|27.48|24.53|35.59|33.35|20.04|21.89|25.52|30.46|32.34|45.47|45.45|49.28|49.98|49.57|46.11|47.09|53.79|51.8|45.74|59.18|45.34|44.81|54.07|57.18|55.22|49.31|50.72|49.14|58.02|62.65|65.01|56.42|53.62|82.58|75.25|79.36|109.1|121.2|101.85|118.05|137.45|127.95|127|123.4|95.15|87.95|93.39|80.13|63.6|17.89|37.3|29.51|50.29|76.64|93.78|82.09|79.28|||||
2022-02-19 13:58:13|russ2000_0460|DORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.9375|2.0313|2.0703|1.5938|0.9688|0.625|0.6875|0.5|0.5156|0.8375|0.9525|1.24|1.735|2.45|2.375|2.2025|2.475|2.5125|3.2575|3.2925|4.55|4.625|5|6.25|6.29|6.805|5.815|5.8|5.525|5.075|5.295|5.097|5.965|6.325|6.895|7.075|5.4|4.6|6.36|5.205|4.77|5.805|7.455|7.75|9.01|11.625|11.005|19.755|16.675|18.93|15.65|18.45|22.995|24.67|29.16|33.86|37.26|45.28|50.7|49.9|56.47|54.26|44.13|47.33|44.88|47.26|48.51|46.05|49.1|55.21|62.46|71.34|72.26|82.25|65.11|68.87|77.32|64.38|79.82|86.48|89.9|81.37|73.12|74.13|76.38|66.74|82.85|93.07|102.53|103.08|97.85|122.69|93.35||||
2022-02-19 13:58:18|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.438|18.563|18.5|22.375|17.4375|14.125|13.0625|8.125|7.5625|7.4375|5.9375|5.125|7.45|9.5|13.5|13.69|17.61|24.28|27.95|22.9|19.63|20.1|25.58|25.87|25.08|23.55|25.48|27.5|30.71|29.12|25.32|25.84|23|17.59|16.51|14.81|16.82|24.37|25.8|28.5|32.01|28.59|23|23.96|23.89|17.24|22.61|22.72|20.2|19.95|21.83|22.19|26.54|26.45|24.14|23.84|22.46|23.73|24.46|25.71|27.31|27.76|29.06|27.8|25.39|28.93|31.33|33.73|33|37.35|39.43|44.24|40.15|52.92|58.13|66.12|58.42|51.67|47.03|47.08|45.41|45.39|38.01|30.61|27.71|25.07|26.55|32.72|30.36|24.66|23.59|25.03|26.21|36.42|31.7|24.76|28.81||||
2022-02-19 13:58:23|russ2000_0464|HMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:58:23|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|27|27.81|22.2|31|32.8|26.01|15.48|19.73|22.45|21.65|21.32|21.75|26.69|29.98|24.06|22.11|17.19|7.12|5.12|3.21|4.63|9.61|11.38|17.33|15.78|20.17|23.49|18.28|18.32|16.01|10.58|12.12|11.14|6.82|11.35|7.57|6.69|8.77|12.82|20.12|22.72|21.13|21.99|21.22||||
2022-02-19 13:58:26|russ2000_0468|BKE|price_second_month|1||||||||||||||||||||||||||||||||||||||3.1296|3.9815|2.963|2.4074|2.2593|2.3704|2.7408|1.8703|2.037|1.5924|2.0369|2.3151|2.5556|2.6298|3.7778|5.0742|4.7036|3.7036|3.9631|6.8148|7.2222|10.148|14.852|13.1111|8|10.6667|10|12.7778|7.6667|6.5833|7.1667|5.2222|5.1667|7.8056|8.3333|8.4|7.3333|9.9111|10.8889|10.9556|8.9333|8|7.8667|8.5467|8.56|9.8444|12.8711|12.5556|12.2089|13.1111|15.5156|19.7067|15.0978|14.3289|18.2|18.6089|16.8622|22.6|23.8|26.2667|25.2933|22|29.82|30.4867|37.0267|21.82|31.93|31.77|34.14|29.28|36.76|32.42|26.54|37.77|40.4|42.7|38.46|40.87|47.9|39.57|45.43|44.64|46.65|52.02|54.05|52.56|45.8|44.36|45.39|52.52|51.09|45.77|36.97|30.78|33.87|25.99|24.03|22.8|18.6|17.8|16.85|23.75|22.15|26.9|23.05|19.34|18.72|17.31|20.6|27.04|13.71|15.68|20.39|29.2|39.28|49.75|39.59|42.31||
2022-02-19 13:58:31|russ2000_0470|PRGS|price_second_month|2||||||||||||||||||||||||||||||||||4.9722|5.014|3.9028|4.4722|5.9445|6.1111|4.2778|4.8334|6.0695|4.5278|4.9444|3.5556|3.4867|5.528|4.5|6.25|7.278|6.278|3.5|3|3.4727|3.8333|3.6667|3.6667|4.75|4.9167|7.1111|6.7917|8.6875|11.2083|7.5833|8.875|11.1667|14.375|13.3333|10.0417|10.5417|10.0417|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|49.83|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|36.37|40.18|43.66|45.59|51.41|45.51|||||
2022-02-19 13:58:36|russ2000_0473|GSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.63|10.37|10.99|10.56|16.75|21.2|21.13|16.15|14.93|15.14|11.92|15.18|13.97|14.78|12.48|12.8|17.89|18.56|20.14|19.45|17.33|15.37|20.82|12.42|9.55|7.23|9.12|10.01|11.27|11.38|10.63|13.29|15.9|15.38|10.37|8.11|1.8|2.28|1.5|1.29|0.6469|1.01|0.801|0.4951|1.14|3.33|4.39|8.31|6.61|7.78|
2022-02-19 13:58:38|russ2000_0477|BHE|price_second_month|0||||||||||||||||||||||||||||||2.125|1.5833|1.9584|2.7084|2.8334|3.4167|5.5001|4.6667|4.4167|5.6249|5.3333|5.6667|5.875|7.2082|8.2917|7.9584|8|9|8.542|7.167|9.375|8.125|8.792|10.6667|10.5|9.875|10.042|11.6667|16.542|18.75|17.917|13.459|8.4445|11.1111|13.3333|13.3333|16.3611|9.8889|14.0556|15.1111|23.1389|12.8333|12.4|10.2267|11.0222|8.4978|11.7333|13.3333|11.2889|13.8267|15.4845|12.64|19.7245|24.4867|23.2067|19.42|19.1733|23.3667|21.68|21.1133|19.4067|20.4333|23.48|24.21|24.94|24.29|21.49|22.11|25.08|17.95|16.8|17.77|16.49|12.68|9.77|12.2|16.4|18.03|19.8|18.48|14.03|16.07|18.86|17.28|13.55|13.81|16.42|13.54|16.05|15.54|17.42|19.5|21.97|22.98|23.84|23.19|24.63|23.78|23.46|23.24|21.37|21.46|21.65|20.73|24.12|28.35|31.1|32.3|32.5|30.5|30|27.7|25.85|23.84|27.4|22.09|26.48|34.47|27.18|21.19|19.61|24.32|28.4|30.95|27.03|23.58|25.54||||
2022-02-19 13:58:44|russ2000_0478|FMBI|price_second_month|0||2.2788|2.0923|1.959|1.9324|2.0123|2.4122|2.7053|2.8386|2.6254|3.4516|3.9047|4.731|4.4111|4.5177|5.2241|4.731|4.9042|4.0114|4.4777|4.731|5.6239|6.0504|7.543|7.6267|8.8534|10.56|8.96|8.4267|6.8267|5.6534|6.5067|7.2|7.5733|6.4|6.72|7.04|7.4667|7.2533|9.28|9.8133|11.5733|11.52|11.0933|11.84|11.7333|10.24|10.774|10.346|12|12.586|11.84|12.374|12.266|15.254|16.866|17.466|18.666|21|23.5334|24.5|19.6|20.7667|19.5|20.6667|21.2667|22.3667|19.95|20|20.65|19.15|22.3|22.72|26.832|26.848|28.65|28.55|28.7|27.91|26.12|29.08|30.5|32.22|33.6|34.25|34.43|37.54|34.13|34.69|37.94|37.43|33.63|35.15|37.35|37.2|37.62|36.79|34.29|32.7|26.05|26.1|22.38|18.41|7.52|8.7|10.26|10.43|13.56|13.87|10.97|9.39|12.07|12.24|8.78|9.5|11.56|10.09|11.81|12.5|12.5|13.16|15.03|18.36|16.67|16|16.85|16.73|17.1|17.76|17.64|19.54|16.7|18.7|19.57|24.28|24.43|22.16|21.08|24.97|24.22|26.27|27.18|23.59|23.15|19.49|19.2|21.56|18.15|13.05|12.46|13.99|19.78|20.93|18.73|19.73|21.51||
2022-02-19 13:58:49|russ2000_0479|CNMD|price_second_month|0|||||||||||||||||||1.2963|1.4075|1.5926|1.5556|1.4444|1.3333|1.6667|1.8519|1.4075|1.1111|1.7407|2.1482|2.963|4.5185|6.2222|7.1852|8|10|7.9259|5.7037|4.1111|5.037|3.6297|3.037|3.5556|4.0741|3.7778|5.3333|7.333|8.445|8.667|13.111|14|14.167|22|11.3333|11.833|13.167|12.5|12.417|15.833|14.625|14.0833|13.5417|18.1667|20.5833|22.6667|18.6667|16.7917|18.3333|16.0833|9|9.5833|15.2917|14.3067|20.3|17.95|20.61|23.74|19.02|19.04|15.2|19.65|21.22|21.26|28.85|25.45|24.45|28.97|29.61|31.34|29.26|22.6|19.36|19.44|20.49|22.13|27.36|31.31|29.05|24.88|26.96|26.69|31.96|23.51|13.59|15.75|17.83|20.79|21.88|19.44|18.51|21.51|26.48|28.3|23.45|26.29|29.84|26.79|27.02|27.63|31.11|32.93|31.09|40.71|46.62|44.9|39.5|42.43|51.3|55.54|53.06|42.5|39.74|39.82|40.8|43.58|41.62|50.77|49.6|53.5|60.53|68.65|80.43|67.96|76.9|80.48|100.77|113.27|94.64|73.41|86.31|101.89|123.06|137.69|131.34|131.46|139.4|||||
2022-02-19 13:58:54|russ2000_0480|BCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25|24.1256|25.3748|30.5005|23.375|30.25|28.25|25.5|25.75|31.25|35.5|36.625|38.625|38.688|31.375|30|24.5|28.5|23.8125|19|17.875|15.1875|15.5625|15.125|19.85|23.5|22.06|20.61|23.23|27.01|24.1|18.86|14.17|15.83|16.35|22.2|26.48|30.7666|28.8|38.61|34.66|31.21|40.18|46.16|48.97|54.95|56.97|56.14|59.2|65.93|57.36|63.98|66.93|72.48|69.78|21.77|23.87|26.59|26.35|22.48|25.48|22.67|18.87|24.54|30.87|29.75|25.7|24.62|25.25|22.77|22.26|27.46|26.45|26.83|25.83|33.53|30.41|26.7|27.38|21.7|28.14|31.96|28.66|32.18|29.25|29.15|36.5|40.4|53.45|63.1|78.45|80.85|73.5|79.25|75.1|70.82|78.92|77|75.25|93|78.29|40.1|48.36|67.1|76.83|75.41|78.16|61.16|69.23||||
2022-02-19 13:58:59|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.4|504.8|543|608.4|521.4|552.2|535.8|657.4|669.4|529.4|381|420|256.6|307.4|199|355.4|351.4|435|417|325|226|279|226|288|235|133.8|124.4|85.4|29.4|25.6|17.25|6.588|11.6|14.3|20|24.7|19.18|19.19|18.94||||
2022-02-19 13:59:01|russ2000_0482|CORE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0483|PEGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0485|KBH|price_second_month|2||||||||||||||5.75|5.75|7.1875|5.9375|4.125|4.75|5|5.4375|5|7.25|6.125|8.625|7.3125|6.1875|5.5|5.1875|2.875|5.9375|7.9375|5.75|6.4375|11.125|8.875|7.6875|7.3125|8.6875|8.375|9.875|9.875|11.625|9.0625|7.5625|6.5|6.563|6.5625|7.1875|5.8125|8|7.0625|5.9375|6|7.0625|6.9375|10.6875|10.6563|12.875|14.5313|13.9688|14.2813|14.0938|12.1563|10.4063|10.0313|10.8438|9.625|9.7813|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.7711|32.0383|41.125|54.325|57|81.91|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|32.25|41.64|48.23|42.44|40.15|42.25||||
2022-02-19 13:59:07|russ2000_0486|BRC|price_second_month|1||||||2.2917|2.5|2.8333|2.7917|2.8542|3.125|3.1667|3.5|3.3751|4.0418|4.8751|4.5|4.6667|3.2917|3.6667|4.6667|3.8333|3.5|4|4.7084|4.5|5.1667|5.5418|5.1667|3.5834|4.5418|5.75|6.0418|5.7917|5.25|5.625|5.6667|5.75|6.1667|5.7917|5.9167|6.1667|7.1667|7.5834|7.7084|7.8333|8.084|8.834|11.334|12.167|13.5|10.688|11.125|12.563|12.313|12.563|14.5|15.625|15.5|16.75|13.907|10.375|13.469|10.469|16.25|16|16.9688|15.5938|15.75|15.125|16.9063|16.85|18.065|14.9|18.3|18.15|17.5|16.1|16.675|14.14|16.675|15.905|20.375|19.04|23.0506|24.385|31.285|32.35|31|30.94|36.18|37.46|36.84|35.16|37.28|31.2|37.14|35.88|35.09|33.43|34.53|35.28|23.95|17.63|25.12|28.72|30.01|31.12|24.92|29.17|32.61|35.69|32.06|26.43|31.57|32.35|27.51|29.28|33.4|33.53|30.73|30.5|30.93|27.15|29.87|22.44|27.34|28.29|24.74|19.66|22.98|26.84|30.56|34.61|37.55|38.65|33.9|37.95|37.9|37.15|38.55|43.75|43.46|46.41|49.32|53.05|57.26|45.13|46.82|40.02|52.82|53.45|56.04|50.7|53.9|||||
2022-02-19 13:59:11|russ2000_0487|MDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0488|WMGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0489|IPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:13|russ2000_0490|SMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|8.35|8.75|8.98|7.3|9.34|5.21|4.54|6.7|7.75|9.68|14.69|13.78|8.89|10.3|14.59|16.78|13.94|13.16|17.48|16.24|12.28|8.95|12.4|10.58|13.03|15.65|22.17|21.76|24.98|33.28|39.24|33.48|24.56|24.34|31.8|26.24|21.62|26.1|27.05|24.2|26.65|21.85|18.85|24|18.35|13.9|19.2|19.22|19.95|21.5|27.86|25.33|26.19|29.65|31.78|36.13|35.49|41.4|39.16||||
2022-02-19 13:59:16|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||3.8333|5.125|5.5417|7.9167|11.2501|11.2501|11.125|12|15.25|17.125|19.25|20.5|21.5|20.5|18.75|20|22.25|25.875|21.25|14.125|14.125|5.125|8.1875|10.3125|6.375|6.625|6|6|5.875|4|5.5|5.5|6|5.375|5.25|7.05|9.45|9.02|9.94|13.57|8.13|7.95|5.82|9.71|11.71|14.92|17.35|15.1|18.72|24.75|22.85|14.11|13.9|15.9|23.64|27.07|28.44|32.77|24.49|26.74|22.21|19.07|15.18|26.11|16.74|13.1|19.03|21.32|30.51|34.59|40.17|47.67|56.65|62.07|70.6|80|69.14|82.01|96.26|84.74|98.46|92.26|110.53|113.86|107.55|129.15|138.14|130.6|123.24|149.75|183.3|230.42|203.81|200.42|197.07|187.34|199.65|191.84|200.46|215.02|272.3|302.9|314.69|353.01|456.71|409.42|439.86|456.39|452.65|430.46|403.2|369.82|386.8|298.48|363.02|447.46|579.68|624.9|537.95||||
2022-02-19 13:59:20|russ2000_0492|MACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.7|75.5|71.4|63.2|52.1|33.7|35|50.2|80|67.4|95.3|107.9|119.2|104.3|93.5|53.3|66.7|46.8|58.6|30.7|23.65|13.2|11.69|11.11|8.68|5.86|4.37|6.16|6.3|6.39|3.81|3.04|3.38|4.15|3.79|7.18|6.46|5.02|4.2|6.2|
2022-02-19 13:59:23|russ2000_0493|NWN|price_second_month|0|8.75|8|9.1667|8.75|9|9.1667|10.5833|11.6667|12.5833|11.9167|12.75|13.1667|13|16.4167|16|15.9167|14.0833|14.0833|12.1667|12.9167|13.3333|13.9167|14.25|13.1667|16|16.6667|17.25|16.75|16.25|15.4167|17.5001|18|19|19.3333|20.25|20.3333|19.8334|21.1667|19.1667|21.3333|22.6667|24.1667|23.3333|23.8334|20.6667|20.3333|19.167|20.167|19.75|20.6667|22.333|22|22.833|23.667|25|24.25|24.375|25|28|28.188|27.5|24.375|28.375|24.469|24|25|25.125|19.5|21.75|23|24|24.45|23.9|25|24.45|26.34|29.25|28.05|25.6|24.5|27.85|28.49|30.5|31.97|29.11|30.83|33.86|36.43|36.2|36.78|34.36|34.24|34.88|38.25|41.24|44.27|49.83|46.46|47.97|42.04|45.59|48.73|49.95|40.95|42.44|42.1|42.88|43.99|43.97|45.44|48.82|47|45.17|45.22|47.06|45.77|46.35|49.17|43.86|45.55|42.73|41.04|42.53|42.87|45.27|45.46|46.51|47.25|44.7|43.98|48.8|49.89|54.9|59.73|57.3|60.1|61.25|66.3|69.15|52.15|59.8|64.9|66.33|64.22|68.82|71.36|68.77|65.77|64.11|51.11|47.92|47.99|52.88|51.45|43.12|46.3||||
2022-02-19 13:59:29|russ2000_0494|TYPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0495|HF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0496|OMCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.85|5.22|6.08|3.29|3.05|7|13.22|13.14|19.29|13.35|12.33|10.75|6.62|6.5|8.48|9.57|11.63|13|16.83|18.38|21.13|22.89|24.35|25.18|16.72|13.4|15.91|10.69|8.48|9.38|11.9|10.64|13.22|13.19|11.46|13.38|14.08|14.93|15.64|14.2|14.92|14.13|14.42|15.43|17.8|18.58|22.7|24.11|27.31|26.81|27.81|31.8|35.38|36.42|35.84|29.23|27.98|31.59|37.64|35|38.025|41.1|50.25|49.9|43.65|45.7|68|72.25|82.52|81.1|71.8|79.16|81.47|68.11|68.02|107.75|132.95|135.86|155.27|183.62|125.94||||
2022-02-19 13:59:34|russ2000_0499|HT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|21.25|20.5|20|22|23.5|23|23|23.76|25|22.4|24.16|25|25|24.56|26.8|31.04|32.6|36.6|45.52|37.6|38.6|39.64|45.8|38.08|40.08|37|37.8|36.64|39.6|43.92|44.88|48.72|44.08|41.24|36.28|38.76|28.28|14.08|8.64|10.96|13|9.88|15.76|20.36|18|24.52|25.92|24.08|15.24|16.32|21.84|21.24|20.36|18.48|21.04|23.44|21.04|22.96|21.56|25.2|27.56|29.64|26.64|26.28|23.96|23.31|20.22|17.72|19.42|20.05|21.12|18.64|18.39|17.35|17.84|20.66|22.38|18.13|18.95|17.37|14.16|14.21|14.27|5.65|6.38|8.62|8.98|10.78|8.73|10.02|9.89||||
2022-02-19 13:59:38|russ2000_0500|GTLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|17.38|24.08|24.95|28.33|27.26|41.77|46.88|8.81|6.83|20.22|20.26|16.75|16.61|17.86|15.92|28.81|40.48|43.93|48.56|56.22|70|66.29|70.12|59.51|65.53|93.72|115.1|86.88|82.66|72.03|66.34|43.15|34.94|34.81|25.56|19.88|16.93|24.91|30.91|34.71|35.59|36.14|33.36|46.31|55.11|64.06|74.9|62.17|88.16|76.95|62.84|52.99|56.92|40.81|72.07|105.99|155.17|148.66|188.38|184.86|117.5||||
2022-02-19 13:59:42|russ2000_0501|SSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4591|4.7401|4.8999|5.1129|5.0264|4.5404|4.9731|5.4525|6.0117|6.7033|7.1603|6.9089|6.715|7.8846|7.9357|7.9251|8.1978|8.3778|9.2459|9.0744|9.9042|10.5838|11.0024|10.898|10.0192|10.0874|11.0014|10.6434|9.9085|10.2429|9.5143|9.574|10.3899|9.6528|9.5719|8.7474|9.4483|9.2161|10.162|6.4345|2.6587|1.3848|1.7263|6.7299|6.3976|6.7392|8.1701|6.3237|8.3362|8.5578|7.9208|7.09|7.3023|8.6501|8.5855|9.4902|9.4071|10.6257|12.5551|13.9768|17.9372|17.6603|18.0388|17.8818|18.0757|20.4483|22.27|19.77|21.58|17.49|16.11|17.07|16.83|23.03|17.82|18.43|15.09|13.77|12.87|14.63|17.03|19.31|15.66|12.36|14.62|11.9|8.6|11.33|13.67|17.57|21.45|18.54|20.93|22.01||||
2022-02-19 13:59:47|russ2000_0502|HSC|price_second_month|0|3.7092|3.7716|3.8965|3.5842|3.5451|3.8341|3.795|4.6227|4.8336|4.857|5.2942|5.4973|6.7813|6.1875|6.4375|7.2188|7.9375|9.4375|6.5625|7.5|8|8.125|6.5|6.2813|6.4063|5.6563|7.0625|6.375|6.0938|5.125|5.2813|6.3125|7.4688|7.3125|7.2813|8.75|8.625|7.25|8.75|10|9.7813|10.75|9.8438|11.1875|10.3438|10.5313|10.25|10.8125|12.719|14|14.75|16.5|16.219|15.219|17.4375|18|19.5|22.5315|19.8125|20.9375|21.8125|18.3438|16.1875|14.0313|16.3125|13.8438|14.9063|12.4063|13.4375|13.9063|10.6563|13.8|13.65|17.7|16.69|18.56|19.94|15.175|15.455|15.085|17.69|19.495|19.83|22.715|21.705|22.44|26.575|29.205|29.015|29.325|33.225|39.89|40.51|39.78|39.015|42.885|53.26|55.65|60.07|56.49|63.32|52.64|25.15|20.66|29.06|31.19|31.03|30.02|27.21|19.94|24.06|34.17|33.51|22.86|20.64|22.23|20.1|20.39|20.15|23.98|23.38|23.53|26.15|25.12|26.98|24.2|19.36|16.49|16.11|11.56|10.44|3.79|6.58|9.95|14|14.1|14.9|17.1|18.05|20.25|24.5|28.25|26.75|22.38|25|17.9|22.25|11.99|11.16|14.15|16.95|16.36|22.42|18.24|14.58|16.16||||
2022-02-19 13:59:53|russ2000_0503|CBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:54|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.46|12.38|13.7|15.5|18.76|20.89|22.64|19.99|21.76|23.05|23.9|23.4|23.84|24.95|21.65|17.02|20.25|16.27|21.35|24.85|23.85|25.83|26.86|27.77|28.29|22.77|26.73|28.67|26.79|28.29|29.54|28.32|30.93|31.2|26.7|32.49|30.1|31.74|35.67|42.25|43.58|38.96||||
2022-02-19 13:59:56|russ2000_0505|MTZ|price_second_month|0.146673838982|6.1668|4.7501|3.6667||4.2501|4.4167|4.5||5.0833|4.8334|4.5833||4|3.0833|2.5001||4.4167|4.7501|6||9.75|9.6667|12.5001||14.5001|14.0833|11.25||8.9167|5.4166|5.9167||5.7501|2.9167|2.6667||1.4167|1.6667|1.8334||1.3333|2.7501|3.9166||5.3333|5.1667|6.8325||8.7495|7.0005|8.8335||16.833|22.833|35.3325||47.313|43.7505|22.875||23.8755|10.75|14||18.8333|19.625|29.6667||38.1875|31.25|20||13.2|5.1|6.95||7.36|3.23|2.95||5.76|9.7|14.81||5.43|5.25|10.11||8.8|10.9|10.47||13.21|11.07|11.54||15.82|14.07|10.17||10.66|13.29|11.58||11.72|12.15|12.5||9.4|10.32|14.59||19.72|17.61|17.37||15.04|19.7|24.93||32.9|30.3|32.72||30.82|30.62|22.61||19.87|15.83|17.38||22.32|29.74|38.25||45.15|46.4|48.95||50.75|44.65|40.56||51.53|64.93|64.16||44.87|42.2|68.18||106.1|86.28|92.28|||||
2022-02-19 14:00:05|russ2000_0506|BABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:06|russ2000_0507|LEAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:07|russ2000_0508|HIBB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8272|4.2963|4.5679|3.1605|3.2963|3.3549|4.5185|5.3827|7.1235|4.8395|7.0222|4.9166|5.6296|7.1111|7.5022|6.7852|7.2652|7.4015|9.76|10.7111|13.6933|16.0578|18.1133|12.7|17.65|20.1267|25.74|22.3933|28.26|31.65|23.87|25.85|30.37|28.99|25.39|27.79|20.57|14.7|23.31|23.71|15.44|18.48|18|18.23|22.38|25.58|25.79|25.03|37.65|35.8|38.72|34.6|46.44|55.17|57.81|60.04|53.45|55.47|55.08|54|66.92|56.84|54.06|42.63|48.55|49.06|48.33|35.05|31.13|36.13|34.49|40.63|40.45|28.4|22.05|14.35|20.3|23.4|23.25|19.35|13.3|22.81|19.27|22.91|27.61|10.55|21.36|37.99|47.26|70.87|74.48|77.75|65.34|||||
2022-02-19 14:00:13|russ2000_0511|CALM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.844|1.5785|1.594|1.5625|1.25|1.0156|1.2969|1.3906|1.1563|1|0.8594|0.9531|0.9219|0.8906|1.3438|1.2875|0.98|1|0.9125|0.95|0.9875|0.8|1|0.9625|1.6712|2.1|9.0397|7.7525|5.665|5.555|5.69|3.505|3.085|3.29|3.46|3.45|3.63|3.44|5.65|6.655|10.0449|11.985|11.995|14.775|18.95|13.755|13.76|13.27|14.945|13.73|17.705|16.63|14.615|14.17|14.145|14.435|17.26|16.465|18.475|17.925|18.165|21.345|20.805|21.185|25.91|26.09|26.68|29.44|39.64|42.615|36.3|45.08|53.51|63.14|48.25|52.25|40.97|37.64|43.4|38.45|37.05|45|42.7|49.45|45|48.9|43.29|41.63|39.25|40.21|38.89|41.51|43.93|39.29|37.59|39.24|35.18|35.63|39.72|||||
2022-02-19 14:00:24|russ2000_0512|PIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:25|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.125|16.5|22.5|17.75|15|18|12.188|16.875|24.5|41.5|62.125|39.875|34.625|29.375|22.625|36.5|38.25|30.75|33.375|41.125|81.875|45.0313|89.625|32.125|37.6875|46.11|29.24|32.911|25.01|29.141|13.1|14.03|15.27|19.27|21.35|29.5|29.17|25.83|19.36|19.39|14.96|15.07|18.38|17.71|20.09|24.17|24.46|18.78|19.59|18.12|17.6|16.78|15.5|19.23|16.81|5.93|4.26|10.53|21.48|27.31|34.1|38.17|33.23|43.98|47.58|57.59|36.36|24.89|27.04|34.68|34.3|28.46|31.91|42.39|35.12|32.22|39.55|33.32|35.37|37.41|30.49|30.28|23.07|20.45|18.55|17.79|19.67|26.65|27.35|31.45|18.9|16.15|18.15|17.05|12|8.76|11.42|11.49|9.26|13.69|13.39|11.74|11.89|16.62|21.5|23.82|22.79|26.58|26.91||||
2022-02-19 14:00:32|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|11.675|21.645|24.575|26.285|28.635|33.98|40.815|39.23|34.695|37.25|32.38|35.3|31.13|37.17|38.99|46.65|46.08|47.97|52.26|63.75|61.25|69.24|68.95|61.75|61.14|54.83|48.58|38.75|60.19|61.53|62.85|56.25|45.25|45.05|47.45|37|24.05|30.9|30.73|33.95|16.85|16.25|21.89|29.11|28.97|33.99|34.84|43.46|30.39|31.42|40.25|29.71||||
2022-02-19 14:00:35|russ2000_0517|BEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:35|russ2000_0518|HTLD|price_second_month|0||||||||||||||||0.5389|0.4949|0.4618|0.2639|0.3299|0.4288|0.3848|0.4618|0.5937|0.6488|0.6818|0.7588|0.6708|0.8357|0.8468|0.8413|1.2867|1.3636|1.6605|1.666|2.095|2.1608|2.4248|2.5072|2.7053|3.123|2.7711|2.8152|3.8764|3.4501|3.5189|3.1568|3.2258|2.9513|3.2393|3.3083|4.1858|4.9041|4.8195|5.9933|5.3273|5.517|6.2783|5.9933|6.4046|5.5485|4.0583|4.3437|4.09|3.884|3.773|3.7413|3.6224|4.6449|4.4388|5.2315|6.3412|7.0869|8.5923|8.884|11.265|10.25|9.2|10.9|8.98|11.805|12.725|12.135|11.08|12.105|13.155|16.47|15.4575|15.0375|15.03|15.9825|17.3475|16.86|16.08|15.44|16.51|16.77|15.57|14.53|13.98|15.4|16.52|15.44|12.37|15.7|14.16|14.75|15.31|15.545|14.54|15.48|16.59|16.62|15.2|13.75|14.47|14.24|13.02|13.73|13.57|14.35|13.92|18.33|20.38|21.625|23.45|26.53|25.17|21.25|20.24|19.16|18.4|18.48|19.03|21.51|20.74|19.45|22.17|22.84|19.52|18.68|20.45|20.75|20.09|17.88|20.57|21.41|17.91|21.9|20.685|18.48|18.2|18.15|16.78|16.74|14.42|||||
2022-02-19 14:00:41|russ2000_0520|WDFC|price_second_month|2|12.625|8.875|10.25|10.25|11.375|10.25|12.25|10.125|10|9.3125|11.125|12.875|13|14.3125|17.75|15|16|12.6875|13.5625|15|15.75|16|15.75|16.125|15.875|17|16.25|15.375|14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.688|23.125|23.25|21.375|25|25.813|28.875|30|28.75|27.75|28.938|24.375|26.5|27.125|26.75|25.6875|23.25|18.75|19.9375|18.9375|21.875|21.1875|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.265|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|243.38|304.41|248.74|242.99|227|222.26|||||
2022-02-19 14:00:46|russ2000_0521|CRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:47|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|16.99|20.4|23.6|35.7|37.13|37.88|36.29|42.64|36.1|43.09|46.98|42.44|48.51|50.27|31.21|31.4|37.43|36.83|40.95|33.88|27.11|27.06|27.23|29.21|22.35|16.96|17.11|20.24|20.64|19.46|17.64|20.97|23.3|24.81|25.19|26.76|28.47|27.11|27.77|30.38|36.81|36.82|36.91|35.32|43.74|48.61|48.03|55.13|57.92|56.78|63.39|62.58|51.64|53.07|53|56.95|59.34|74.27|76.46|69.68|69.05|60.55|73.94|103.96|67.04|68.48|79.14|65.41||||
2022-02-19 14:00:50|russ2000_0525|FLDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|12.15|13.57|14.98|14.3|15.32|14.09|17.28|17.5|20.14|32|47.62|29.15|26.79|31.24|41.68|24.74|11.75|10.86|6.41|9.56|9.11|6.43|6.8|4.53|4.34|5.59|6.77|5.76|7.99|8.2|10.8|12.75|5.15|2.45|3.57|4.69|8.79|5.76|5.47|5.56|7.21|4.61|3.62|
2022-02-19 14:00:53|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.1672|0.125|0.1578|0.1933|0.2921|0.2873|0.3156|0.717|0.6571|1.0737|0.8759|1.0172|1.0032|0.6499|0.5687|0.5016|0.2967|0.4662|0.551|0.5298|0.5157|0.4309|0.4132|0.7912|0.7912|0.8971|0.8371|1.1427|1.0342|1.445|2.0146|2.0395|2.0683|2.0967|1.9259|1.9044|2.4944|2.6696|2.968|3.3884|4.391|5.9643|6.8221|7.3556|7.7037|7.498|7.8393|8.687|7.4867|8.357|10.5406|12.0777|13.2916|13.4611|10.3597|10.4931|7.6449|4.7922|4.3152|7.4754|6.6028|6.0558|5.2217|5.7868|6.37|7.9365|8.0857|9.1549|8.9989|8.3886|9.6183|10.3869|8.8814|11.4877|11.2684|12.4394|11.8878|14.44|12.85|11.66|11.29|14.2|16.29|16.63|18.16|15.95|13.84|15.67|14.18|13.28|14.47|19.33|22.19|28.76|26.61|34.08|34.46|22.11|24.85|18.85|19.17|23.03|29.57|32.81|51.1|70|115.78|81.97|81.1|51.23|47.27||||
2022-02-19 14:00:57|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|26.67|21.3|18.67|16.83|15.82|17.98|21.45|15.01|17.9|10.96|11.24|12.09|9.42|10.6|12.65|13.8|10.68|9.08|4.88|4.47|4.23|4.18|5.2|3.89|5.33|4.29|2.08|5.14|10.66|12.33|12.03|13.45|12.82|12.96||||
2022-02-19 14:00:59|russ2000_0531|TNC|price_second_month|0|4.75|5.1875|5|4.8125|4.5|4.9375|4.6875|5.8125|5.1875|5.6875|6|6.25|5.5625|5.875|6.625|7.5625|7.25|8.0625|4.875|6.25|7.375|6.25|6.1875|6.5625|8.5|8.375|8.5|8.875|10.375|9|8|9.625|9.375|8.625|8.75|10.125|11.6875|11.375|11.3125|11.25|10.5|10.5|11.25|10.75|10.8438|11.625|11.016|12.125|13.5|13.375|12.25|11.8125|12.8125|11.1875|12.25|13.875|15|17.1875|18.9375|18.1875|21.328|19.9375|17.25|17.5315|17|16.9065|17.75|16|17.75|21.9375|22.25|21.475|20.565|19.15|16.81|17.625|19.875|18.65|17.95|16.675|17.475|19.875|21.56|20.205|19|20.125|20|19.65|18.65|18.97|23.46|23.35|24.825|27.06|29.05|30.78|32.52|42.02|43.83|36.08|35.17|31.15|24.09|9.86|18.27|25.57|27.22|23.86|33.49|31.24|34.14|40.65|38.63|43.96|41.98|41.04|42.2|41.95|38.14|46.67|49.34|51.37|65.26|61.26|63.91|69.69|67.45|65.37|63.76|57.32|62.27|46.54|53.7|64.73|75.1|70.25|70|60.95|65.8|64.4|78.8|76.55|59.85|63.2|57.61|68.39|74.46|71.54|63.94|66.47|67.16|76.2|82.74|73.98|78.66|78.08||||
2022-02-19 14:01:05|russ2000_0534|VSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:06|russ2000_0535|STL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3408|2.7498|3.6378|3.5538|3.4688|3.5678|3.6378|3.8357|4.8057|4.7377|5.5906|6.1846|6.3426|6.4526|7.0595|7.0935|7.0735|8.6234|10.7173|11.34|10.43|11.15|13.26|12.5|11.71|11.86|11.41|11.82|12.76|13.79|14.86|14.18|13.79|13.81|12.12|13.44|12.9|13.16|12.07|9.17|8|10|8.47|8.55|9.12|8.34|9.61|9.78|8.94|6.44|6.18|8.53|8.02|8.79|9.1|9.02|9.41|11.04|12.94|12.21|11.53|12.41|13.7|13.79|13.41|14.9|17.28|14.5|16.19|17.6|23.05|24.75|22.15|22.25|24.4|23.25|24.75|22.6|18.16|20.22|20.54|19.07|20.54|16.58|12.25|11.73|17.11|20.64|25.32|22.89|27.46|26.29||||
2022-02-19 14:01:10|russ2000_0536|DOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|13.39|13.38|14.75|15.4|16.38|16.5|14.44|15.94|17.42|18.99|21.37|18.12|19.68|20.34|18.4|18.14|14.37|15.32|17.5|17.81|18.73|18.48|17.36|18.9|20.3|17.66|18.31|17.85|17.81|18.36|18.51|17.83|17.19||||
2022-02-19 14:01:12|russ2000_0537|MTOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|15.99|15.67|17.6|18.15|25.65|27.5|23.89|16.43|16.18|17.08|19.2|19.87|22.68|18.6|18.87|21.95|16.88|14.4|18.68|12.99|16.1|16.19|14.56|17.2|19.71|20.74|17.3|9.51|12.09|15.3|14.96|3.92|0.63|2.46|7.82|8.91|10.36|14.91|13.45|17.85|18.2|16.51|7.6|5.51|7.81|5.7|4.79|4|4.67|7.15|7.35|7.79|11.82|13.89|13.93|14.08|14.38|13.68|12.32|9.65|7.23|8.84|10.97|12.64|16.51|15.6|18.54|25.28|25.77|20.76|22.02|15.87|22.14|20.71|17.78|25.44|25.75|20.66|24.11|27.24|29.75|25.19|23.47|26.89|24.67||||
2022-02-19 14:01:16|russ2000_0538|TTPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:16|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|12|12.375|14.375|11.875|14.562|14.25|15.25|14.5625|13.5|12.75|14.75|15.25|15.1875|16.1875|16.65|22|21.95|23.25|23|26.8|27.9|32.92|42|39.03|41.89|45|40.8|47.65|61.9|63|60.94|65.3|71.18|81.94|82.42|96.99|93.06|99.9501|112.46|120.29|116|99.99|102.21|110.57|47.13|47.16|58.11|61.85|72.99|62.5|61.08|71.87|85.12|82.59|101.09|102.96|91.85|96.98|90.85|93.55|101.67|127.05|127.24|140.52|139.4|125.3|143|147.15|147|137.75|148.5|156.6|152.99|152.12|155.72|166.09|200.1|193.75|186.55|201.4|227.5|198|208.65|213.65|176.97|180.31|166.5|178.62|200.59|178.39|140.97|185.95|203.74|211|243|230.67|235.65|277.23|
2022-02-19 14:01:21|russ2000_0540|ICUI|price_second_month|0|||||||||||||||||||||||||||||||||||||4|3.6667|6.6667|9.3333|9|8.3333|9.8334|10.5001|8.3333|7.3333|9.5|9.833|9.3333|9.3333|7.75|9.833|14.833|5.917|5.5|6.167|5.917|5.667|7.3333|9.4167|9.75|8.5|12.4167|14|12|10.75|10.0833|10.3333|12.4583|15.625|18.8333|20.0833|24.7267|23.5667|28.8267|36.2334|34.83|36.21|39|29.22|30.9|29.36|34.08|33.31|33.31|26.19|24.95|30.62|32.97|30.37|35.98|35.1|41.47|44.01|40.41|39.06|40.15|37.81|37.12|26.84|25.48|30.37|30.25|31.53|36.16|37.19|33|34.37|31.82|35.61|36.65|41.99|43.36|41.2|44.01|45.88|51.45|55.5|58.89|56.76|71.39|71.48|65.685|57.86|60.07|62.59|83.69|88.91|97|113.52|113.44|91.9|103.99|124.77|150.25|150.4|161.3|174.35|213.4|231.25|291.05|306|240.49|245.76|212.8|161.75|187.48|195.81|199.62|200.24|188.7|207.5|208.06|199.35|226.21|219.34||||
2022-02-19 14:01:26|russ2000_0542|CMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|16.02|20|17.86|25.75|35|41.41|42.47|50.42|41.3|5.03|4.82|4.81|4.89|5.44|4.48|4.82|4.58|4.86|4.61|4.15|3.29|1.92|3.61|2.11|2.15|2|3.52|2.79|3.69|10.18|8.33|6.78|6.23|5.62||||
2022-02-19 14:01:28|russ2000_0543|ACHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|
2022-02-19 14:01:29|russ2000_0545|TERP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:29|russ2000_0546|AZZ|price_second_month|2|2.8477|2.4291|2.2896|2.1993|1.6905|1.2638|1.125|1.25|1.2187|1.0469|0.8437|0.8437|1.0626|0.9687|1.0937|1.3126|2.375|1.1876|1.25|1.4687|1.7813|1.1563|1.2813|1.25|1.0782|0.9687|1|1.1563|1.4063|1.125|1.0625|1.0313|1.0625|0.9063|0.7813|0.7813|0.7188|0.5625|0.7344|0.75|1.0625|0.9063|1.5625|1.3125|1.2188|1.125|1.25|0.9688|0.875|0.8438|1.1563|1.4845|1.5625|1.75|2.5625|2.3125|4.2345|4.5157|3.2188|3.3438|2.5|2.3594|2.25|2.5625|2.5|2.5313|2.625|3.4063|3.75|3.8906|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|33.59|47.59|52.64|52.99|53.13|47.58|||||
2022-02-19 14:01:35|russ2000_0547|AAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.76|18.7|20.25|21.95|23.34|27.47|27.7|30.32|33.22|29.77|31.29|33.2|34.5|34.83|39.3|41.02|39.78|37.88|39.96|36.4|40.01|44.31|40.67|44|38.98|40.31|39.74|31.72|36.28|39.15|41.62|43.78|45.84|46.18|47.53|41.45|27|25.61|31.38|31.62|35.14|39.82|34.4|36.69||||
2022-02-19 14:01:37|russ2000_0548|HL|price_second_month|0|23.25|23.625|20.25|21.125|19|16|16|15.5|17.125|17.5|15.875|13.625|12|11|11.75|13.375|19.125|20.375|15.125|13.5|14|14.875|13.625|14|12.25|13.75|15|14.875|13.125|11.125|7.375|8.75|10.25|9.75|11.5|11.125|9.5|9.5|7.625|8.375|13.375|13.25|10|12.625|11|12.25|9.75|9.375|10.75|11.5|7.25|8.625|8|6.875|5.875|7.125|5.75|5.438|4.938|6|5.0625|3.4375|4.1875|3.625|2.4375|2.5|2.0625|1.4375|1.0625|0.875|0.625|0.98|1.05|1.03|0.86|1.48|4.39|3.9|3.77|3.8|4.14|6.7|7.42|7.66|6.49|5.98|6.79|5.64|4.48|3.56|3.54|4.98|5.46|6.51|6.97|7.69|8|7.5|11.73|11.5|9.02|7.02|2.32|1.52|3.71|2.98|6.61|5.2|5.38|5.72|9.59|10.15|8.49|7.67|6.19|5.08|4.25|5.41|5.8|4.64|3.83|3.42|2.95|3.38|2.77|3.27|2.36|3.32|3.11|2.06|1.93|2.59|4.06|5.58|6.08|5.58|5.74|5.28|3.74|3.66|3.76|2.84|2.38|2.4|1.31|1.78|2.47|2.64|3.32|6.02|4.78|6.53|9|6.15|5.54|5.1||||
2022-02-19 14:01:43|russ2000_0549|SPTN|price_second_month|0.0431798684587|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.438||13.86|12.53|11.9||4.11|2.99|1.279||2.64|2.91|4.98||3.709|4.01|5||14.08|10.27|10.64||12.37|16.88|20.01||31.41|22.72|21.45||23.57|24.88|22.96||12.98|14.15|13.92||13.96|14.67|17.45||18.709|15.54|18.52||17.84|15.7|16.12||18.51|22.35|23.73||21.37|19.57|25.805||32.11|25.68|21.29||29.77|28.27|38.77||25.85|25.26|26.56||25.6|20.14|16.89||11.32|11.89|14.325||20.66|17.1|17.61||19.05|20.55|26.01|||||
2022-02-19 14:01:47|russ2000_0550|NSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6375|7.0375|8.1525|8.6825|9.8925|9.3|9.9875|13.0375|14.84|14.6875|15|14.0625|13.1675|13.09|14.6225|12.81|15.75|17.695|16.025|16.325|12.33|13|13.925|7.855|10.36|11.725|11.67|11.49|8.5|12.05|10.81|14.035|14.505|14.815|12.695|11.5|15.16|12.52|12.13|13.84|14.15|15.35|16.13|17.15|14.505|15.525|14.77|16.335|25.9|26.44|22.195|22.15|23.985|34.9|33.015|36.8|41.625|39.1|39.5|56.825|65.3|89.55|118.7|96.95|129.73|114.87|93.9|77.77|71.94|51.84|69.65|88.47|81.44|88.88|108.22|115.74|90.14||||
2022-02-19 14:01:52|russ2000_0551|STAR|price_second_month|0||||||||||||||||||||||||||||112.725|82.665|90.18|67.635|75.9018|90.9318|90.9318|103.707|98.4468|105.21|90.18|91.683|63.8778|58.617|82.665|92.4348|6.3876|7.515|5.6364|4.1285|3.0009|3.7506|3.3788|3.0009|3.0009|4.8792|6|9.7524|18.7541|17.2536|17.2536|27.006|29.2562|27.006|36.1258|80.2513|50|57.5006|28|18|16.875|19.625|20.9375|19.75|25|26.38|26.93|25.36|27.13|30.5|29.2|27.45|28.4|33|36.66|39.03|41.85|38.25|40.24|43.9|42.49|41.9|41.47|37.16|38.1|38.08|41.92|46.79|47.85|48.03|36.6|29.27|19.71|19.12|5.59|1.35|1.4|3.1|2.11|2.43|3.87|6.07|3.49|5.44|9.99|8.61|7.19|5.56|7.05|5.67|7.18|7.65|9.99|11.91|11.08|12.88|15.5|14.44|14.88|14.29|13.25|14.21|12.47|13.2|8.46|10.23|10.81|12.22|12.04|12.11|11.61|11.5|10.1|10.83|11.19|10.68|8.75|11.01|12.8|12.99|15.13|10.93|12.38|14.1|17.72|16.81|26.45|24.34|25||||
2022-02-19 14:01:57|russ2000_0552|AIR|price_second_month|2|4.3915|4.1833|5.3072|5.8067|6.1397|6.5143|6.3687|4.9742|6.4727|6.66|7.8256|9.995|9.2246|10.6613|12.3897|13.2226|14.5553|12.25|11.6667|16.6667|16.8334|16.5001|18.75|19.4167|22.5833|24.8334|21|14.4167|14.5001|7|8.0833|8.5833|11.0833|9.4167|9.5833|9.3333|8.3333|7.9167|7.9167|8.5001|8.8334|9.25|11|10.4167|9.25|8.167|9|9.1667|11.25|11.8333|13.75|13.5833|12.75|19|17.3333|19.8333|23.8333|23.875|30.3333|26.25|25.3125|23.125|19.375|19.0625|21|16.9375|17.6875|15.0625|12|11.9375|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.2573|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|19.46|33.55|40.24|35.76|35.37|40.27|||||
2022-02-19 14:02:03|russ2000_0553|CCMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0313|25|26.75|33.25|34|28|24|25.9375|31.75|64.25|39.75|88.25|66.69|66.55|69.39|56.93|46.7|48.9|61.02|42.54|44.72|65.99|53.25|43.65|31.2|34.39|36.95|32.06|31.33|29.12|30.82|33.96|28.35|29.93|31.42|31.96|33.11|41.08|35.6|35.62|36.7|39.68|25.08|23.01|28.49|32.33|31.37|36.44|35.52|29.93|39.84|47.8|48.3|40.36|39.68|51.51|32.65|32.02|30.41|34.2|35.53|36.56|43.92|44.18|42.21|42.48|47.65|51.81|46.06|43.38|41.61|36.22|42|50.79|61.17|69.22|76.25|71.54|100.62|101.9|112.38|112.1|100.07|99.91|101.03|124.65|128.42|139.28|141.72|160.78|154.44|174.38|149.09|125.69|132.8|185.18||||
2022-02-19 14:02:07|russ2000_0554|CCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:07|russ2000_0555|MDCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:08|russ2000_0556|GHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|25.21|34.21|36.3|39.38|53.63|65.18|65.88|54.08|69.71|71.95|72|58.35|72.08|67.17|59.16|67.14|68.1|65.89|73.5|73.82|82.54|75.5|68.14|68.76|76.06|75.81|54.55|35.53|34.63|43.96|34.29|43.68|46.82|60.23|50.86|50.46|55.86|52.98|50.07|48.09|44.94|39.26|39.45|38.24|26.23|23.34|19.9|22.89|28.75|29.55|21.25|15.05|20.25|20.35|27.85|27.65|24.49|23.34|16.45|14.04|17.34|14.62|9.88|11.49|13.27|15.27|17.12|14.74|18.92|17.91||||
2022-02-19 14:02:11|russ2000_0557|MNKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|69.4|59.45|60.4|58.3|83.15|86.2|88|82|85.95|56.9|44.35|47.25|35.25|15.25|15.5|15.75|14.1|32.9|37.95|34.55|50.65|28.2|28.55|31.4|19.2|20.4|12.75|15|11.15|9.2|12.75|10.5|12.6|32.4|30|24.95|29.8|42.75|35.45|30.75|34.5|22|17.925|11.3|4.685|4.75|4.6|2.451|2.5485|1.52|1.43|3.22|2.76|1.99|1.1|1.77|1.47|1.2|1.12|1.18|1.51|1.49|1.83|3.08|5.62|4.23|4.44|4.63|3.86|
2022-02-19 14:02:15|russ2000_0558|NSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.691|3.778|2.913|2.667|3.926|5.087|6.642|6.173|5.63|8.543|11.481|11.7778|9.2593|12.5926|18.7223|15.5|16.9167|20|22.375|20.9583|30.2708|33.5|22|22.6875|23.01|18.75|19.85|21.34|26.45|11.26|10.02|7.62|8.73|17.98|18.74|21.27|18.36|16|20.23|17.8|19.58|18.83|20.83|21.53|18.14|18.01|20.1|19.32|22.16|23.72|19.81|17.53|13.4|16.64|4.07|2.63|7.55|11.47|10.15|12.79|14.54|13.09|12.61|18.29|16.77|18.82|14.64|20.9|14.89|17.96|16.94|19.22|19.25|19.11|24.07|22.98|27.18|26.24|23.43|26.3|29.33|25.31|26.78|26.1|27.14|30.6|35.02|42.36|41.54|40.08|39|34.93|46.9|55.14|44.58|55.82|51.48|48.06|65.59|55.09|51.26|59.805|71.48|83.59|104.48|102.89|98.62|99.84|||||
2022-02-19 14:02:19|russ2000_0559|ANDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|2.9167|2.4167|3.125|3|2.9167|3.0833|2.9583|3.396|3.4167|3.7083|4.1042|4.2917|3.4792|2.9583|2.5417|3|2.9271|2.9375|2.8542|2.7833|3.1333|3.2833|3.3706|4.1967|4.3|3.9867|4.3|4.3797|4.5|5.5967|6.4967|5.7533|5.9|7.6267|10.5333|10.9333|10.02|13.7167|18.75|34.4267|27.34|27.4667|28.0533|26.0667|31.5067|28.28|30.84|28.24|29.9733|8.44|8.24|16.7333|21.9333|17.42|21.5333|21.82|23.92|21.5467|32.0267|28.8867|26.8067|29.5267|28.7267|29.0333|26.78|28.12|32.72|33.96|43.7734|56.7134|54.84|50.94|68.77|54.04|44.27|44.34|35.38|34.47|26.85|35.78|36.95|39.35|39.55|35.1|31.85|32.3|35.05|32.3|40.85|33.06|36.96|27.17|22.92|23.1|18.37|12.96|17.73|22.73|26.14|31.08|30.38|33.98|39.12||||
2022-02-19 14:02:24|russ2000_0561|WABC|price_second_month|0|2.7917|2.2917|2.5416|2.4584|2.6667|2.4167|2.625|3.0834|2.875|3|3.625|4.25|4.9584|6.7083|8.125|8.5|7.6667|7.5|4.5|5.5416|5.0416|4.9584|5.3333|6.7501|6.125|6.1667|7.7917|7.0416|8|6.4167|5.5|6.9167|6.5834|6.2501|6.7083|6.4167|7|6.1667|7.2917|8.2917|8.6667|8.7083|8.875|9.0416|9.7501|10.5416|10.167|10.417|11.833|12.417|13.75|15.083|16.083|16.25|19.3333|22.3333|22.75|27.3333|30.458|34.125|30.875|24.25|36.125|33.5|34.5625|31.9375|31.6563|22.6875|28.5625|30.3125|34.0625|38.6875|38.2|39.08|38.99|41.13|44.48|41.72|41.09|40.68|44.43|44.08|52.8|50.158|49.38|52.74|58.16|52.09|52.65|52.21|54.64|54.24|48.54|47.83|49.53|49.1|46.3|48.55|47.01|47.33|55.5|51.2|53.16|39.87|51.86|51.43|53.2|54.88|55.67|50.68|48.88|51.58|50.3|42.41|45.91|47.36|44.71|46.55|42.56|44.3|45.03|47.07|55.38|50.28|48.97|48.37|48.6|43.07|45.76|45.14|49|44.99|48.65|50.84|62.03|57.85|51.31|51.55|61.83|57.29|57.23|64.03|63.2|64.28|59.89|61.61|65|57.82|58.98|60.86|55.12|60.11|62.73|56.74|53.78|59.92|||||
2022-02-19 14:02:29|russ2000_0562|EXPO|price_second_month|0.201148287468|||||||||||||||||||||||||||||||2.1563||2.1563|1.6875|1.6875||0.9375|1.0625|0.9063||0.8125|0.75|0.6563||0.625|0.5625|0.5313||0.6719|0.8594|0.8281||0.8125|0.7813|0.7656||0.7813|0.9375|1.3125||1.0625|0.625|0.75||0.875|0.625|0.8281||1.0469|1.0703|1.1953||1.3475|1.3625|1.54||1.6138|1.5767|1.835||1.9212|2.1738|2.675||3.3588|3.4438|3.4362||3.5725|3.9238|3.5475||4.225|4.1675|4.665||5.5925|6.2725|6.76||7.8525|8.2725|7.52||6.1275|7.0425|6.96||8.18|8.3975|9.385||10.8775|10.3325|11.4925||13.2075|14.2725|13.9575||14.7775|17.96|19.3185||18.5275|17.72|20.625||22.39|22.28|24.975||29.205|25.53|30.15||29.15|36.95|35.55||48.3|53.6|50.71||58.54|69.9|69.01||80.93|72.03|90.03||89.21|113.15|116.73|||||
2022-02-19 14:02:35|russ2000_0563|SCSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.0157|2.3125|2.0625|2.375|2.25|2.719|4|3.625|3.625|3.219|3.75|4.4065|3.6875|4.219|4.6875|5.4065|4.875|3.6875|4.7188|5.375|5.25|7.4063|9.6719|9.5|6.875|14.9844|12.0938|9.9648|12.405|13.7825|10.7175|13.2475|16.5175|15.0475|18.25|10.195|12.565|18.92|21.82|23.8345|26.625|30.02|32.35|31.375|24.545|22.33|29.645|29.055|29.44|31.04|30.51|27.66|28.98|27.7|35.28|33.97|29.96|30.09|17.01|15.87|24.74|27.99|23.27|26|25.78|24.96|29.17|36.53|35.43|30.95|35.11|37|29.97|30.24|29.55|30.01|31.93|30.98|41.99|39.26|37.1|38.56|38.86|36.36|38.9|38.2|38.42|37.39|38.38|34.21|37.85|40.25|38|39.25|36|32.75|39.15|40.65|38.04|37.55|29.21|28.26|35.42|28.43|24.65|24.69|25.1|28.44|30.53|35.58|31.25|30.63||||
2022-02-19 14:02:39|russ2000_0564|CWT|price_second_month|0|2.9688|3|3.0313|3.3438|3.75|3.875|3.4375|4.5|5.6875|6|5.9688|6.125|6.375|7.25|6.9375|7.0625|6.5313|7.0625|7.5625|7.375|6.625|6.75|6.1875|6.0625|6.1875|6.7813|6.8125|7.125|6.5|6.375|6.625|6.375|7.5|6.5|6.9375|7.4375|7.8125|7.875|8.3125|8.8125|8.875|10.125|9.75|8.5625|8.875|8.75|7.75|8|8|7.75|8.3125|8.719|8.625|8.9375|9.7815|10.5|11.4065|11.594|13.375|15.0625|11.0938|10.9375|13.0313|12.25|13|14.9375|15.8125|13.4375|11.6563|13.125|13.4688|12.125|12.375|13|13.25|12.365|11.95|12.65|12.8|12.705|14.1|12.6|13.08|14.725|14.225|14.225|17.485|17.1|18.04|19.875|17.775|21.88|18.765|19.04|20.24|19.285|18.615|19.365|19.535|18.81|18.22|19.645|21.25|19.63|17.41|18.61|18.29|17.94|17.915|17.405|18.6|17.64|18.92|18.88|18.43|19.21|17.41|18.29|18|20.06|19.73|19.95|22.86|23.51|22.06|24.36|25.07|25.43|23.89|20.63|22.53|24.72|29.15|30.49|34.55|36.75|34.65|37.45|45.6|37.95|40.25|41.15|45.72|52.02|49.22|56.44|51.4|47.96|47|45.34|49.48|54.95|56.84|63.55|63.01|58.78||||
2022-02-19 14:02:45|russ2000_0565|EGOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:45|russ2000_0566|UIS|price_second_month|0|179.5545|177.3652|157.9708|153.2782|165.7905|185.8105|178.6165|211.7744|204.8928|215.5285|194.2571|226.1638|199.5745|244.9327|274.9627|354.7293|402.5903|447.5|287.5|367.5|333.75|320|275|286.25|266.25|216.25|147.5|141.25|145|85|28.75|43.75|38.75|57.5|37.5|96.25|92.5|90|86.25|125|113.75|111.25|115|145|110|98.75|93.75|90|106.25|81.25|65|61.25|82.5|58.75|76.25|66.25|67.5|113.125|143.125|178.75|245|179.375|285|298.125|379.375|430|287.5|298.75|271.25|130|121.875|163.8|119.4|118.2|119|111|114.383|89|112|92.6|112.9|129.8|163.2|141.3|135.6|100.4|114.9|76.8|72.4|66.5|61.5|66.8|65.8|53.5|72.1|84.9|83.2|73.7|49.6|41.3|50.6|40.9|6.7|3.6|13.9|24.4|32.09|34.91|23.2|22.36|22.61|37.16|27.95|17.59|24.15|18.68|15.71|21.13|17.28|22.98|20.65|25.16|27.47|34.22|23.47|23.41|26.72|22.64|20.54|13.17|12.86|10.77|8.44|10.1|14.85|13.9|11.8|7.75|7.75|11.2|12.05|18.6|13.52|13.51|9.7|6.54|11.38|15.53|11.36|11.66|14.58|24.55|25.71|24.21|18.16|20.14||||
2022-02-19 14:02:51|russ2000_0567|RRGB|price_second_month|0.00541773595666||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|12.73||18.93|25.46|31.71||26.21|42.29|50.99||58.39|44.7|50.96||40.25|47.95|35.03||38.87|42.95|32.6||31.73|26.8|15.83||17.13|21|18.13||18.28|19.94|21.88||34.7|25.82|28.68||30.23|32.21|34.66||56.7|68.54|72.81||74.2|56.87|72.93||87.57|75.74|62.07||52.17|45.02|55.85||65.1|65.25|53.5||52.45|39.35|27.15||31.35|32.5|30.18||10.57|13.16|19.35||32.03|23.63|16.81|||||
2022-02-19 14:02:55|russ2000_0568|OTTR|price_second_month|0|5.6563|5.75|6.25|6.2813|5.7813|6.4688|6.875|6.8125|7.5625|7.875|8.4063|9.0625|9.7813|11.75|11.875|11.5938|9.7813|9.8125|9.0625|10.625|9.625|9.5|9.375|9.75|10.625|11.375|11.375|12|11.25|11.5|12.75|13.25|14.25|14.625|14.625|16.75|17|15.875|15.875|17.875|16.875|16.875|15.625|15.75|16.125|16.375|15.75|16.625|15.625|16.625|17.5|18.875|16.625|16|16.25|16.125|15.375|16.25|17.375|18.9375|16|17.5625|19.875|18.5313|19.625|19.9063|19.875|18.5|21|20.875|23.625|25|24.55|28.35|28.24|28.07|30|26.38|28|24.24|28.14|26.62|27.24|26.68|25.56|25.3|26.93|25.28|25.46|30|30.05|31.15|26.09|30.15|30.748|32.72|32.7|36.5|33.51|32.45|37.54|39.71|18.79|17.41|18.95|23.59|23.03|19.99|19.79|18.53|20.56|22.52|21.92|20.56|21.68|21.24|21.13|22.64|24.23|28.89|27.32|26.28|29.56|30.22|28.58|28.49|28.78|32.72|27.02|25.81|26.63|27.36|29.58|34.24|38.35|37.6|39.95|41.8|48.3|39.8|46.2|47.9|48.92|50.28|49.67|50.62|49.16|48.61|42.91|38.85|39.82|40.52|47.97|54.87|65.39|60.42||||
2022-02-19 14:03:00|russ2000_0569|SEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.8|11.55|11.62|11.91||22.35|23.23|21.19|18.47||||9.14|8.81|8.04|7.15|5.84|7.45|9.09|5.97|8.01|7.82|9.24|10.41|11.14|8.8|8.01|8.6|8.57|11.05|15|13.89|14.43|13.47|15.5|12.44|11.69|8.46|12.67|11.79|12.75|13|13.8|16.6|17.35|16.6|18.15|19.55|18.72|15.61|14.55|16.11|22.4|26.09|16.4|19.66|24.65|27.4|37.98|32.66|28.94|23.3||||
2022-02-19 14:03:03|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.8196|2.0836|2.3889|2.8058|2.528|2.7222|2.4169|3|3.4169|3.2222|4.8889|6.2222|7.0555|7.2222|4.4444|4.3889|4.0833|4.1944|3.6944|3.5833|3.0556|3.3611|3.7778|3.5556|4.0278|4.2133|4.9778|4.8|5.2444|6.4844|5.5556|6.7733|6.7289|7.12|7.3511|9.7422|11.2622|9.8844|9.5378|11.4978|9.5304|8.8444|10.0889|9.8355|10.0978|11.1289|11.8222|12.1511|11.6711|12.5244|12.96|12.3289|11.7378|10.9022|12.3289|9.5244|6.7467|8.2|9.1111|10.2844|11.82|11.63|10.75|10.26|12.14|12.55|11.92|12.42|12.62|11.47|12.08|11.93|12.505|12.4|13.34|14.94|14.35|13.31|12.61|12.59|11.815|12.1|12.84|13.94|12.59|14.81|15.52|18.17|18.14|15.39|15.43|16.93|16.41|17.24|18.22|17.93|18.6|16.77|15.81|16.64|13.89|9.96|10.11|11.83|14.12|14.16|13.02|13.28|14.26|||||
2022-02-19 14:03:08|russ2000_0572|PDLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:09|russ2000_0573|KAMN|price_second_month|0|7.6212|8.0273|9.3703|8.4333|7.9335|9.4953|9.4953|11.2132|13.1185|12.4001|15.625|14.6875|15.4688|15|15.4688|19.6875|17.0313|19.375|13|15.5|17|14.5|13.75|13|14|13|8|8.125|7.25|6.875|7.5|8.75|8.875|9.125|8.125|9.375|10.5|9.75|10.125|11.5|11.375|11|9.5|10|9.5|9.625|10.125|11.375|12.25|12|11.5|10.25|12.125|9.5|12.625|13.75|13.688|16.75|18.5|17.25|18.375|13.438|16.25|13.5|13.25|13.063|11.875|9.938|10|13.125|11.625|16.25|17.04|13.23|14.62|14.97|17.01|11.22|10.61|9.83|10|12.75|12.8|14.11|11.78|11.66|12|11.93|15.47|23.99|19.16|22.71|18.6|17.91|23.12|22.81|29.38|32.91|31.9|24|25.9|30.15|23.55|11.72|15.85|20.73|22.65|23.95|24.49|21.29|28.17|31.87|36.08|34.15|31.03|34.49|29.25|32.8|36.24|34.9|33.91|35.2|39.86|39.72|42.53|40.66|39.34|41.5|42.36|38.83|40.14|43.94|42.71|44.89|48.72|51.77|48.31|49.04|59.66|61.22|70.77|65.21|56.77|61.58|55.61|58.39|63.6|55.46|40|46.25|52.29|48.66|53.82|39.08|37|42.08||||
2022-02-19 14:03:14|russ2000_0576|KWR|price_second_month|0|9.9013|9.4016|8.7456|7.9023|7.4026|7.59|7.6525|8.6667|7.25|7|8|11.5001|11.1667|9.5001|10.3333|12.3333|13|16.5001|10.3333|15.3333|14.6667|12.6667|12.8334|13.6667|14.1667|15.3333|13.8334|13.8334|17.3333|13.75|14|19.5|19.25|18.5|21|21.5|25|21.5|20.5|24|21.75|19|15.25|16.75|18|17.25|18.5|17.5|16|15.563|16.5|13.875|13.375|14.125|16.875|15.125|16.375|16.875|18.813|17.875|20.563|17.9375|17.1875|13.75|17.375|16.375|15.625|14|16.5625|16.125|17.875|17.18|20.23|21|20.3|22.7|22.4|20.8|23.08|20|22.5|24.45|26.23|26|25.63|24.27|24.2|22.29|17.7|17.74|17.93|19.99|17.12|18.9|20.89|23.55|23.95|22|21.78|23.5|31.97|29.6|12.81|5.63|13.79|20.72|19.49|19.81|27.63|29.61|37.98|38.73|43.56|33.34|38.91|41.21|41.79|47.05|48.68|57.41|64.79|66.36|81.04|77.28|74.03|78|81.43|81.18|85.38|79.36|85.23|77.81|86.41|100|127.24|131.68|139.39|139.22|164.78|142.53|152.85|180.14|206.24|208.99|180.86|158.86|149.23|157.57|170.85|190|247|282.38|242.55|259.12|227.85|207.19||||
2022-02-19 14:03:20|russ2000_0577|AIN|price_second_month|0|||||||||||||||||||10.4679|12.2523|14.7502|16.5346|14.0365|15.583|18.3189|21.1737|18.2|16.7725|16.2967|11.8954|9.8732|14.7502|14.7502|17.843|15.8209|19.3895|17.7242|13.9177|13.6798|14.3935|15.583|17.843|16.7725|18.5568|17.1293|16.8914|16.653|17.1293|21.174|23.076|20.341|18.438|19.151|19.389|21.054|20.698|21.649|25.754|23.137|21.5645|26.2623|17.5503|17.5531|18.8629|22.5274|15.9194|16.2197|14.5|14.25|13.9375|9.8125|18.1|22.12|21.1|20.5646|26.92|26.05|21.9|20.8|22.14|26.62|30.56|31.01|31.92|30.49|29.15|33.45|32.25|31.27|36.02|38.13|37.17|39.96|34.92|31.2|34.21|39.12|38.94|38.67|34.33|34.61|30.67|15.38|8.6|13.35|17.19|18.08|19.32|18.82|17.75|21.1|24.36|27.6|21.74|24.26|23.92|18.24|21.12|21.51|28.56|31.74|32.27|36.76|36.08|37.25|37.57|37.37|37.71|39.58|31.9|38.96|36.62|39.33|42.33|46.7|45.35|48.3|53.6|64.7|63.65|61.5|77.15|72.36|77.55|70.07|82.22|83.68|64.07|60.3|51.9|68.53|79.05|89.35|78.33|80.93|88.59||||
2022-02-19 14:03:25|russ2000_0578|RFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.06|24.8|17.13|14.7|15.35|11.88|12.82|11.55|13.66|15.48|12.5|16.14|20.94|15.17|17.32|16.75|18.24|11.73|9.27|7.61|4.05|6.09|5.92|4.4|4.55|4.65|4.9|9.15|8.1|10.7|13.9|10.97|8.53|6.66|4.26|3.9|2.8|1.9|4.66|5.6|9.75|16.18|12.28|11.79|12.06||||
2022-02-19 14:03:29|russ2000_0579|CMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:29|russ2000_0580|GES|price_second_month|0.620462794918|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875||5.0625|4.594|3.4375||2.469|2.0313|2.4063||6.9063|6.7188|10.875||7|5.625|2.6563||3.35|3.225|3.75||3.6|2.145|2.095||3|4.45|6.035||8.0405|8.905|6.275||8.29|10.715|17.8||20.875|24.265|31.715||48.04|49.03|37.89||37.45|34.79|15.35||25.78|37.04|42.3||31.24|40.63|47.32||42.06|28.49|29.82||30.37|25.42|24.54||31.03|29.85|31.07||27|21.97|21.08||19.17|21.36|18.88||15.05|14.61|12.1||12.78|17.03|16.88||21.4|22.6|20.77||16.15|18.53|22.38||9.67|11.62|22.62||26.4|21.01|23.68|||||
2022-02-19 14:03:34|russ2000_0581|RESI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:34|russ2000_0582|NTGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|15.05|12.1|12.95|16.38|16.475|18.7|21.42|19.83|17.16|22.68|19.59|26.25|27.03|35.4|28.44|30.75|21.82|18.4|17.2|11.01|8.61|14.17|16.98|21.44|24.86|25.025|21.35|31.78|31.86|41.85|26.59|36.34|39.26|30.88|37.72|34.54|33.47|33.28|29.18|32.19|34.75|33.31|33.78|34.72|32.22|31.33|29.01|43.55|38.41|45|56.72|53.4|56.9|42.45|46.7|50.75|60.2|60.3|70.15|52.78|35.85|25.79|34.72|24.94|18.87|25.41|33.47|32.65|43.03|37.57|35.73|28.06|26.83||||
2022-02-19 14:03:38|russ2000_0583|INDB|price_second_month|0||||||||||||||17.6787|15.4923|14.3366|14.1804|14.1804|11.5|13|13.5|12.5|12.5|11.75|11|11.25|8|7.25|4.875|2.875|3|2.25|1.75|1.5|2|3.75|3|2.625|3|3.75|3.75|4.375|4.625|4.75|5.5|6.5|5.375|6.375|6.5|7.422|7|7|7.75|8.125|9.375|10.75|10.75|12.875|16.5|17.625|18.625|13.125|15.75|15.0625|14|13.5|13.625|10.5|12.5|13.8125|11.5625|14.5625|16.1|17.88|20.4|23.22|22|20.51|25.768|21.27|21.63|26.56|29.08|30.392|26.52|30.03|34.56|29.51|27.93|30.68|29.23|30.3|31.83|34.15|34.36|31.11|29.63|29.45|28.94|26.47|29.3|27.66|23.69|14.66|20.32|23.17|20.45|24.58|24.22|20.97|24.29|27.18|29.64|23.85|26.14|27.49|27.03|29.16|28.7|31.69|32.95|35.51|38.17|36.79|36.2|36.81|39.63|41.82|45.11|45.29|51.74|43.2|49.29|52.98|65.1|65|60.45|69.3|72.7|69.4|78.35|91.1|80.37|85.13|69.35|67.61|84.2|67.53|69.47|62.85|67.64|85.51|81.61|76.7|79.06|85.23|||||
2022-02-19 14:03:45|russ2000_0584|GLT|price_second_month|0|3.7538|3.7851|3.9414|4.4577|4.3125|5.75|5.5938|7.4375|8.125|8.3438|9.6875|11.3125|13.125|11.5625|12.875|16.3125|15.625|18.5625|13.875|16|16.75|17.125|17.8125|20.5|23.75|22.375|21.375|19.9375|20|17.25|18.4375|25.3125|28.9375|27.9375|25.8125|28.4375|27|23.375|18.125|18|18.875|17.125|19|16.75|15.5|16|15.5|18.25|19|22.5|19.125|16.625|17.625|18.25|18.25|17.125|17.5|20.688|19.125|17.563|16.313|11.625|12.875|10.6875|13.3125|13.1875|12.875|12.25|11.8125|10.5|11.5|11.99|15.35|15.94|14.64|17.25|18.86|13.65|13.02|9.95|13.28|12.93|11.98|11.65|12.24|12.68|14.38|14.82|11.2|13.71|14.42|16.44|17.48|14.35|14.82|16.98|13.59|14.76|15.03|13.17|15.58|14.67|9.52|6.22|10.25|10.43|11.12|13.5|11.6|10.23|12.44|12.31|15.41|14.36|14.5|15.61|15.15|16.8|16.99|18.15|24.73|25.62|27.99|30.35|26.32|24.93|25.32|24.5|23.49|18.06|17.79|18.37|20.5|22.17|22.97|22.1|18.33|17.32|20.79|20.41|17.49|19.23|12.75|13.45|14.58|14.38|17.85|14.26|15.41|14.99|16.08|16.05|14.76|15.8|16.47|14.05||||
2022-02-19 14:03:50|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.93|7.89|8.35|8.9|11.175|12.825|13.81|16.575|18.17|18.66|26.51|31|33.2|34.11|29.02|28.005|29.14|34.35|32.77|33.01|36.245|21.31|27.25|32.995|33.705|27.665|29.215|30.57|25.245|30.01|37.23|48.585|42.615|55.065|50.965|48.12|58.62|54.37|66.76|79.69|98.27|106.31|94.61|135.53|140.6|125.33||||
2022-02-19 14:03:53|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|1.313|1.563|2|1.813|1.938|1.5|1.531|1.5|1.938|1.75|1.5|1.5|1.5|2.625|3.125|2.625|4.1|4.85|5.44|4.985|8.2|7.25|7.5|5.81|8.38|12|14.29|14.58|13.5|14.68|14.96|16.15|18.4|21.29|23.74|25.39|26.66|18.43|20.744|20.38|20.25|22.65|17.79|13.56|12.82|11.64|9.78|12.43|14.34|17.15|17.07|21.4|23.19|23.94|36.65|35.95|51.23|46.17|48.08|49.65|43.79|41.05|34.29|30.79|37.54|31.24|29.64|27.7|31.59|37.27|49.16|52.22|45.78|42.99|45.8|44.08|44.8|39.72|37.1|36.35|44.8|30.1|35.75|43.5|56|75.7|54.32|47.84|41.89|36.44|41.15|32.95|21.72|31.52|33.03|55.53|55.28|42.76|29.86|34.12||||
2022-02-19 14:03:57|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.4|85.2|81.76|98|102.8|98.48|104|102.64|115.6|126.8|126.24|137.44|142.4|159.2|||73.44|72.88|75.6|71.44|76.2392|77.44|78.96|69.76|54.4|60.56|56.64|59.2|57.28|61.12|58|55.44|56.72|55.84|58.32|55.68|52.16|42.64|30.88|31.28|34.08|34|33.68|31.52|24.88|24.4|20.92|20.46|19.65|19.4|22.45|22.49|21.9|25.85|26.39|25.51|22.53|23.29|23.82|21.89|20.2|17.69|16.93|17.18|21.13|7.83|9.57|10.88|12.02|11.98|10.77|9.79|8.72||||
2022-02-19 14:04:00|russ2000_0589|BCEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:01|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195|68.75|50|45.2|40.5|36.5|25.7|19.2|18.3|4.8|4.19|18.1|25.3|29.6|36.5|21.8|16.9|15.1|16.2|12.2|14.6|12.1|24.7|15.3|11.1|17.8|14.2|8.1|6.2|8.72|7.8|5.998|5.4|4.8|8|16.7|9.3|7.9|9.8|7.9|7.3|7.185|5.851|9.915|4.81|2.64|4.59|2.98|3.24|7.99|6.18|12.85|11.71|15.13|18.18|13.22|13.73|14.24|17.47|22.12|27.43|16.04|13.32|11.81|13.27|14.21|15.93|17.24|12.13|30.14|24.21|26.13|21.81|17.14|27.07|26.33|16.44|21.25|24.9|26.15|27.59|39.75|41.88|24.29|28.04|30.02|22.76||||
2022-02-19 14:04:05|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||3.2083|2.25|2.5|2.0833|2.3333|2.375|2.9167|3|2.8333|3.5|4.375|4.25|4.7083|4.625|5.6667|5.0833|5.2917|5.7293|4.7708|6.625|6.6875|6|5.7292|5.125|3.9583|4.375|4.1875|4.2708|4.7917|6.5467|7|5.9|7.58|8.2233|6.7367|7.1733|5.7|6.4567|8.2233|10.1533|10.59|9.76|9.91|14.3867|13.05|13.2667|18.1433|19.1533|20.61|21.91|16.2533|15.5487|17.2767|16.0267|12.43|9.5367|9.26|11.31|10.95|7.01|7.2633|10.1533|13.7667|11.98|11.7467|12.35|8.64|10.8933|11.3667|9.7433|10.1867|9.29|10.7133|12.55|12.81|12.5533|13.5267|13.17|12.48|17.3233|18.5767|16.1833|15.7833|15.9133|18.0167|18.4533|20.02|25.7533|25.5733|27.98|36.3833|33.1133|31.9367|29.31|29.07|39.16|32.94|36.78|37.46|27.66|30.97|32.25|39.1|49.6|46.86|45.73|59.35|53.65|61|79.52|75.08|83.28|84.95||||
2022-02-19 14:04:09|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.05|20.4|21.46|18.4|20.92|19.93|19.2|16.7|16.35|12.72|14.98|13.17|12.68|12.46|12.6|14.83|11.02|13|12.83|11.63|12.83|15.24|13.69|12.19|10.31|10.41|10.08|10.87|11.34|13.16|13.78|12.21|13.02|12.1|12.58|12.3|12.02|12.68|11.78|10.63|10.15|9.25|11.41|12.72|12.76|12.4|11.21|9.84|10.76|8.62|7.78|8.67|7.55|7.46|7.27|7.78|8.76|7.63|5.68|4.69|4.81|5.11|4.98|4.7|5.94|5.67||||
2022-02-19 14:04:13|russ2000_0593|PFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|20.1|19.84|19.7|18|17.86|19.12|18.25|17.73|17.65|18.4|18.6|18.04|18.65|18.24|17.56|16.76|16.62|15.23|11.99|15.32|15.44|14.76|9.29|10.35|11.29|11.09|11.11|12.65|11.5|13.78|14.64|14.29|11.65|12.24|14.18|14.35|15.48|14.05|14.94|15.46|17.13|19.63|16.77|17.05|17.09|17.28|18.46|18.35|18.47|20.32|18.61|20.42|21|27.34|26.82|23.68|24.75|27.65|25.64|27.63|25.15|24.74|27.21|24.37|23.81|24.18|19.98|13.31|13.5|16.78|19.47|24.34|22.07|25.34|23.76||||
2022-02-19 14:04:17|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67|20.04|18.5|26.68|19.82|18.68|10.91|5.98|8.09|9.49|12.31|17|18.93|16.62|16.61|20.7|21.3|23.68|25.8|25.36|26.54|24.33|25.79|26.69|30.23|29.49|26.78|24.87|28.7|28.8|26.96|27.46|34.9|35.08|36.18|44.56|44.97|50.78|51.02|46.83|44.66|51.52|55.89|61.39|57.02|56.48|63.41|55.98|63.38|59.87|67.7|68.62|74.65|62.34|67.32|83.16|83.87|100.53|123.14|133.89|114.02||||
2022-02-19 14:04:20|russ2000_0595|INN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|8.28|8.42|9.21|7.95|8.51|8.78|9.27|10.12|9.46|8.95|9.19|9.97|11.05|11.48|13.64|13.42|11.43|13.06|10.22|11.7|14.3|14.24|15.39|17.86|14.66|14.88|13.46|15.3|13.73|10.89|11.76|11.74|11.03|12.22|9.27|6.47|5.88|9.18|10.52|9.63|9.1|9.4|10.28||||
2022-02-19 14:04:22|russ2000_0598|ARNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.75|237.5|269.5|181.5|110.5|101.3|74.5|65.1|70.29|68.7|68.5|69.9|68.3|59.9|58.6|40.39|56|55.9|68.5|84|103.8|162.9|130.9|110.5|140.9|140.1|143|134.7|82.6|71.7|49.5|63.1|38.4|58.6|36.2|44.7|36.4|34|28|70.2|13.9|16.5|13.8|13.1|12.8|17.8|60.7|91.1|92.2|83.7|89.4|69.6|64|69.6|63.1|42.3|41.4|46.7|41|32.2|21.2|15.8|16.3|15.7|15.1|15.8|11.5|22.13|30.99|40.85|45.72|37.09|40.72|49.15|53.54|55.04|47.38|52.69|59.77|66.79|65.9|78.65|60.89|50.59|54.49|93.13||||
2022-02-19 14:04:26|russ2000_0599|NAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.346|14.868|15.1158|13.6914|12.5139|11.0271|10.9032|12.39|10.4076|10.9032|13.5051|18.2133|18.3372|18.0894|21.063|17.792|14.8184|12.9351|14.6301|10.9527|11.5673|13.7777|15.0662|13.401|13.0343|17.7623|26.9011|28.15|40.0543|55.5567|39.8462|39.4001|31.4805|29.6567|29.8351|35.8517|32.8087|32.7294|37.6655|36.3968|32.6104|28.0906|37.7052|38.8352|27.9815|28.7448|32.6402|30.4001|32.2239|29.2602|27.5256|26.237|25.8108|23.9573|23.0255|18.129|12.5188|14.3129|13.1433|11.4979|8.9703|9.0199|8.8118|7.8503|8.564|10.2787|8.2071|8.9307|8.8514|10.14|12.8856|13.51|14.977|13.0937|14.3129|10.477|9.0496|7.8701|6.978|4.53|4.03|2.09|2.17|2.29|2.92|2.27|2.29|1.78|3.69|3.22|4.41|4.33|3.41|3.68|3.6|2.37|1.91|1.55||||
2022-02-19 14:04:30|russ2000_0600|AAWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.25|32.5|34|33|47.63|52|41.39|42.03|50.1|58.7|51.23|52.58|49.4|61.26|51.35|9.05|14.14|24.74|24.37|30.8|40.39|48.64|43.34|54.89|68.43|60.61|48.46|37.35|43.01|45.79|50.51|42.14|47.31|45.47|47.47|36.43|31.31|36.66|32.96|43.21|45.35|57.14|41.31|40.76|37.12|44.38|36.81|50.9|56.85|48.75|66.2|54.5|60.85|67.9|61.55|50.66|54.23|39|25.85|25.01|26.72|39.05|58.55|56.36|55.12|73.22|73.17|94.91|78.47||||
2022-02-19 14:04:34|russ2000_0601|KNL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:34|russ2000_0602|GPRE|price_second_month|0.287234042553|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|18.03|23.2||18.29|10.93|13.61||6.29|4.94|1.9336||4.95|7.31|12.48||11.79|11.7|11.36||10.4|9.43|10.33||7.13|6.07|8.31||13.98|15.7|17.19||31.89|37.1|23.27||31.06|18.26|20.69||18.29|24.86|29.5||20.1|20.4|17||20.8|17.5|12.49||11.18|10.625|15.52||10.23|15.59|13.14||32.84|32.35|35.72|||||
2022-02-19 14:04:38|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.24|21.19|24.54|23.06|25.5|26.08|23.8|19.18|21.86|27.19|30.58|34.81|36.23|38.04|44.74|45.09|34.9|43.08|38.56|44.31|48.1|47.11|55.73|44.21|33.75|35.85|45.34|42.64|46.87|47.08|41.58|45.01||||
2022-02-19 14:04:40|russ2000_0605|PRK|price_second_month|0|||||||||||||||||||||||||||||||13.3774|15.8715|20.4062|20.4062|21.3131|29.4756|25.8479|29.0788|36.2776|37.1845|34.6904|37.638|34.4638|33.5566|32.1964|34.4638|36.394|43.65|41.7234|41.383|42.177|44.558|42.404|44.558|45.125|47.052|56.803|62.982|79.591|78.798|86.394|86.621|87.0748|83.9569|88.8889|87.0748|97.2789|92.381|83.5714|86.0714|87.9762|83.2381|74.0476|88.5714|87.381|92.4476|90.0095|92.381|92.5714|93.2857|106.1905|107.1429|110.1905|107.619|109.9619|117.9619|136|118.51|103.25|107|105.05|104.9|94.95|103.61|100.25|93.27|87.32|90.92|75.57|60.5|70.9|61.3|68.49|48.35|63|59.87|59.81|53.35|64.7|60.05|67.56|65.83|67.43|55|60.9|68.84|64.53|67.35|63.09|65.98|69.08|76.09|84.44|78.06|74.65|77.84|81.44|85.12|82.67|84.21|97.01|85.19|93.94|95.65|111.6|107.45|101.07|96.59|112.36|101.02|114.82|110.15|95.63|100.15|94.49|90.08|100.33|87.32|74.87|89.91|101.11|124|126.52|117.24|130.09|132.32|||||
2022-02-19 14:04:45|russ2000_0606|ELGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:46|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.86|47.79|51.09|74|99.77|73.81|72.2|74.05|57.64|62.48|30.22|36.06|30.77|41.96|58.87|48.07|43.61|46.7|31.66|42.53|50.25|46.74|54.55|38.21|42.38|38.59|34.37|42.08|41.25|36.64|49.45|67.82|91.2|88.37|115.26|115.48|91.23||||
2022-02-19 14:04:48|russ2000_0608|MTSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:49|russ2000_0609|PMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|16.52|15.82|17.19|17.68|18.6|17.53|16.3|16.5|17.81|18.47|21.11|24.61|24.76|22.09|21.26|22.39|23.81|21.16|21.86|21.62|21.53|18.12|15.93|16.08|11.84|15.15|15.25|16.36|16.86|17.85|17.24|15.92|16.67|18.69|20.17|20.74|19.98|21.42|21.76|22.67|20.7|11.88|17.5|17.39|19.04|19.3|18.6|18.56|15.82||||
2022-02-19 14:04:51|russ2000_0610|EGBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7219|4.9583|4.9583||4.8401|4.4275|5.3129|4.7595|5.0915|9.0022|10.5784|8.6778|10.8674|12.438|9.9587|10|12.2479|11.3636|12.1074|14.0496|16.3628|15.2893|16|17.1322|21.281|13.5728|14.4183|15.0413|13.9542|15.7343|15.4132|14.7025|13.9256|13.7603|11.5702|10.1819|10.281|8.3554|6.2107|6.3545|5.6773|7.8909|8.4818|8.9909|10.0455|11.4636|9.9|11.5|12.8091|11.3|11.6364|13.1273|14.6364|14.5636|15.6818|18.0909|19.9727|21.8091|25.1|30.57|34.24|31.69|33.71|34.78|37.15|40.57|41.91|53.22|46.39|51.39|51.84|56.5|62.25|57.45|61.8|68.1|62.55|62.15|54.25|54.27|58.96|55.32|39.83|44.42|39.83|30.88|29.41|37.19|49.76|56.03|56.22|59.86|60.51|||||
2022-02-19 14:04:55|russ2000_0611|MDC|price_second_month|0|7.5471|5.1141|5.3624|4.2204|3.5749|3.5749|4.4687|5.1638|4.5183|5.6107|4.5183|6.9016|7.696|6.4051|5.6107|5.8093|4.8162|4.0714|2.4826|2.6812|2.3336|1.4896|1.1916|1.2413|1.3903|0.993|0.5958|0.4468|0.3476|0.2482|0.1241|0.3476|0.6454|0.6454|0.6454|1.142|0.993|1.2413|1.6385|1.9364|2.135|2.3833|2.284|2.5819|2.284|2.2343|2.036|2.1849|2.4329|3.0786|2.6317|2.9296|2.7805|2.7308|2.9795|3.4263|3.3757|4.1211|4.3941|7.4477|6.0074|4.7749|5.4837|5.3158|5.894|5.6143|4.4578|4.5324|5.7635|7.4795|8.3748|12.9095|11.3856|11.0137|12.9239|19.1771|19.448|17.5648|15.5986|16.4026|26.3236|27.0109|36.6701|37.2358|37.4119|40.0405|44.0243|60.1952|54.593|57.7456|51.5084|46.3371|40.9391|32.3506|45.3516|38.5954|41.0827|33.6358|26.7559|31.6626|30.7175|31.3375|23.437|19.0747|23.2177|28.3209|22.4466|25.8714|23.7242|20.1255|18.8781|19.8458|20.375|14.788|13.4951|18.5832|21.7132|26.2191|26.6425|29.0543|28.0563|21.0403|22.8472|23.5806|21.63|21.9325|19.8912|20.5489|21.1386|21.5393|19.8307|16.7158|17.5702|19.74|20.3221|23.172|26.7125|24.8073|28.4351|23.7311|27.0748|27.1776|25.2486|26.7037|29.1019|35.8056|36.6389|36.4259|31.4722|40.1667|44.6944|52.3796|57.95|52.25|47.84|43.16||||
2022-02-19 14:05:00|russ2000_0612|NBTB|price_second_month|0|||||||||||||||||||||||||||||||||||||9.1875|11.25|10.6876|11.25|13.3125|13.125|13.875|13.6876|12.375|12|12|12.5621|11.813|12|12.7491|11.9992|12.5607|12.1876|13.875|13.5|15.75|18.1858|19.3594|19.875|24.75|22.75|25.125|22.375|21|18.875|17.0625|13|9.9375|11.375|14|16.625|15.32|16.08|14.1|14.05|16.98|17.3|18.19|17.52|18.5|20.99|21.88|21.95|21.6|22.31|25.39|23.45|23.7|24.3|22.87|22.88|22.05|23.38|24.75|22.43|22.6|21.94|24.93|19.17|24.52|25.09|26.52|19.65|21.94|22.6|20.59|21.24|21.95|20.42|22.2|22.25|21.99|20.32|21.3|21.81|19.87|21.03|19.77|20.46|19.88|21.42|25.93|23.48|22.72|24.01|24.31|24.01|24.62|25.9|30.13|25.8|29.16|32.29|38.64|40.38|35.14|32.83|38.84|34.8|38.1|40.48|38.97|38.63|35.95|34.97|40|33.69|31.32|30.47|29.95|36.23|38.99|35.86|36.11|39.08|||||
2022-02-19 14:05:06|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.17|16.6|17.31|16.39|10.02|9.79|12.28|12.99|14.01|13.89|16.37|18.82|18.41|20.31|20.99|22.73|23.16|26.76|29.01|28.01|23.18|22.73|20.45|21.69|21.2|19.54|20.03|19.04|20.01|22.68|18.19|20.95|21.77|19.99|21.48|19.77|16.32|18.22|15.8|7.49|7.06|11.43|13.9|13.19|11.81|12.8|14.45||||
2022-02-19 14:05:08|russ2000_0615|ECOL|price_second_month|0||||||4.9975|4.7476|10.6647|19.0005|16.3319|18.5007|30.005|23.998|14.1629|13.3333|11.6642|14.3329|12.6637|7.2464|8.6657|7.996|8.6657|6.9965|5.8371|6.3368|6.0869|4.3378|3.3383|2.8286|5.8371|5.3373|5.6671|7.996|12.8336|13.1634|16.8316|11.8341|14|13.75|12|10.5|8|9.25|12|10.13|8|7.75|6.375|3.75|4.5|3.75|3.25|1.75|1.313|1.125|1.938|1.5|2.063|1.375|1.6875|1.25|1.5|1.375|1.8125|2.75|2.25|1.4375|2.125|3.5|2.875|2.375|2.875|2.51|2.06|1.81|1.86|3.9077|2.96|2.62|3|2.75|3.412|4.89|7.18|8.75|9.23|12.08|12.33|12.66|19.62|16.27|19.02|25.39|19.43|20.9|18.85|21.65|19.99|22.24|24.91|28.72|32.46|17.68|15.7|19.05|18.28|16.19|14.89|14.15|13.55|15.71|16.81|17.54|18.29|18.44|18.87|17.21|18.8|21.86|24.87|27.38|28.09|38.48|35.93|49.4|42.74|39.82|48.82|46.11|49.96|37.84|37|45.31|44.86|46.45|50.75|50.025|51.4|51.45|52.9|60.6|72.75|69.67|57.38|59.52|60.57|54.99|42.06|33.67|37.13|33.89|38.21|39.63|35.85|34.07|47.05||||
2022-02-19 14:05:13|russ2000_0616|CATO|price_second_month|1|||||||||||||||||7.8334|5.3333|2.8333|2.6667|2.4166|2.5833|2.7501|3.0833|3.1668|3.1668|2.4166|1.6667|1.375|0.75|0.4792|0.7292|4.8334|7.3333|9.6667|9.3333|8.4166|12.5001|15.6667|20.8333|14.1667|15.5001|13.3333|10.8334|8.4167|7.3333|4.833|4.25|5.417|4.75|5.167|6.75|4|3.667|3.3333|3.833|3.625|6.083|5.917|7.917|11.604|14.0833|13.625|12.5833|14.1667|12.8333|12.25|12.4167|13.25|13.2917|12.7917|12.9333|14|13.6667|12.6|14.853|14.8667|12.6533|14.3933|12.6933|14.0533|13.4467|13.6667|13.3867|14.9667|14.8333|19.2133|21.5|20.65|19.93|21.45|23.86|25.85|21.91|22.91|23.39|21.94|20.44|15.66|14.94|14.24|17.55|15.1|18.28|17.44|20.29|20.06|21.44|22.02|26.76|27.41|24.5|28.8|22.56|24.2|27.64|30.46|29.71|27.43|24.14|24.96|27.98|31.8|27.04|30.9|34.46|42.18|39.6|38.76|34.03|36.82|38.55|37.72|32.89|30.08|21.96|17.59|13.23|15.92|14.74|24.62|21.02|14.27|14.98|12.32|17.61|17.4|10.67|8.18|7.82|9.59|12|16.87|16.54|17.16||
2022-02-19 14:05:19|russ2000_0617|UVV|price_second_month|0|9.2813|9.9375|9.4063|8.6563|7.8125|9.6875|10.5625|10.75|10.5625|11.5|11.625|12.5|14.625|14.625|13.875|16.5|15.25|17.9375|14.4375|14.8125|14.8125|14.4375|15.75|17.4375|17.875|19|17.8125|15.3125|15.8125|11.625|11.3125|14.0625|16.625|22.3125|25.875|29.5|25.75|27.25|30.25|29.375|27.75|23|25.625|19.5|17.75|21.5|21.5|19.875|23.25|22.5|23.75|26.875|25.375|25.25|28.75|31.5|36.375|36.375|39.563|47.5|37.563|31.5|35.1875|27.1875|26.125|28.375|25.6875|16.375|23.1875|25.875|31.625|37.76|39.82|42.43|36.64|36.72|40.6|38.35|35.4|38.11|41.88|41.9|42.72|50.42|47.06|45.13|48.68|50.2|44.4|41.62|40.38|40.67|36.86|38.63|46.57|52.67|63.57|49.13|53.68|56.91|49.61|51.92|31.97|28.74|37.03|36.88|42.91|53.05|40.87|35.66|40.91|41.82|42.17|40.7|47.38|45.94|45.17|47.43|49.9|55.79|58.63|49.02|52.16|57.65|53.55|52.76|39.99|47.91|51.49|49.21|56.54|54.48|54.7|60.17|55.05|67.7|66.4|57.2|53.35|49.15|66.15|59.8|63.4|59.34|56.52|50.06|52.22|49.35|44.06|43.41|45.51|50.82|56.04|50.6|46.57|55.02|
2022-02-19 14:05:24|russ2000_0618|FARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|13.375|11.125|7.3125|3.5|5.625|4.875|4.75|3.0313|3.75|2.75|3.625|4|3.75|2.65|1.93|1.78|2.72|2.21|1.99|2.08|2.67|5.74|10.41|24.18|30|26.58|20.57|26.35|28.18|28.33|20.4|19.68|15.99|15.81|17.41|22.57|26.99|33.28|39.95|26.47|32.75|28.59|25.98|13.29|13.04|15.71|17.1|19.16|19.13|23.3|18.34|27.07|30.23|41.71|38.56|44.86|58.75|48.48|37.84|35.3|36|37.19|36.81|53.15|57|41.52|57.25|55.71|59.97|43.1|38.85|29.55|25.44|34.25|33.43|37.45|34.5|35.3|34.2|53.1|59.35|53.65|67.95|45.24|47.15|46.8|49.24|48.83|57.24|58.31|60.85|67.92|79.73|75.12|68.94|75.6|53.69||||
2022-02-19 14:05:28|russ2000_0619|EPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|20.375|25.375|39.5|31.5625|30.1875|29.25|11.0625|6.96|5.06|7.42|8.21|7.401|6.29|5.61|5.53|7.17|7.37|9.05|9.88|9.71|8.99|11.7|14.05|13.58|15.6501|11.03|12.29|10.03|8.82|10.46|12.99|12.32|12.99|11.74|13.49|10.24|11.17|6.36|5.56|9.06|11.26|16|16.01|16.09|14.83|19.2|22.08|24.52|22.97|20.18|28.1|18.54|22.33|23.98|26.6|27.65|29.79|34.42|34.46|29.63|28.64|25|26.72|26.47|26.62|29.88|27.03|24.63|22.79|24.86|24.95|24.89|30|33.56|37.98|47|65.32|52.41|47.96|45.01|41.24|48.8|44.28|49.52|51.35|46.67|46.035|37.86|42.27|46.06|56.53||||
2022-02-19 14:05:32|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4375|7.219|6.625|6.6565|6.1565|4.875|4.6875|4.0625|4.344|6.4375|6.65|8.5|9.2|8.975|8.6|11.1|10.4|9.855|7.925|6.5|9.475|9.685|13.39|10.9|11.275|11.03|8.98|9.03|8.175|7.515|10.51|11.865|12.95|20.75|27.085|29.455|24.35|16.26|19.68|25.03|16.04|5.79|4.52|7.64|13.9|11.75|10.6|13.54|11.52|21.45|25.89|33.89|24.09|27.03|29.79|27.31|31.84|31.43|40.23|41.44|40.63|48|44.27|41.8|42.14|42.86|43.95|44.81|46.5|56.85|43.4|48.56|60.53|65.45|69.9|64.15|56.8|72.4|65.9|75.8|77.6|69.93|78.22|82.83|85.18|99|102.51|78.29|75.63|85.43|101.42|100.26|92.97|81.2|99.68||||
2022-02-19 14:05:36|russ2000_0622|ZIOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0623|NLNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0624|CSII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.062|1.95|1.71|2.15|1.1||||100|60|49.9|57.1|58.9|44.9|20.3|13|12.3|4.8|7.3|6.63|9.45|5.13|5.27|4.42|4.8|9.57|10|14.97|12.85|9.52|9.05|9.3|9.22|11.3|15.81|19.86|20.61|33.53|36.04|26.87|29.29|29.05|35.6|27.52|24.15|15.64|8.68|16.35|24.57|25.74|28.4|31.1|29.15|25.13|23.78|29.22|38.55|30.68|33.6|39.52|48.43|43.72|37.62|38.17|32.08|35.44|42.44|38.3|35.79|23.06|18.82||||
2022-02-19 14:05:40|russ2000_0625|ECPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|2|1.125|0.75|0.343|0.53|0.79|0.52|0.4|0.33|1.01|0.6|0.98|1.25|6|9.81|12.44|15.18|15.69|16.75|25.08|19.51|15.36|17.28|16.93|16.85|9.1|11.95|13.93|10.73|12.06|10.24|10.34|7.38|10.06|11.36|8.52|4.74|12.4|13.18|15.86|18.11|20.51|20.1|19.66|26.3|31.19|23.67|20.05|22.28|24.23|27.87|26.02|32.17|35|43.57|47.06|49.96|44.53|44.65|43.39|40.81|39.12|40.43|32.5|21.44|26.88|21.59|27.6|33.3|38.15|39.85|45.3|42.8|40.95|38.25|26.99|32.02|36.13|36.9|35.68|37.16|32.64|43.61|35.81|33.41|44.23|49.21|59.19|71.65||||
2022-02-19 14:05:44|russ2000_0626|OXM|price_second_month|1.56283584677|11.5|9.4688|8.5||6.5|6.8125|6.625||6.4375|6.9375|7.9375||8.3125|7.125|7.625||8.6875|5.625|4.625||5.0625|5.5|5.6875||6.125|6.5625|5.875||4.625|3.625|4||6.0625|7.5|9.75||9.25|8.375|10.8125||8.9375|11.8125|13.1875||14.1875|12.688|9||9.063|8.125|8.25||7.5|9.125|12.938||15.25|17.375|15||15.0313|14.1563|13.0938||12.4688|10.75|8.625||9.6563|8.75|9.285||11.225|11.225|12.625||11.55|11.85|12||23.78|34.25|38.3||39.57|37.09|37.18||47.01|49.25|45.41||35.46|52.78|47.79||40.4|25.91|22.61||21.04|13.47|6.66||13.71|19.35|17.84||22.4|23.03|23.67||39.18|39.5|50.93||43.24|55.48|49.38||67.67|71.77|75.47||59.57|61.25|55.94||83.93|72.82|69.86||57.18|62.72|55.02||63.13|64.6|78.8||92.12|88.98|76.58||73.19|68.86|69.4||42.94|41.17|65.24||86.93|92.72|82.39|||||
2022-02-19 14:05:50|russ2000_0627|WSBC|price_second_month|0||||||||||||||||||11.5054|9.1676|10.6688|10.0041|10.6688|10.6688|11.1615|10.0844|10.0041|10.6688|10.5|10.25|9.8333|8.6667|9.3333|9.6667|10.8333|11|10.5|12.5|14.25|14.1667|16.6667|20|21.3333|19|19.1667|18.1667|18|16|16.833|15.5|19.083|18.25|18.5|18|18.5|20.167|21.667|24.5|28.375|30|28.563|26.25|23.75|27.5|28.625|29.5|28.5|23.1875|21|23.25|23.375|21.9375|18.875|23.19|24.3|19.37|20.5|23.42|22.21|25.5|24.6|25.22|24.34|27.78|30.05|27.54|27.7|31.61|26.959|29.57|30.49|32|31.75|30.06|30.33|32.532|30.92|31.35|26.73|23.98|23.29|22|24.78|25.83|17.73|16.43|14.68|12.91|15.15|18.82|15.25|17.43|20.84|19.81|19.38|19.64|19.5|20.33|20.32|21.11|23.39|25.05|28.69|31.5|29.81|29.44|31.05|33.21|32.74|31.64|30.79|33.92|28.27|32.66|32.73|39.87|40.36|37.16|37.98|42.07|41.21|46.59|49.35|43.48|42.43|35.53|34.22|36.48|30.61|21.42|22.22|28.63|32.28|38.92|34|32.55|36.07|||||
2022-02-19 14:05:55|russ2000_0628|SXI|price_second_month|0|5.9375|6.9375|7.0625|6.5|7.5625|6.875|7.25|7.9375|7|6.625|7.125|8.125|8.25|7.75|8.25|9.375|9.5|10.25|7|8.25|10.0625|10.0625|10.625|11.5|12.5|12.6875|12.375|11.5625|11.8125|10.9375|10.5625|12.4375|12.5|12.5|10.75|12.875|16.3125|16.1875|18.875|20|21|20.125|24.625|28.625|25.875|27.625|31.625|31.375|30.5|34|36.375|28.25|26.625|29|31|28.25|27.25|31.563|35.188|31.063|30.125|22.25|23.375|23.6875|26.125|22.875|21.125|15.8125|16.8125|18.5625|19.625|24.4|22.1|23.2|21.4|21.83|25.84|21.4|23.15|19.1|20.5|22.9|27.27|27.21|25.92|24.28|27.85|28.91|26.76|26.64|27.74|31.87|29.35|29.45|29.73|28.06|28.53|25.03|19.08|19.01|20.65|25|21.08|10.83|10.18|17.11|18.25|24.9|26.01|23.53|29.9|34.27|33.22|29.1|31.93|38.21|40.69|44.64|49.26|53.82|52.17|53.39|58.92|55.31|73.84|74.63|72.97|72.5|80.01|80.02|89.37|70.43|86.67|84.19|88.1|95.5|87.9|95.45|107|96.1|99.75|107.9|79.7|82.01|65.04|68.75|77.18|63.43|52.91|57.84|75.46|98.06|99.64|99.24|103.01|105.64||||
2022-02-19 14:06:01|russ2000_0629|TBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.8767|2.6913|3.21|3.555|5.335|7.1111|3.63|2.259|2.889|4.481|9.889|12.055|15.028|7.583|14.542|18.792|23.833|16.063|12.688|8.313|9.375|3.875|3|4|3.99|4.6|4.57|4.85|8.88|6.8|7.13|5.4|6.5|9.27|11.4|35.17|12.17|12.39|15.88|18.78|20.64|22.72|22.08|24.57|23.15|17.13|18.92|18.34|24|20.88|15.05|12.49|14.56|16.59|7.41|7.03|8.53|13.6|12.16|13.27|13.29|10.79|16.48|16.15|14.64|14.05|12.87|16.56|14.95|15.53|14.25|19.39|23.54|24.32|25.54|28.48|27.21|27.14|22.95|23.01|28.48|24|29.29|22.95|19.81|21.85|20.95|25.95|26.85|20.45|28.45|27.2|25.8|29.3|25.25|23.02|21.24|19.41|23.31|14.88|15.46|16.92|19.1|20.83|27.13|27.33|26.02|26.8||||
2022-02-19 14:06:06|russ2000_0631|TIVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:06|russ2000_0632|ARRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.08|16.3|19.07|18.015|8.99||||
2022-02-19 14:06:07|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8667|4.8667|3.95|4.2267|3.0507|2.24|2.1867|1.616|0.6933|1.16|0.6933|0.7493|0.712|1.3013|1.5893|1.6533|1.1333|1.2453|1.3707|1|1.0453|1.04|1.5333|1.76|1.304|2.064|2.1147|1.8053|2.9413|3.44|3.2027|3.288|2.6613|1.66|3.1|2.5|3.72|3.5533|3.4667|2.8667|2.3067|2.7533|5.46|4.2667|3.6067|2.46|5.27|4.51|5.27|5.36|8.56|8.15|9.81|11.78|18.36|13.54|14.14|12.06|15.84|12.46|8.33|7.25|5.41|6.47|4.34|3.7|4.55|8.2|12.85|15|23.95|15.95|15.3|12.37|8.83|9.78|10.97|9.34|7.07|10.46|11.21|11.32|12.33|10.82|9.81|8.29|5.68||||
2022-02-19 14:06:11|russ2000_0636|SXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|14.43|14.74|16.62|16.59|16.6|15.91|15.95|22.55|22.33|20.22|23.44|20.82|18.07|15.2|10.13|3.69|4.09|6.05|6.59|11.48|9.75|8.8|9.47|11.39|10.68|13.55|11.32|9.76|10.07|7.71|5.9|5.1|5.34|3.17|3.11|4.83|6.94|6.93|6.95|6.09|7.73||||
2022-02-19 14:06:13|russ2000_0637|CNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13.87|15.5299|16.69|17.99|20.81|21.56|19.02|15.73|14.46|15.25|15.23|10.46|10.88|10.71|13.95|15.08|16.51|16.83|17.16|18.82|18.3|18.55|19.11|17.9|18.97|14.34|16.27|14.03|16.87|17.74|16.92|19.26|19.23|20.315|23.89|26.67|24.09|19.9|20.46|21.74|19.73|24.69|24.17|29.68|26.57|19.82|18.66|14.2|11.81|11.29|12.08|13.92|10.32|4.42|4.58|4.115|5.22|5.74|7.92|5.68|5.6|8.83|9.27|7.93|7.21||||
2022-02-19 14:06:17|russ2000_0638|UBSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:17|russ2000_0639|RGR|price_second_month|0|3.5625|3.4375|3.3125|3.3125|3.1875|3|3.125|3.375|3.875|4.375|4.0625|4.875|4.875|4.875|4.5625|4.1875|4.75|4.375|3.375|4|4.6875|5.4375|4.875|5|6.375|8|7.75|6.3125|5.8125|6.2813|5.75|6.3125|6.1563|5.75|6.3438|7.4375|7.9063|9.5625|9.1875|9.875|11.625|13.375|14.125|13.375|14.5625|13.125|13.625|15.25|14.563|16.875|14.625|17.438|24.813|17.938|17.875|17.375|18.875|19.625|18.125|20.188|18.625|14|12.6875|9.375|11.1875|9.625|9|9.75|10|8.3125|8|10.15|9.21|9.95|11.85|12.49|13.86|13.07|10.65|9.15|9.51|11.17|11.53|13.12|11.85|9.01|9.08|7.91|8.14|9.53|7.05|7.2|6.15|7.5|10.44|10.51|13.87|18.24|9.25|7.9|7.64|7.3|5.91|9.42|11.87|13.81|10.76|11.76|15.74|12.87|16|18.06|22.02|33.27|32.16|41.78|38.97|43.3|58.59|54.61|50.28|52.37|76.93|63.74|60.62|50.41|38.09|51.96|53.74|62.89|52.1|70.31|66.23|61.29|51.4|49.85|63.7|45.8|54.75|43.05|61.25|65.45|53.61|56.95|49.71|41.01|45.55|48.04|62.34|70.86|61.24|68.2|78.94|78.19|71.69|67.06||||
2022-02-19 14:06:23|russ2000_0640|SCHL|price_second_month|2||||||||||||||||||||||||||||||||||||14.125|16|15.9375|18.75|18.5|21.6875|26|21.125|18|22.0625|22.813|25.25|28|32.875|30.875|36.5|32.75|32.625|36.625|29.5|12.5|17.625|20.25|17.5|18.625|20.953|19.7188|28.3125|23.6406|22.3125|23.25|32.25|23.3438|31.9375|40|45.4375|41.74|37.16|44.7|49.59|50.73|38.99|44.15|35.619|28.41|29.18|30.9|32.1|28.36|27.51|30.32|34.25|34.85|36.97|32.55|30.05|26.54|28.75|31.42|35.35|30.87|32.18|39.58|34.27|28.15|25.79|18.57|10.9|19.73|22.55|24.87|29.9|27.01|25.33|29.44|29.73|26.28|28.72|26.85|29.51|30.55|30.13|33.01|29.66|27.45|30.5|28.69|32.99|32.91|35.42|34.81|36.78|40.64|43.09|40.87|34.33|36.38|41.1|38.25|45.78|43.23|41.43|36.94|38.42|41.4|41.76|43.38|41.69|39.88|34.17|38.5|32.95|29.07|23.93|19.76|25.77|30.33|33.61|36.19|41.02||
2022-02-19 14:06:27|russ2000_0642|VRTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0643|AMAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||17.5|15.125|12.625|11.625|14.125|14.5|14.5|12|11.25|16.75|11.625|8|5.75|5.875|8.125|7.25|7.938|6.688|4|3.625|4.125|5.9375|5.375|6.1875|5.1875|4.9375|4.625|3.875|3.51|5.24|6|5.23|11.1|14.61|16.3|14.25|12.51|15.12|15.35|16.36|20.38|23.25|27.15|36.76|49.01|52.86|46.53|48.38|43.73|45|36.16|42.35|46.87|50.04|40.85|38.72|21.09|15.95|12.19|4.4|4.25|10.04|10.28|8.17|7.64|13.17|6.94|8.94|10.69|9.44|6.25|6.7|8.01|7.62|6.01|5.5|6.57|13.03|12.12|11.45|11.62|10.95|10.65|12.78|13.81|14.31|16.1|19.59|17.32|18.91|19.5|18.84|19.67|25.41|26.44|31.89|35.38|37.75|36.42|24.82|29.76|23.92|24.04|29.41|26.71|21.38|26.78|38.49|58.7|64.39|61.37|58.61|68.41||||
2022-02-19 14:06:32|russ2000_0645|SAIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.066|7.8733|8.2|9.8933|10.7333|14.0333|14.32|12.3733|13.7467|14.7933|11.7867|10.72|14.6333|18.02|16.1667|20.6667|18.48|18.16|19.26|12.2733|8.32|9.6333|9.1133|12.34|5.3|6.9333|8.48|12.3133|10.04|7.7933|9.3133|7.7667|9.82|10.1867|10.42|7.94|7.6867|11.04|13.1533|14.8133|13.56|20.38|31.8467|29.99|32.57|34.51|44.61|47.18|53.51|46.03|42.37|37.55|23.95|27.31|25.39|29.94|41.3|48.35|45.2|56.15|63.65|72.65|79.25|79|60.87|69.52|64.02|85.54|93.06|87.31|110.06|131.05|174.83|212.35|223.25|240.13|364.45|267.94||||
2022-02-19 14:06:36|russ2000_0646|SEB|price_second_month|0.0462594868088|33.875|37.25|37.25||34.125|41.625|46.125||57|63.25|86.5||152|149.5|146||118|101|76.25||99.75|120|115||172|150|116||133|108.875|121||138|140|118||175|164.75|185||190.875|191|186||169.5|183|161||258.5|258|268.75||198.5|210|266||264|309|440||291|270|422||340|216|194.25||172|162.5|156||207.9|210|306||248.45|215|240||207|215.1|282||497.95|585.95|998||1664|1373|1511||1280|1205|1765||2345|1960|1470||1551|1257|1194||1122|1300.02|1349||1510|1771|1991||2418|1801.99|2036||2132.98|2260.1299|2529.8799||2708|2748|2794.97||3020.27|2674.99|4197.95||3599|3079|2894.74||2870.64|3440|3951.99||3995|4505|4410||3962.74|3710.04|3538.01||4136.74|4375|4250.55||2933.82|2836.69|3031||3868.73|4099.99|3935.01||
2022-02-19 14:06:42|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|4|3.5|3.3125|3.25|6.125|15.75|9.875|8.4375|7.125|3.125|9.0625|9.625|12.4375|17.125|16.8438|36.375|18.4375|28.5625|19.6875|22.6875|32.7|23.15|23.66|25.1|30.3|12.3|17.86|10.26|13.44|24.06|26.47|21.75|15.3|9.76|8.55|9.31|9.54|11.92|13.43|14.22|14.1|14.37|17.23|20.14|24.54|16.23|14.51|12.82|15.84|16.13|7.78|6.76|9.45|10.46|10.93|14.52|12.36|14.09|11.68|16.12|14.85|10|9.98|12|13.65|12.77|12.79|18.04|18.37|18.23|23.82|27.44|19.57|19.25|20.43|26.62|28.52|24.27|29.17|29.83|38.17|43.95|55.21|62.1|76.93|73.54|74.97|66.32|65.53|59.58|47.04|50.37|50.17|51.64|64.21|59.475|66.83|74.12|96.46|104.45|102.01|90.18|87.69|86.33||||
2022-02-19 14:06:46|russ2000_0648|CSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|10.75|8.875|9.313|11.875|13.938|18.5|19.375|21.36|18.375|31.375|35.625|31.9375|22.5625|43.625|51.375|50|45.1875|45.4375|37.6875|60.27|45.9|30.95|31.18|26.53|11.888|14.1|9.65|13.2|15.55|11.58|14|19.09|14.47|18.17|17.1|19.02|20.39|24.03|21.98|23.28|26.92|27.73|24.66|27.8|23.12|16.57|11.35|13.28|18.9|16.84|13.52|13.77|15.07|19.36|20.15|20.52|18.29|18.82|19.55|19.09|13.36|15.17|16.01|16.5|21.21|18.58|19.41|21.63|23.54|28.87|28|26.27|27.72|25.12|29.91|31.19|30.91|35.73|37.96|42.51|43.72|44.5|39.41|39.89|38.71|45.89|46.68|41.38|37.35|35.07|41.55|44.85|53.88|57.19|44.25|47.35|42.57|43.38|46.15|44.04|48.21|52.71|58.85||||
2022-02-19 14:06:50|russ2000_0649|COR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:50|russ2000_0650|QLYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|12.33|13.93|19.8|24.81|27.59|24.7|23.92|35.49|46.03|39.75|28.32|38.87|23.2|31.19|34.65|33.95|34.95|41.9|47.05|58.75|74.05|78.1|89.05|78.76|84.41|91.72|80.83|87.87|83.92|117.32|107.06|91.28|101.24|98.02|114.88|133.5|114.8||||
2022-02-19 14:06:53|russ2000_0651|FSS|price_second_month|0|4.6125|4.0644|3.7241|3.7241|3.7241|3.5728|3.2704|4.2493|4.06|4.1609|4.1609|5.3336|4.8418|4.2493|4.1609|5.0688|5.0688|5.7497|4.3626|4.7794|4.619|4.447|4.5617|5.2821|5.7302|6.4177|6.3344|6.8971|7.7084|7.9167|9.4583|12|11.6251|12.5625|13.3125|15.5625|15.9375|13.4063|15.0938|17.8125|18.75|18.9375|19.875|20.4375|18.25|19.875|20.375|20.5|21.125|21.625|22.75|25.5|25.125|22.625|27.125|25.125|25.5|26|21.75|23.5|22.375|20.375|24.4375|23.4375|23.9375|20.9375|16.9375|14.9375|19.3125|21.5625|21.4375|22.15|22.51|20.68|21.19|25.9|25.3|20.78|18.96|14.38|18.08|20.1|15.15|18.85|17.81|18.31|17.2|15.74|15.63|17.1|16.34|17.91|15.28|15.61|16.22|15.04|16.34|15.3|11.5|12.07|13.48|16.03|7.02|6.32|8.58|7.15|5.73|7.67|6.81|5.27|6.41|6.47|6.57|5.45|3.69|4.7|4.98|5.97|5.88|7.8|8.77|11.67|15.63|12.85|13.72|14.72|14.92|16.49|14.88|14.15|16.86|11.86|13.01|13.11|15.8|14.88|15.68|18.69|21.5|21.39|23.89|26.03|23.46|24.58|23.89|29.71|32.94|29|29.14|32.12|31.03|36.41|42.48|40.63|42.43|37.41||||
2022-02-19 14:06:59|russ2000_0653|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3846|3.2433|2.9279|2.1229|2.4383|1.9667|0.4375|0.4829|0.7483|1.0513|1.1304|1.2954|1.26|0.955|1.5308|1.98|1.7788|1.265|1.3571|1.8446|1.4154|1.4642|1.1021|1.4617|1.7208|1.6408|1.9321|2.3813|2.537|3.4667|3.6646|4.0196|4.0008|2.8904|3.5696|2.7142|3.5358|4.7754|5.5217|6.0858|7.2068|7.4442|11.2217|11.7492|12.1142|11.6275|7.7575|9.665|8.4768|10.69|13.2995|13.34|13.3124|17.8875|22.9975|33.6475|30.2|38|53.03|36.7|
2022-02-19 14:07:01|russ2000_0654|CHFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:01|russ2000_0655|RGEN|price_second_month|0||||||||||||||9.75|8|15|23.75|16.25|7|10.125|7.75|6.625|6|6.625|7.75|8|9.5|11|13.75|8.625|8.25|13|13.5|14.75|14.5|19|12|10.5|10.75|6.25|6.25|6.75|8.25|6.375|3.875|3|3.125|2|2.25|1.75|1.25|1.25|1.313|0.969|1.125|1.25|1.219|1.125|1|1.156|2|1.625|1.6875|1.5625|2.8125|2.6563|4.4531|13.125|4.5625|7.5625|4.1875|4.0625|3.1|2.25|2.41|2.88|3.12|2.63|3|3.47|6.42|7.47|4.83|2.88|2.5|1.7|2.42|1.81|2.29|3.91|2.96|4.45|3.06|3.23|2.92|3.1|3.87|4.32|4.78|5.29|5.77|5.37|3.9|3.91|4.07|5.02|4.7|3.37|3.55|3.39|3.72|4.82|3.81|3.31|3.38|4.41|4.09|5.69|6.45|6.23|8.28|9.76|13.47|14.97|19.24|19.06|22.87|25.71|40.76|34.08|28.43|25.73|23.96|30.99|32.2|31.51|39.24|43.67|35.45|34.29|43.68|54.88|64.67|59.52|69.47|92.81|88.75|85.6|130.97|154.91|189.67|212.39|182.61|282.98|286.5|180.68||||
2022-02-19 14:07:06|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3622|2.8887|4.2417|3.988|4.3453|4.0643|4.138|3.8489|4.5935|4.9127|4.7599|5.8674|8.2105|8.156|6.282|6.0256|7.695|6.893|8.126|6.9503|8.7015|10.0163|10.4336|12.264|10.6355|12.8477|17.81|19.71|20.705|22.76|23.21|23.83|19.27|19.85|18.52|22.22|18.62|18.27|19.81|23.83|26.95|35.97|37.81|44.76|50.0689|49.8912|47.8619|43.785|51.7|44.84|57.55|71.56|83.43|82.67|82.31|80.34|79.79||||
2022-02-19 14:07:09|russ2000_0657|FFBC|price_second_month|0||||3.6637|3.8852|3.8852|4.1664|3.9422|4.2209|4.3371|4.616|4.9025|6.4205|6.6451|7.2182|7.288|7.4428|7.6984|8.3376|7.6634|8.113|9.0196|9.8022|9.354|10.1428|11.8333|11.9459|10.3681|10.4809|8.4523|5.8603|6.3674|7.2126|7.6072|8.8186|9.0158|9.4666|9.7484|9.8046|8.8468|9.9174|12.0023|12.1713|12.6221|11.6454|11.7205|11.5696|12.5849|12.3967|12.7246|13.055|13.2421|12.3031|12.5375|12.6034|13.9455|15.5994|18.8022|21.4218|24.8295|26.0795|24.3182|30.5114|23.25|23.75|20.6875|22.4375|19.125|17.75|16.875|15.5625|15.25|14.75|16.46|16.41|15.77|18.65|17.48|17.03|15.52|16.48|14.79|16|17.5|17.02|18|17.08|18.13|18|18|19.25|16.91|16.23|15.5|16.5999|15.71|14.72|13.49|11.48|11.59|11.39|13.02|12.5|7.69|8.53|8.44|13.29|18.56|15.895|15.92|16.52|16.93|16|15.97|15.88|16.37|15.36|16.28|14.53|15.33|15.41|15|16.53|17.04|16.26|16.61|17.71|17.43|17.37|18.44|20.15|16.77|19.77|21.8|26.8|27.75|25.05|23.95|28.35|27.2|31.45|31.4|27.92|27.73|22.32|23.42|24.32|20.6|13.29|13.72|16.05|22.43|25.47|23.51|23|25.35||||
2022-02-19 14:07:14|russ2000_0658|JBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.86|9.69|13.59|17.17|17.55|16.58|16.54|14.87|17.81|18.69|19.01|15.77|15.19|17.55|14.49|16.05|15.86|18.17|21.6|22.44|27.94|29.89|29.38|28.83|31.51|34.56|37.77|33.12|48.88|43.19|61.11|69.2|89.2|89.4|85.1|88.05|115|110.75|88.1|117.45|78.91|86.57|105.46|102.32|106.22|96.86|88.9|99.11|115.69|132.35|128.01|145.89|173.61|131.49||||
2022-02-19 14:07:17|russ2000_0659|SFNC|price_second_month|0|||||||||1.3333|1.3333|1.2917|1.5833|1.625|1.5417|1.2292|1.2917|1.3333|1.125|1.1875|1.1042|1.125|1.375|1.3542|1.4167|1.4167|1.4375|1.4584|1.5|1.6042|1.6042|1.7083|1.7917|1.875|2.0208|2.0833|2.3333|2.7917|3.0417|3.5833|3.7083|3.7917|3.9584|4.5417|4.0417|3.9584|4.75|3.9585|4|4.375|4.625|4.917|5.667|5.521|5.5835|6.625|6.766|6.75|8.8125|8.875|12.375|11.25|9.5625|10.375|8.3906|8.3125|7.6406|6.8438|5.6406|4.7891|5.2188|4.8125|5.875|8.575|8.325|8.0425|8.1875|8.6375|9.2475|9.2025|8.6575|10.1105|11.97|13.265|13.7|12.045|12.405|14.47|13|12.27|13.875|14.01|14.235|13.2|14.41|16.045|13.9|14.105|13.59|13.045|12.775|15.215|14.21|14.69|12.8|13.665|14.085|12.655|13.28|13.18|12.69|14.525|14.39|13.07|11.51|13.25|13.145|11.89|11.64|11.905|12.57|12.865|12.105|17.68|17.815|20.315|19.96|20.235|20.475|21.52|21.935|28.83|20.595|23.74|25.095|30.225|28.75|25.375|26.1|28.95|28.45|32|31.6|29.4|26.83|22.81|24|25.91|21.38|17.15|17.07|19.5|29.28|30.5|29.05|29.11|28.77|||||
2022-02-19 14:07:22|russ2000_0660|CONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|19.12|20.11|21.8|22.7|26.03|27.52|30.21|31.24|30.8|35.25|37.14|49.31|50.32|44.08|50.9|56.29|62.94|59.99|49.9|55.3|67.09|56.08|52.87|61.26|70.19|63.27|66.34|71.77|80.25|68.6|65.58|74.17|76.98|89.02|89.96||||
2022-02-19 14:07:24|russ2000_0661|AAON|price_second_month|0|||||||||||||||||||||||||||||||||0.0768|0.0768|0.0988|0.0878|0.0988|0.0988|0.1536|0.1975|0.4938|0.6804|0.6145|1.0425|1.4157|1.2181|1.2292|1.0975|0.6694|0.6311|0.5596|0.5047|0.3951|0.4719|0.4608|0.609|0.6256|0.6694|0.6694|0.801|0.9274|0.5926|0.8121|0.7517|0.9273|1.0425|1.1084|1.4979|2.1399|2.1509|1.8875|1.8107|1.9709|2.6776|2.7786|3.2|3.9085|3.5556|3.8716|2.799|3.0282|3.5773|3.7037|3.9546|3.7847|3.3541|3.1447|3.042|3.5358|3.5793|3.362|4.32|4.6064|4.802|5.5151|5.4854|5.8687|6.2045|5.6385|4.8919|6.2282|6.3289|5.6415|4.5985|6.163|6.1867|5.6119|6.2341|7.3126|6.5748|7.6|9.0963|9.9852|7.7822|9.7378|8.2444|8.3289|8.1778|9.3556|10.6933|14.7733|15.5467|20.5133|19.92|20.8|18.66|20.72|22.51|23.67|20.68|24.71|24.8|27.44|28.3|32.9|33.65|36.175|32.6|36.45|36.75|30.5|40.4|37.95|39.86|45.39|47.97|49.37|55.01|54.17|56.93|65.13|77.1|66.25|68.11|78|58.22||||
2022-02-19 14:07:32|russ2000_0663|DIOD|price_second_month|0.0772200772201|1.5186|1.7407|1.963||1.7037|1.7037|1.1852||1.037|0.8889|1.1111||1.3704|1.2223|1||0.8148|1|0.5926||1.037|0.8148|0.6296||0.5555|0.6296|0.5555||0.4445|0.2593|0.3332||0.3332|0.3332|0.2963||0.4814|0.4073|0.4073||0.5555|0.9259|1.5927||2.4814|1.6296|1.481||3.333|4.1482|3.111||2.481|2.037|2.148||2.593|3.889|2.889||2.037|1.481|1.481||2.481|1.703|6.37||8.4692|4.5556|3.0741||2.7556|1.3778|1.9704||2.5274|2.163|2.8474||5.7126|6.1007|8.4445||10.5289|11.4489|10.0578||13.8667|16.1156|20.7||27.6267|28.78|23.6533||27.8467|32.1|30.07||27.64|18.45|6.06||15.64|18.09|20.41||15.87|17.09|26.99||26.1|17.92|21.3||18.77|17.01|17.35||25.97|24.5|23.56||28.96|23.92|27.57||24.11|21.37|22.98||18.79|21.34|25.67||24.03|29.93|28.67||34.47|33.29|32.26||36.37|40.15|56.37||50.7|56.45|70.5||79.77|90.59|109.81|||||
2022-02-19 14:07:38|russ2000_0664|ESE|price_second_month|0||||||||||||||||||||||||||||||||3.625|3.375|2.9375|3.3125|3.875|3.375|3.625|3.3125|3.75|4.375|4.625|5.9375|5.8125|5.25|4.5625|3.938|4.063|4.188|4.625|4|6.188|6.313|5.875|4.875|5.813|5.188|8.282|8.188|8.625|8.9688|6.25|4.9375|5.1563|6.0313|6.2188|4.8438|7.5|8.8125|9.2188|8.875|10.79|15.05|13.5|14.925|19.09|17.755|14.425|18.355|16.975|20.95|23.525|21.25|22.6|24.65|32.175|36.6|40.415|42.375|51.84|43|50.78|51.3|51.04|44.3|43.54|50.67|32.87|36.98|33.06|51.51|47.61|30.58|32.51|40.62|37.06|33.4|32.71|26.17|31.15|35.08|38.29|37.57|30.87|27.1|35.79|34.9|35.43|36.7|40.56|32.12|30.65|34.06|35.84|33.62|36|36.02|38.54|37.3|36.11|39.23|35.69|40.27|45.12|55.9|54.2|57.6|54.45|65.35|58.9|56.1|67.65|70.28|69.19|69.89|76.13|88.07|90.92|82.61|89.92|98.9|105.67|94.64|90.12|81.74|70.69||||
2022-02-19 14:07:44|russ2000_0666|CUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:44|russ2000_0668|CIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3125|12.5|12|15.0625|21||10.8125|13.875|11.875|9.25|11.125|13.25|19.6|17.64|17.6|18.75|22.05|17.06|14.4|14.7|17.47|19.97|21.65|22.9|19.17|18.06|20.1|24.39|25.27|25.38|26.31|27.6|29.4|28.91|37.16|34.46|37.84|42.1|44.81|45.55|50.94|60.35|20.29|20.67|23.67|26.14|25.26|31.19|28.66|27.85|39.11|42.71|41.51|34.21|29.18|34.7|32.67|32.72|34.36|41.07|50.81|57.62|74.24|77.93|76.17|70.64|66.95|51.84|55.68|43.79|42.46|37.52|56.04|62.76|61.93|62.32|64.58|48.07|47.3|48.03|49.39|44.99|32.88|32|43.1|35.61|44.4|42.96|15.95|28.46|36.21|35.35|37.75|35.59|26.95|28.1||||
2022-02-19 14:07:48|russ2000_0669|NP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|29.32|30.85|28.06|28.25|30.68|32.99|33.86|38.1|43.74|34.84|29.99|27.43|20.91|18.62|7.01|5.17|8.46|10.76|13.62|14.69|18.63|14.72|17.95|19.75|21.84|17.5|16.55|28.47|26.06|27.52|25.15|28.42|30.47|36.65|39.24|50.1|48.19|54.38|56.46|60.42|61.54|57.72|64.86|55.49|67.74|79.87|85.3|73.25|75.85|76.75|88.1|76.65|82.8|90.9|68.09|70.53|58.33|66.1|72.96|67.63|53.43|46.97|48.1|56.78|52.99|50.39|50.78|42.71||||
2022-02-19 14:07:52|russ2000_0670|ISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:52|russ2000_0671|LTXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:53|russ2000_0673|ADTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||9.688|13.313|16.75|15.625|24.5|21.625|34.5625|31.5|22.3125|17.8125|13.375|19.5|17.9375|14.938|12.157|10.75|12.2813|10.25|12.875|19.0625|19.4375|36.8125|30.8281|26.7813|17.4688|11.9063|12.725|11.575|13.055|12.05|11.845|8.695|16.6|16.095|24.15|27.42|32.91|32.59|28.55|26.78|22.41|18.71|21.97|25.82|29.56|27.52|25.22|24.87|21.81|23.03|27.06|26.73|21.69|18.42|24.89|22.8|14.2|14.44|20.78|22.73|21.13|23.38|27.43|31.43|31.14|45.48|42.86|31.06|33.03|35.25|29.23|20.29|19.66|22.35|23.12|24.12|25.68|26.2|22.44|23.08|20.89|21.53|17.22|16.02|16.31|18.71|19.45|18.38|20.35|21.15|19.25|22.1|23.1|15.65|13.95|17.2|12.45|15.02|15.68|10.27|9.19|8.045|11.4|11.09|12.635|16.84|19.81|20.66|20.38|20.7||||
2022-02-19 14:07:57|russ2000_0675|BPFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:58|russ2000_0676|DENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|10.063|7.125|6|5.688|4.688|3.375|1.75|1.844|0.719|0.781|0.469|0.968|1.07|0.83|0.59|0.95|0.97|1.06|0.62|0.63|0.58|0.3|0.425|1.53|2.4|2.65|4.4|4.41|3.97|5.83|4.61|4.83|4.57|2.95|4.65|4.95|4.54|3.95|3.81|3.12|3.98|2.59|1.86|2|2.27|2.48|2.26|2.54|3.07|2.47|3.71|4.04|3.91|3.79|3.15|4.15|4.01|4.93|4.71|5.65|6.12|5.67|7.5|6.5|6.78|6.75|9.66|10.82|10.36|12.35|9.63|9.54|10.77|10.44|12.44|12.56|11.37|11.73|12.69|15.04|14.89|15.08|16.89|17.74|19.32|23.59|19.54|20.55|10.845|10.63|11.59|17.46|17.41|15.9|13.85|15.88||||
2022-02-19 14:08:03|russ2000_0678|BLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||26.25|30|32.5|37.75|40.375|43.375|34.5|36.25|31.25|25.875|34.5|39.75|44.875|49.875|57.375|53.375|48.875|51.125|47.125|45.375|40.625|40.8125|33.5|17.875|17.9375|22.6875|28.4375|26.25|24|25.3125|24.4375|27.375|27.3125|33.56|34.15|32.65|31.25|19.7|18.5|3.98|3.6|4.8|7.73|11.13|16.59|17.34|15.71|16.77|18.07|22.09|18.3|17.14|17.26|18.09|16.66|16.46|16|16.51|18.71|18.77|17.86|13.44|18.13|18.1|12.67|9.07|12.67|14.21|13.96|14.13|12.92|12.69|16.24|16.8|18.06|16.71|16.36|19.51|19.5|21.06|21.6|24.18|22.93|24.08|26.94|25.49|26.74|32.11|32.19|31.45|30.33|24.65|27.76|21.37|26.68|28.89|28.48|28.13|27|26.96|29.36|27.85|26.63|20.67|17.5|20.92|19.95|18.13|21.57|17.88|11.8|12.18|14.77|15.26|15.27|17.06|16.25|15.64|
2022-02-19 14:08:07|russ2000_0679|ARI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|17.91|16.64|17.03|16.42|16.75|16.33|14.89|13.41|15.17|15.94|17.47|16.69|17.59|17.4|14.9|16.65|16.65|16.76|16.68|16.68|17.09|17.11|16.36|17.4|16.57|16.21|16.3|17.45|18.39|18.98|17.79|18.66|18.26|18.71|19.4|18.94|18.14|18.6|18.48|18.24|16.69|8.54|9.22|11.41|13.03|15.21|15.55|13.53|13.47||||
2022-02-19 14:08:10|russ2000_0680|PRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|10.55|20.04|28.23|36.01|20.77|23|22.43|26.03|33.91|52.59|73.2|32.81|48.54|50.52|60.19|58.65|50.3|58.92|44.67|33.69|13.9|15.56|12.01|13.41|9.5|8.93|12.05|12.15|11.52|12.97|11.12|21.11|25.26|67.12|49.155|33.67||||
2022-02-19 14:08:13|russ2000_0681|FTK|price_second_month|0.134914361001|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8842|1.8525|0.7173||3.586|5.9761|2.6894||6.2749|3.586|1.793||4.064|3.8842|2||1.5|1.375|0.425||0.65|0.35|0.3||0.5|0.85|2.15||4.6|9.675|9.325||7.775|7.62|14.025||29.125|46.25|37.8||20.37|11|2.2||1.96|2.03|0.995||1.36|1.38|4.27||7.85|5.87|9.89||9.84|12.61|11.98||17.77|22.93|19.64||32.66|26.84|18.54||11.36|17.11|10.43||13.39|12.88|8.96||8.55|4.9|4.5||3.41|2.39|1.07||3.46|2.2|1.93||0.981|2.84|2.05||1.92|1.22|0.635||
2022-02-19 14:08:17|russ2000_0682|IRBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|22.21|17.83|19.63|13.91|15.97|21.89|15.84|18.32|13.74|14.58|9.45|7.98|12.49|12.42|13.95|16.82|20.88|17.1|20.3|27.19|33.6|26.31|29.78|25.3|21.8|25.79|18.97|20.91|33.74|32.18|33.27|44.93|35.59|34.59|36.42|31.46|32.495|28.34|31.11|30.29|38.5|40.36|57.68|57.06|99.82|92.73|68.14|65.28|64.84|101.91|87.34|122.53|88.28|66.38|44.27|52.06|72.11|74.39|79.13|122.1|94.04|82.81|89.53|59.1||||
2022-02-19 14:08:20|russ2000_0684|RP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:21|russ2000_0686|IIVI|price_second_month|0||||||||||||||||||||0.3985|0.3906|0.4531|0.4844|0.4531|0.4922|0.4375|0.4375|0.4063|0.3125|0.2031|0.2031|0.2188|0.1953|0.1953|0.2031|0.2344|0.1875|0.1406|0.1797|0.1641|0.1328|0.1328|0.1953|0.2344|0.25|0.336|0.4375|0.7345|1.141|2.1875|1.516|1.2815|1.9375|2.25|3.297|3.1565|2.4375|3.1875|3.016|2.7188|1.9063|1.1406|1.0313|1.1563|1.1406|1.5391|2.1563|4.2969|4.8281|6.7188|3.9219|2.9063|3.7775|3.8675|4.095|3.5175|3.51|3.245|4.045|4.5775|5.255|6.25|5.69|6.2225|6.4475|9.515|10.7875|9.7525|8.235|8.89|9.565|9.095|9.49|10.535|12.91|15.46|13.875|15.6|16.77|16.37|19.555|21.955|10.06|8.98|12|13.38|14.24|14.02|16.76|17.195|20.415|25.595|28.43|19.755|19.57|23.39|18.9|18.6|17.11|17.33|16.6|19.28|16.35|16.39|13.46|13.96|13.27|17.49|18.67|16.89|18.62|21.95|20.38|21.19|30.2|35.6|30|35.85|47.4|38.5|43.95|49.75|37.42|42.48|31.43|37.51|29.19|29.69|47.53|44.5|67.65|84.3|67.37|62.98|62.53|71.74||||
2022-02-19 14:08:26|russ2000_0687|SAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|9.375|11.4688|13|15.75|13.875|12.0625|9.375|8.5625|10.375|10.6875|8.1875|8.45|13.06|17.95|20.04|23.52|33.75|21.3|16.5|15.1|18.35|27.52|21.95|24.35|22.085|20.8|22.36|24.16|21.19|23.06|20.41|26.49|25.19|21.11|28.81|29.4|30.07|25.93|23.67|17.78|18.37|11.03|1.79|1.4|9.51|13.66|8.98|9.67|10.35|8.96|12.38|14.86|13.07|12.6|14.3|16.87|15.44|17.59|19.68|23.1|23.71|23.37|23.33|23.03|26.52|24.73|25.79|25.9|24.21|20.9|23.86|17.91|17.86|16.85|20.8|25.95|18.45|16.8|20.7|20.5|21.65|22.55|16.29|15.94|17.95|26.8|33.51|29.04|27.35|44.02|42.36|43.42|51.67|50.45|48.46|52.2|||||
2022-02-19 14:08:31|russ2000_0688|ARCB|price_second_month|0||||||||||||||||||||||||||||||||||||||10.875|16.5|14.125|9.125|9.25|13.375|13.625|10.875|13.75|12|12.5|9.625|11.5|8.125|6.25|7.75|5.875|5.125|5.125|5.813|10.5|11|11.25|9.75|6.75|5.875|7.6875|8.9375|12.5|12.5|9.4375|11|15.0625|14.6875|16.75|21.5|26.57|24.42|26.82|24.65|20.58|29.221|23.7|26.5|27.41|31.38|27.33|29.88|34.45|43.12|43.22|32.66|33.67|41.24|41.56|41.21|44.15|37.9|39.47|41.29|35.9|22.8|26.71|37.16|34.62|26.55|17.42|28.11|31.9|24.62|26.24|23.39|20.59|24.635|23.72|24.49|20.65|19.12|17.8|12.65|9.18|8.28|11.555|19.09|24.88|32.54|33.26|42.77|35.9|43.42|41.88|34.19|28.88|24.08|19.57|17.23|18.31|30.45|29.35|18.8|29.7|37.85|33.1|47.45|48.1|40.26|34.83|25.07|29.61|28.78|19.81|22.39|33.82|41.91|58.99|77.84|66.73|103.08|88.34|||||
2022-02-19 14:08:36|russ2000_0689|SYKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0690|NEWM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0693|CROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.455|13.35|21.625|26.99|40.435|58.13|39.67|27.44|10.77|4.36|0.94|1.22|2.61|6.37|5.25|7.92|9.22|12.48|16.9|17.77|21.4|28.28|15.52|19.7|16.75|17.62|12.33|15.26|17.07|13.52|13.4|15.12|14.81|15.47|12.79|11.15|15.72|14.73|10.61|9.34|9.41|8.81|8.38|6.65|6.52|8.79|11.12|12.24|16.73|19.82|25.61|27.86|22|22.3|34.21|26.17|29.25|40.64|59.87|81.24|103.51|142.82|168.04|79.26||||
2022-02-19 14:08:40|russ2000_0695|NCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|24.89|26.76|22.12|19.39|11.35|7.3|10.9|11.97|15.32|15.18|16.52|18.41|16.22|19|17.94|16.72|13.99|13.04|14.65|13.69|14|13.85|15.37|17|18.69|18.65|17.99|15.75|14.45|14.16|15|16.24|13|15.06|14.98|14.6|14.93|15.6|12.63|7.24|5.52|6.27|7.11|7.26|9.12|6.86|7.09|6.75|7.1|6.71|8|2.83|3.13|3.69|4.45|4.76|2.6|3.15|3.17||||
2022-02-19 14:08:43|russ2000_0696|RNST|price_second_month|0||||||||||||||||||||||||||||||||||||||5.3828|6.0247|6.0741|6.2223|7.7037|7.5062|8.0988|7.9012|7.1606|6.9133|7.9012|7.9012|8.2967|8.9873|8.8393|10.0741|10.37|10.4813|11|10.7033|12.6667|14.2593|15.5556|17.7778|16|14.0833|14.8333|14.4447|12|13.3887|11.6667|9.1113|9|8.6667|8.5113|13.3333|14.3333|14.8887|16|16.5553|18.0447|19.3333|17.6667|19.5556|21.6|22.1153|22.0467|21.6|22|23.5333|21.24|20.28|20.7533|21.1733|22.98|25.22|30.53|30.51|24.3|24.32|20|19.51|21.06|23.22|18.91|19.35|10.77|13.7|15.22|14.23|15.26|14.35|13.41|17.32|16.07|14.97|13.84|14.82|15.17|15.29|18.29|18.42|22.01|23.83|25.17|30.8|29.06|27.67|28.93|28.18|28.48|29.44|31.34|36.53|31.22|34.41|35.45|41.46|41.04|39.95|39.83|43.04|41.76|47.92|46.69|36.55|38.28|33.8|32.79|35.4|28.33|24.12|25.37|30.87|39.28|44.22|35.1|36.43|36.6|||||
2022-02-19 14:08:47|russ2000_0697|TRNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|17.8|18.29|17.07|16.32|15.11|11.42|14.44|14.07|14.64|14.91|17.83|19.24|17.5|17.55|18.86|19.29|20.07|20.81|22.04|20.35|19.78|23.48|22.05|23.94|26.97|27.14|27.7|32.55|35.92|37.66|33.31|38.14|38.32|39.01|41.46|45.59|49.94|57.68|58.98|50.1|58.93|58|58.9|63.93|66.81|76.15|68.33||||
2022-02-19 14:08:50|russ2000_0698|HA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3|2.875|6|3.375|3.375|4.063|4.125|5|4|3.5|2.625|2.5|3.125|2.5|2.75|2.5|2.1875|1.875|2.5|2.5|2.0625|2.5|3.09|3|2.5|4.45|3.6|2.83|2.05|1.4|0.72|0.8|2.75|3.69|4.85|7.25|6.26|6.51|5.34|3.7|3.8|4.95|3.85|3.95|4.66|4.64|3.87|3.65|5.13|5.2|7.32|9.03|4.48|3.17|5.26|7.32|6.24|7.78|7.12|4.9|7.9|6.64|5.54|4.18|5.95|5.31|5.78|5.93|6.24|5.67|5.96|7|9.12|12.04|15.44|15.6|20.29|18.51|24.22|22.66|36.2|43.02|40.46|46.98|51.35|48.65|50.1|42.85|43.15|36|37|41.5|40.14|29.75|24.98|24.41|30.29|20.88|14.43|13.44|20.26|26.82|25.8|20.22|18.28|19.76||||
2022-02-19 14:08:54|russ2000_0699|ACCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|23.78|22.6|21.46|25.01|22.87|24.11|23.7|16.79|14.96|15.02|8.39|0.93|0.67|2.78|5.87|6.34|7.26|6.23|5.67|7.39|8.32|8.78|5.97|8.8|12.29|9.12|6.88|6.86|7.57|7.49|6.64|6.02|6.01|6.03|7.64|8.97|7.66|7.95|6.94|7.67|7.09|9.94|10.1|12.75|12.9|11.25|10.9|13.25|13.35|13|12.4|7.87|9.33|7.53|9.72|9.21|9.45|6.34|6.85|7.98|8.95|9.65|9.08|8.26|8.97||||
2022-02-19 14:08:58|russ2000_0700|BKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:59|russ2000_0701|WNC|price_second_month|0||||||||||||||||||||||||||||||||||||16.1667|16|10.4167|17|17.4167|18|17.3333|22|25|31.6667|42.625|31.75|35.5|30.25|36.5|28|19.375|20.375|16.5|17.625|17.125|22.125|29.375|28.313|29.688|25.938|15.875|18.75|12.3125|19.0625|21|14.6875|13.875|12.8125|11.125|7.5625|10.8|11.55|9.7|8.05|10.99|9.55|5.26|7.9|5.3|12.49|17.85|27.83|28.45|26.3|26.53|24.87|26.97|24.91|20.82|19.85|19.97|16.8|13.79|14.7|16.11|14.63|13.09|6.91|7.9|8.58|8.69|4.93|2.05|1.25|2.42|1.65|2.94|7.16|6.13|10.55|10.42|9.67|5.69|7.34|10.56|6.96|6.69|8.09|9.54|10.5|10.42|12.14|13.51|13.69|14.14|10.79|14.65|13.54|12.23|12.97|11.73|14.18|13.95|13.79|21.15|19.99|21.02|20.15|21.85|20.01|18.24|15.54|14.84|13.51|13.64|15.75|10.98|9.55|12.21|17.68|16.58|15.95|15.54|16.7|16.94||||
2022-02-19 14:09:04|russ2000_0702|JOE|price_second_month|0|||||||||||||||||||||||||||||13.2501|10.5834|10|11.8333|11.5416|10.7501|10.7083|12.2917|13.0834|11.2917|12.375|13.0834|13|17.2501|17.3333|17.875|18.6667|20.2083|19.7494|19.8336|21.1247|20.4168|19.1257|20.3326|21.4178|20.4994|22.0415|25.8756|27.4177|28.542|31.4999|34.1256|29.9383|13.3325|15.6585|14.3294|18.1505|15.5339|14.8693|16.0738|19.895|19.4796|19.875|22.94|25.89|27.25|27.11|28.7|32.01|28.9|29.85|28.26|30.42|34.01|34.8|40.98|39.0748|48.4|54.85|72.65|78.87|75.21|66.4|59.93|47.02|50.96|55.99|55.63|52.34|31.62|28.45|38.45|38.38|37.27|26.41|18.39|25.54|32.8|24.9|27.5|27.65|24.08|17.6|26.78|21.73|18.44|14.38|16.11|15.97|19.17|21.38|22.3|20.42|19.31|17.74|19.33|23.54|21.66|18.59|16.99|15.93|17.45|19.42|15.21|17.38|18.89|20.8|16.55|17.65|18.85|18.8|17.6|17.8|17.2|15|15.54|15.93|17.98|19|19.67|19.25|23.21|33.01|50.33|46.77|46.27|48.01|46.22|
2022-02-19 14:09:09|russ2000_0703|BGG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0705|STMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0706|VRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.71|15.5|15.71|18.98|21.39|27.38|43.14|57.9|53.24|61.31|72.07|79.54|72.01|86.74|110.1|167.11|237.54|190|206.65|180.7|189.14|210.15|156.97|144.86|121.59|123.67|135.3|93.13|79.52|91.11|114.4|109.65|103.75|104.8|116.5|123.05|124.85|128.4|96.57|99.49|111.59|106.69|116.44|110.4|96.93|140.16|183.75|262.21|273.01|312.7|304.46|252.43||||
2022-02-19 14:09:13|russ2000_0707|UCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.749|142.749|111.3756||||||94.5212|80.2941|80.3903|76.5087|82.1226|93.0295|110.8013|113.5601|115.1961|113.5601|132.8076|117.0246|120.2005|131.4602|137.1382|131.6046|138.5337|152.5362|156.5782|157.2037|145.4628|116.5916|92.6285|68.521|63.9978|58.7529|57.0718|15.636|40.4251|36.1219|19.95|19.85|23.6|12.35|7.25|8.1|10.6|10.29|6.67|8.93|8.37|7.67|8.32|10.66|11.46|14.72|16.78|16.55|15.42|16.89|18.1|19.02|19.03|19.57|20.92|17.03|19.94|21|27.05|28.89|26.83|26.04|27.54|30.91|33.4|30.14|25.06|28.6|27.19|26.41|30.8|24.77|19.49|17.91|26.54|32.72|33.18|30.17|36.99|37.85|||||
2022-02-19 14:09:17|russ2000_0708|NNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|19.55|21.94|24.25|32.81|36.9|35.03|38.15|40.94|37.08|28.95|25.63|26.57|25.16|19.27|13.35|10.61|13.23|14.16|13.2|10.88|8.64|14.1|17.59|16.02|17.79|21.91|22|23.18|20.69|19|21.6|25.54|22.72|23.94|27.01|32.93|38.12|37.73|44.08|36.46|40.18|43.81|45.24|46.62|42.51|37.65|31.16|34.35|36.33|35.49|52.57|44.79|40.05|46.89|52.7|55.34|62.68|57.68|53.43|53.32|60.66|67.05|61.79|53.1|49.91|62.82|70.53|70.57|74.29|80.88|88.59|81.84||||
2022-02-19 14:09:21|russ2000_0709|STBA|price_second_month|0||||||||||||||||||||||||||||||||||||||6.1875|6.375|7.75|8|9.375|8.8125|9.75|9.8125|10.1875|9.875|9.813|11.25|12.25|12.75|14.125|14.75|15.5|15.125|17.75|18.125|18.125|20|26.375|26.875|25.0313|26.625|26.3125|25|23.1875|23.125|18.4375|18|19.7344|19.875|22.9063|21.65|23.83|23.87|24.07|25.18|24.7|27.11|25.52|28.33|27.92|30.77|30.23|29.9|35.11|36.71|37.15|35.15|38.13|38.44|36.44|34.14|31.07|33.9|32.67|32.76|35.21|32.03|28.35|32.51|33.56|33.99|22.69|14.94|13.85|15.95|17.72|21.57|16.97|19.62|22.3|18.63|18.55|18.46|21.21|17.17|17.35|16.97|18.06|19.34|22.48|26.31|23.07|24.27|24.94|27.48|28.33|27.09|29.92|33.92|25.22|25.87|28.75|35.39|35.59|33.37|35.94|41.76|39.46|45.17|46.66|42.27|41.38|37.7|34.22|37.72|32.87|22.24|20.195|22.39|28.88|33.93|29.8|29.91|31.32|||||
2022-02-19 14:09:26|russ2000_0711|RUSHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.6178|1.8444|2.4933|3.3382|5.3333|5.3333|4.6311|6.6311|6.9244|6.4356|6.8578|6.7822|8.2222|7.8578|7.7422|8.1422|8.2533|10.8756|11.2178|9.6467|9.88|10.4133|8.7333|5.1733|6.4733|7.9667|8.7533|7.3|7.44|9.2|8.4633|11.6333|13.7333|12.82|12.32|12.42|15.92|11.08|11.9133|12.5733|16.0133|17.8333|16.7867|19.0533|18.9467|21.5933|24.1533|23.6067|18.62|17.5733|17.0133|15.7|11.04|14.1067|15.8933|19.6667|22.9867|24.58|26.9267|33.1867|28.34|29.0467|28.6|25.3733|29.04|24.06|24.0733|29.32|27.9467|26.9333|33.1333|39.81|40.65|47.54|44.1|56.84|50|||||
2022-02-19 14:09:30|russ2000_0712|MDXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.6|4.41|0.8|0.67|0.5|0.62|1.65|1.2|1.04|0.99|1.3|1.04|1.1|1.12|1.25|1.35|2.69|3.39|4.45|7.24|6|6.3|7.24|5.44|6.94|10.24|9.6|10.12|9.22|8.12|8.32|7.87|7.5|9.75|8.41|13.55|17.34|11.51|7.35|7.32|4.66|3.95|3.18|3.28|5.45|5.9|7.15|3.7|6.82|6.66|9.53|9.02|13.98|7.01|4.54||||
2022-02-19 14:09:33|russ2000_0713|UBNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:33|russ2000_0714|TRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6000|30000|31500|22500|9750|16500|19485|23550|21000|28350|34500|30000|35250|106500|45000|29700|18150|18945|11092.5|8551.5|10378.5|18750|17700|12229.5|13065|22350|14805|17250|16950|13050|9675|7275|7125|2790|762.015|571.65|107|53.6|22.7128|27.5|4.35|2.3812|1.9|1.9|0.3031|0.0695|0.0503|0.0165|0.058|0.0233|0.017|0.0001||
2022-02-19 14:09:36|russ2000_0715|ALX|price_second_month|0.0978829956749|15.75|16.875|16.375||26|23.625|20.5||23|24.375|38.875||38.375|45.5|39.5||48.125|44.25|40.125||50.625|61.75|67.5||64.375|57.875|55.5||41.75|27.25|22.75||35.75|31.75|24.25||17.75|29.125|47.75||52.75|61.75|60.75||51.625|54.5|52.875||55.5|60.375|69.5||72.625|69.25|79.125||70.375|82.25|90.813||89|76.75|78.1875||73.9375|72.3125|79||72.875|81.75|67.6875||60.1|60.9|56.9||76.8|61|64.55||83.49|105.5|124.66||167.74|199.1|215||248.75|270|245.5||271.76|310.25|419.65||404.25|385.5|353.25||310.6|400|254.9||269.6|295.88|304.42||302.92|315.78|412.28||397|361.02|370.03||431.11|427.49|330.8||293.71|286.12|330||369.47|373.91|437.18||410|374|384.11||409.23|419.6|426.87||421.46|424.09|395.85||382.63|343.3|304.74||370.3|348.41|330.35||240.9|245.22|277.35||267.95|260.62|260.3|||||
2022-02-19 14:09:42|russ2000_0717|OMER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.68|5.57|6.06|8.11|6.51|4.66|3.62|3.26|6.25|9.99|9.2|7.35|5.32|5.52|5.09|8|14.5|11.78|14.19|22.33|20.87|20.79|16.57|14.66|10.09|11.7|11.07|12.39|12.17|15.12|19.91|20.15|10.1|20.54|24.89|13.75|14.71|17.98|18.72|14.34|11.87|15.15|11.71|11.74|22.15|14.81|16.3|7.2|7.09||||
2022-02-19 14:09:44|russ2000_0719|FOE|price_second_month|0|5.1503|4.5533|5.1085|4.4006|3.887|3.9564|3.5538|4.0397|4.5533|4.0397|5.0253|4.8031|5.3862|5.5805|5.886|7.413|7.0938|8.829|6.0387|7.8156|9.5508|9.7035|9.7729|10.0368|14.3679|17.297|12.2222|10.4445|10.0556|10.2222|8|10.1666|11.8889|12.8889|14.6111|19.1111|19.9445|17.1111|17.6667|19.3333|20.0833|22.3333|20.5001|23.25|18.75|17.75|16.167|17.083|18.333|18|14.833|17|18.167|17.417|19.25|21|24.917|25.083|25.542|26.9375|28.625|20.1875|27.9375|21.375|29.0625|24|21.0625|18.75|22.125|20.625|20.75|23.49|21.45|22.9|24.84|26.76|29.39|26.15|23.81|21.26|24.58|22.73|22.7|26|25.6|20.54|22.88|19.57|19.24|18.98|18.9|20.08|17.6|17.08|20.86|21.2|23.77|19.57|21.19|16.1|19.36|22.04|6.43|1.47|3.69|7.88|6.47|8.19|9.01|10.7|14.27|15.92|13.1|8.37|5.81|5.55|4.44|3.28|2.87|5.13|6.86|7.35|13.93|13.12|12.8|13.48|12.87|12.75|15.17|12.3|12.01|9.93|13.83|13.34|14.8|14|16.76|19.27|25.35|21.39|20.46|21.95|19.3|19.39|13.54|10.19|14.42|11.62|12.02|12.47|14.31|15.87|21.6|20.8|21.12|21.84||||
2022-02-19 14:09:50|russ2000_0721|UEIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||26.5|27.5|25.25|8.75|7.75|6|5.876|4.5|5.5|7.876|7.376|9.75|11.376|6.75|5.75|5.25|5.626|7|10.5|11.438|10.126|5.1875|5.375|6.0625|12.375|24|18.875|19.75|22|23.7031|14.375|18.875|20.79|14.66|16.65|15.85|17.13|9.701|9.96|9.6|11.55|13.01|13.64|12.7|14.74|16.17|18.25|17.02|16.68|17.42|17.34|17.96|17.79|17.99|21|26.12|33.5|29|36.95|22.7|25.42|26.22|16.6|15.57|19.62|18.82|21.51|22.59|19.52|19.13|27.48|27.25|25.49|19.51|16.32|19.56|13.1|15.27|17.64|19.54|26.7|30.16|38.01|41.79|45.48|54.67|60.51|56.51|51.82|45.59|52.99|53.14|64.93|74.03|67.35|68.7|64.6|58.55|53.1|49.5|29.65|43.2|34.48|33.39|39.39|45.15|55.6|42.22|45.24|41.08|52.66|58.19|50.06|50.52|36.2|29.9||||
2022-02-19 14:09:55|russ2000_0722|SFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|25.05|22.11|19.34|18.88|18.38|18.41|16.97|20.5|22.16|25.99|30.77|26.14|25.14|28.01|32.43|27.65|11.99|8.89|10.86|13.55|12.55|15.3|18.4|17|21.71|20.14|19.33|13.08|9.57|13.63|15.94|16.29|15.43|16.57|17.77|15.91|16.46|17.44|18.26|19.55|16.6|15.33|15.89|14.43|16.83|12.13|16.03|15.78|14.2|14.7|13.5|13.5|15.85|14.9|14.15|14.75|12.9|12.49|12.61|14.08|14.27|13.36|10.03|9.05|7.13|8.04|8.83|7.94|8.34|9.83||||
2022-02-19 14:09:58|russ2000_0723|LNN|price_second_month|2|||||||||||||||||||||||3.2083|3.523|2.9985|2.764|3.0602|4.0844|4.5432|3.1112|4.3457|5.5062|5.8765|7.4815|8.6667|9.037|9.9259|9.7778|9.6296|10|8.2963|10|9.4075|9.7778|9.1112|8.963|8.537|9.611|9.7778|10.445|13.703|16.667|16.111|19.1111|22.833|19|22.875|28.917|25.667|31.25|23.25|16.25|15.1875|21.3125|18.875|20.3125|16.5625|17.875|17.75|21|23.64|18.7|18.25|18.44|19.25|24.5|21.6|24.07|20.51|21.75|23.03|23.19|24.97|23.65|24.13|23.58|22.72|18.66|24.57|20.55|24.96|26|26.76|32.89|31.79|30.55|40.66|49.2|61.02|104.12|92.27|47.58|26|38.91|35.47|32.83|40.24|38.03|34.78|57.65|65.08|73.32|63.3|58.1|61.13|66.79|70.9|76.37|93.04|76.82|75.1|76.01|85|88.13|80.95|87.7|86.42|79.19|83.87|67.78|70.34|76.46|70.16|78.3|75.34|86.86|91.67|91.56|89.21|87.86|94.14|95.62|85.88|85|91.22|94.41|100.03|90|96.97|105.3|139.83|165.78|160.69|145.67|126.25|||
2022-02-19 14:10:04|russ2000_0724|LORL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:04|russ2000_0725|KRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|60|58.4|60.8|62.52|60.96|59.36|63.8|75.12|83.4|83.96|66.84|62.6|53.12|57.72|45.8|13.48|13|13.24|13.28|12.48|17.04|20.56|15.6|20.08|20.92|20.04|15.72|15.36|20.52|18.88|20.64|21.08|25.6|25.04|23.12|26.36|25.4|25.12|26|27.28|28.63|27.07|24.12|25.86|26.93|26.87|28.74|24.48|23.51|18.15|20.02|19.28|15.18|15.26|17.47|15.86|16.12|15.2|14.45|19.38|17.45|9.7|10.98|14.88|19.1|20.41|19.13|20.12|21.8||||
2022-02-19 14:10:08|russ2000_0726|LL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|15.07|12.32|8.03|9.78|15|20.31|24.17|25.81|27.92|20.03|22.56|28.15|25.63|15.59|15.45|21.89|28.6|46.41|54.57|59.24|88.01|99.11|100.69|103.76|81.9|58.01|53.52|69.22|26.06|14.97|13.61|11.27|13.1|16.31|17.9|17.98|29.52|35.49|27.91|23.63|21.19|17.39|12.5|11.57|9.87|8.95|8.93|9.69|9.55|27.2|30.39|28.32|22.62|19.96|17.14|14.32||||
2022-02-19 14:10:11|russ2000_0727|GLOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:12|russ2000_0729|BANR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|15.41|20.31|19.68|24.3|29.7|29.87|32.14|34.19|43.28|39.17|38.2|39.24|41.19|43.66|45.02|42.5|52.02|38.11|44.49|44.37|51.77|58.12|53.66|55.39|58.76|55.28|60.04|64.55|59.1|62.94|53.18|52.78|54.99|47.99|38.24|36.92|43.88|53.24|56.02|57.2|57.28|62.43|||||
2022-02-19 14:10:15|russ2000_0730|NR|price_second_month|0|||||||||||||||||||||||||||||||1.1875|0.9375|2.375|2.375|2.4375|2.25|2.125|2.0938|2.375|2.625|2.4375|2.25|2.2813|2.9063|3.9688|4.25|5.7194|3.9375|5.4379|4.6253|4.469|6.094|9.063|9.032|8.75|11.375|13.125|16.938|19.938|19.25|18.188|5.6875|7.375|5.25|9|9|6|7.75|8.375|10.25|7.5625|7.95|12.9|7.92|6.99|6.64|7.86|4.12|4.66|4.11|5.87|4.8|4.02|5.05|5.65|5.7|5.72|6.39|6.1|8.89|7.33|7.46|5.88|5.54|6.15|6.1|7.89|5.6|5.38|4.43|7.05|8.58|4.6|2.97|2.88|2.67|2.68|5.17|6.42|8.73|5.72|6.98|9.71|8.28|8.96|7.87|5.79|6.88|7.8|8.81|11.15|11.13|12.06|11.12|11.26|12.33|10.47|9.47|8.48|7.33|6.5|3.73|4.59|7.06|7.35|7.7|7.4|8.05|8.85|8.25|10.85|10.5|7.69|8.84|6.99|6.61|5.86|3.51|2.02|1.95|1.5|3.46|3.34|2.62|2.73|3.53||||
2022-02-19 14:10:20|russ2000_0731|SNHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:21|russ2000_0732|AMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|23.58|32.84|28.3|24.72|24.92|25.12|23.78|15.56|16.87|15.16|16.52|18.14|24.5|22.35|16.52|18.26|15.01|15.15|18.71|21.16|17.48|19.95|15.79|17.58|20.72|20.84|14.9|12.44|15.1|17.23|14.48|14.03|15.85|14.79||||
2022-02-19 14:10:24|russ2000_0733|TPC|price_second_month|0|18.9375|18.625|20.25|19.5|23.5|26.625|26.25|27.125|27.625|28|27|29.875|31.375|26.5|27.625|32.5|29.625|31.125|21.375|26.25|27.25|31.375|32.75|33.875|33|35|34.5|31.125|21.25|16.375|9.25|15.375|14.75|11.25|10|12|13.625|11.125|17.875|16.5|13.25|10.625|10.25|11.75|12|9.625|10.125|10.75|10.5|11.375|9.25|8.125|11.125|10.25|9|8.063|7.125|7|8.813|8.375|8.875|6.688|5.688|5.125|5|4.75|3.9375|3.9375|2.875|4.375|3.75|4.28|8.65|5.85|6.78|6.19|3.95|4.1|3.21|4.05|6.94|8.4|9.01|13.77|10.9|15.1|14.95|15.96|15.08|19.39|25.9|30.39|24.56|23.97|32.52|36.29|55|56.6|53.19|37.48|38.49|26.71|19.15|15.32|20.65|19.62|16.62|19.77|22.3|19.76|19.05|23.82|20.3|14.04|16.49|15.78|11.24|10.61|12.86|17.01|18.52|19.18|24.49|24.65|30.63|29.88|25.25|23.27|20.96|17.7|18.84|13.36|22.62|23.19|26.1|30.45|25.95|26.15|25.2|24.15|19.8|20.35|18.61|18.82|14.54|9.99|15.93|14.5|10.5|12.55|13.52|14.7|15.48|14.42|12.86|11.66||||
2022-02-19 14:10:30|russ2000_0734|PJC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0735|PE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0736|REXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.93|14.19|14.37|14.65|15.1|15.52|14.69|12.81|16.43|16.99|19.67|22.33|22.09|23.1|27.25|29.67|31.05|27|31.57|32.34|32.64|35.15|37.54|43.01|47.32|50.37|39.88|47.61|48.53|49.52|55.3|61.93|70.08|69.64||||
2022-02-19 14:10:33|russ2000_0737|MGRC|price_second_month|0||||||||0.9688|1.125|1.0625|1.3282|1.5782|1.7813|1.5625|1.3594|1.7188|1.6875|2.4375|1.5625|1.625|1.8125|1.75|1.7188|1.7188|1.75|1.9688|2.0782|2.25|3.1719|3.0625|3.0313|3.1875|4|3.6875|3.6875|3.9375|3.6563|3.25|2.875|3.25|3.0625|3.6563|3.4375|4.0625|4.2813|3.8125|4.125|4.188|4.125|4.25|4.5|4.625|5.25|6.313|6.282|6.719|9.375|11.5|10.907|10.9375|10.375|8.9688|10.125|9.375|9.375|9.2969|9|8.3125|7.7969|8.5313|8.9375|9.7188|13.745|12.495|12.785|14.68|13.67|9.66|11.74|11.3|12.95|13.85|13.665|15.24|15.575|17.145|21.13|21.555|23.05|24.65|28.62|27.52|26.55|22.8|31.5|29.77|31.13|32.03|26.59|20.94|27.63|28.5|17.98|15.62|18.16|19.67|20.67|23.92|23.36|20.09|27.91|27.51|28.04|23.84|27.99|31.75|25.25|25.18|28.02|29.49|33.03|33.08|38.89|32.37|34.28|37|35.26|31.99|30.44|25.65|29.18|24.6|28.53|31.97|36.92|37.63|33.17|40.37|47.8|50.62|65.08|58|53.43|59.84|56.23|64.03|73.34|69.45|55.76|66.36|63.64|77.66|85.73|69.78|77.3|74.63||||
2022-02-19 14:10:38|russ2000_0739|IRDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9.32|8.84|9.39|9.6|9.98|8.6|6.5|8.67|8.91|9.34|8.89|8.92|7.42|6.89|8|8.6|7.62|6.03|6.84|7.13|6.81|5.73|6.52|7.55|9.14|9.76|9.37|10.32|6.85|7.855|7.23|8.79|8.39|8.9|8.7|10.1|10.8|12.05|11.7|13.1|20.3|22.51|21.16|22.62|24.18|24.77|27.07|22.83|28.34|32.63|44.2|36.86|40.31|38.45|37.3||||
2022-02-19 14:10:42|russ2000_0740|GLRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|20.93|19|18.8|21.42|10.16|12.68|16.26|18.49|23.76|23.32|23.62|23.06|28.15|28.95|25.76|22.34|22.44|23.88|24.48|23.96|22.4|24.12|24.16|27.12|31.46|31.47|31.62|34.16|31.52|31.95|30.6|24.24|20.1|20.04|20.34|20.93|22.6|23.4|20.35|22.1|22.2|17.55|14.35|13.2|10.78|11.7|10.38|9.64|10.35|9.22|7.505|7.06|8.19|7.99|9.2|8.37|7.17|7.21|
2022-02-19 14:10:45|russ2000_0741|BMI|price_second_month|0|0.6484|0.6094|0.5938|0.5469|0.4688|0.5234|0.5469|0.6797|0.625|0.7188|0.6329|1.0313|1.1094|1.0938|0.9297|1.0469|1.2188|1.2031|0.7266|0.9297|1|1.1094|1.1172|1.0078|1.125|1.2031|1.2891|1.125|1.1719|0.9063|0.8438|1.1016|0.9766|1|0.8984|1.0313|1.0625|0.9766|1.0547|1.1484|1.2344|1.2422|1.1953|1.3984|1.3203|1.6016|1.508|1.4063|1.5782|1.5938|1.4845|1.7345|1.6955|1.961|2.4455|2.7735|3.125|6.125|5.1875|4.9063|4.5157|3.6018|4.5313|4|4.2031|4.7813|3.8281|3.8359|3.9688|3.4844|2.9531|3.5|3.7437|3.175|2.6875|3.1575|3.9063|4.1563|3.8438|3.9162|3.625|4.1563|4.7|4.55|5.2525|5.4437|7.145|7.0825|9.405|10.95|9.785|13.36|13.8|13.085|12.985|14.755|12.845|15.695|19.5|19.085|24.575|23.02|15.685|12.55|20.31|18.095|17.59|17.965|19.785|18.65|21.21|19.655|18.61|17.515|15.535|16.085|18.055|16.955|22.53|25.38|22.28|22.54|27.465|27.46|24.765|26.04|27.545|29.2|32.26|29.145|30.415|32.845|37.5|32.995|36.25|36.6|39.2|45.9|46.4|47.6|43.75|54.95|55.5|58.84|52.8|51.58|62|60.21|61.19|61.69|82.44|108.59|95.57|107.09|102.36|101.43||||
2022-02-19 14:10:51|russ2000_0742|CONN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2749|15.5202|12.8312|15.4029|15.836|21.9358|25.2564|34.9474|32.5472|22.9013|18.2994|20.5552|21.6741|26.1858|22.026|16.1067|13.7696|15.9713|16.8827|6.966|12.6688|11.0987|10.1783|5.1343|7.1014|6.2081|4.1507|4.3|4.5|8.7|7.93|10.74|15.16|15.34|23.3|30.13|36.88|50.61|51.75|79.24|33.31|48.69|28.99|18.09|27.96|39.72|26.07|23.21|16.82|7.32|10.16|13.1|8.2|17.35|22.2|36.65|32.75|34.5|35.05|18.86|23.54|17.36|24.76|12.39|4.31|9.46|10.185|13.55|15.33|25.43|23.37|21.95|||||
2022-02-19 14:10:54|russ2000_0743|EBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.195|9.5578|8.4622|4.7694|6.5639|8.6417|13.5906|17.1417|18.2372|10.285|15.3567|13.4678|13.9683|14.1667|17.1511|16.7639|20.5133|19.5122|16.7922|14.6483|14.5633|13.1372|14.2328|13.9683|14.4406|13.4583|16.8394|20.06|24.2344|19.89|23.4883|22.9122|28.305|29.0889|31.4406|35.6433|34.9067|39.9783|27.06|28.81|31.38|29.75|36.1|40.87|49.7|51.07|62.99|71.15|66.16|43.27|43.8|51.27|58.68|84.01|118.37|80.56|97.15|58.64|62.85|39.41|41.82||||
2022-02-19 14:10:58|russ2000_0744|GSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.43|10.95|8.43|9.6|7.91|3.14|2.54|0.21|0.26|0.87|0.9201|0.865|0.9701|1.65|1.5|1.52|1.3|1.08|0.87|0.42|0.7811|0.2901|0.29|0.32|0.34|0.4725|0.615|1.75|||4|2.8|2.56|2.42|1.68|1.87|1.17|2.18|1.23|0.8241|1.45|2.05|1.92|1.6|0.9574|0.5756|0.5178|0.4675|0.6322|0.5575|0.395|0.3678|0.4589|0.31|0.3411|0.3149|1.86|1.36|1.32|1.39|1||||
2022-02-19 14:11:01|russ2000_0746|AKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:01|russ2000_0747|MNTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:02|russ2000_0748|SHEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8333|2.7396|3.0312|2.5|3.4167|2.7708|2.6979|2.3333|3.26|3.0417|2.8333|4.2908|4.4167|3.9758|2.6075|3.525|3.8308|4.0117|4.2633|3.9783|3.9235|4.6583|4.7833|5.25|6.47|7.4067|7.2617|7.2433|7.33|7.8917|7.3467|8.3117|9.94|11.615|7.445|7.79|9.015|11.625|11.82|9.54|8.855|8.945|8.95|8.595|8.445|8.97|8.74|8.075|6.72|5.03|5.055|5.105|7.84|6.46|7.14|8.475|8.99|11.685|13.26|13.135|13.71|15.22|14.545|15.805|19.345|25.28|21.7|30.47|25.76|27.75|28.1|31.05|35.9|37.1|32.8|31|38|47.49|50.04|43.03|31.54|36.27|44.43|53.33|55.19|45.66|44.25|49.61|29.83|27.34|21.57||||
2022-02-19 14:11:06|russ2000_0749|STC|price_second_month|0|10.1667|9|10.1667|8.4167|6.4167|7.3333|6.0834|8|7.4167|7.8333|7.8333|7.625|9.5|6.8751|7.1667|7.3333|6.1667|6.6667|4.1667|5|5.4167|5.4167|5.5|6.4167|6.4167|5.9167|5.6667|5.125|6|4.8334|2.9167|3.9167|4.1667|4.2084|4.2917|5.75|5.5834|5.0834|6.5834|9.0417|7.9167|9.0834|9.5834|10.6667|9.6875|8.5|7.375|8.5|9.25|9.375|11.125|10.313|10.188|10.375|10.5|10.063|9.813|12.282|13.532|15.688|19.188|13.0313|12.3594|8.3281|19.4375|20.8125|13.5|13.6875|12.625|13.4375|15.0625|18.3|17.15|17.5|20.29|17|19.85|17.9|20.7|23|27.95|29.26|38.63|36.5|34.15|36.54|43.65|39.99|39.25|48.07|50.56|46.95|38.01|34.11|39.06|40.65|39.62|37.06|27.07|29.77|23.65|18.71|11.7|14.59|15.4|14.17|10.37|14.06|10.6|10.43|10.64|11.15|10.47|9.53|10.55|13.14|13.83|19.77|27.3|23.15|27.69|30.59|31.86|36.98|32.08|32.22|35.49|37.63|37.57|38.74|43.34|33.75|37.22|45.78|47.44|44.41|45.24|36.08|40.33|40.13|42.19|44.78|42.06|42.93|41.13|35.82|42.77|36.18|30.82|42.67|41.87|47.2|60.35|62.95|71.22|65.62||||
2022-02-19 14:11:11|russ2000_0750|IMGN|price_second_month|0||||||||||||||||||||||||||||6.75|8.5|10.5|11.75|19|15.5|15.875|16.625|18.25|13.5|11.25|13.25|7|7.75|7.75|9.75|6.875|4.5|4.625|4.125|2|2.438|3.875|1.5|2.625|4.938|4.125|2.813|3.031|1.344|1.375|1|1.75|1.8125|1.125|2.7188|2.8125|2.375|2|3.5|14.875|6.9375|16.875|25.1875|15.75|15.65|13.58|16.47|11.39|4.05|3.22|3.94|2.37|4.01|4.64|4.78|6.94|8.01|5.09|7.82|5.88|5.96|6.35|5.57|4.57|3.65|3.67|5.49|4.81|5.63|4.47|4.8|2.97|4.55|5.38|3.82|4.06|8.29|7.29|7.88|6.61|8.86|5.34|8.32|9.01|12.16|10.86|12.15|13.77|14.01|14.39|12.69|15.17|18.37|16|14.53|16.4|11.82|11.82|10.29|7.6|8.98|13.46|13.57|7.28|5.64|2.81|1.78|3.4|4.61|8.36|6.35|11.11|11.46|10.19|5.51|4.72|1.8|2.72|3.61|4.45|4.68|3.7|5.45|8.75|6.18|6.05|6.17|5.07||||
2022-02-19 14:11:16|russ2000_0751|LBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:16|russ2000_0752|AMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|11.47|12|12.94|18.48|19.63|16.65|15.88|13.15|15.83|17.49|14.26|16.74|16|16.7|17.81|17.66|16.73|17.57|18.64|18.77|22.14|19.78|22.24|22.85|26.97|25.6|25.2|29.14|32.62|32.79|40.89|43.99|38.01|37.22|40.93|41.54|43.13|46.74|53.91|49.94|60.28|59.24|63.9|64.3|51.9|53.15|65.4|56|60.3|63.2|64.47|64.16|60.79|68.7|65.72|76.26|63.06|65.3|56|59.23|66.64|57.08|53.09|52.94||||
2022-02-19 14:11:20|russ2000_0754|FCF|price_second_month|0||||||||||||||||||||||||||||||||||||||6.875|7.125|6.875|6.8438|7.875|8.25|9.5625|8.625|8.5625|6.938|7.063|7.313|7.563|8.563|9.313|9.5|9.313|9.188|9.188|9.688|10.688|12.719|14.8125|14.125|11.5|12.25|10.7813|11.25|12.0313|11.625|10|9.75|9.5625|9.5|10.03|10.9|12.8|11.55|12.3|12.77|12.02|11.75|11.75|12.99|12.91|14.55|14.7|13.31|13.48|15.35|14.19|13.36|13.75|13.49|13.52|13.1|12.86|13.74|12.26|11.31|11.01|11.64|10.58|11.22|11.43|12.01|8.18|7.4|6.16|4.25|5.61|5.23|4.95|6.2|6.55|5.85|4.5|4.65|5.99|6.27|6.96|6.41|7.27|7.21|7.33|9.36|8.52|8.6|8.86|9.08|8.48|9.1|8.85|9.84|8.59|9.39|10.21|12.62|13.93|12.28|12.61|15.1|13.97|15.69|16.75|13.94|14.06|12.57|12.37|14.21|11.8|8.18|8.2|9.67|13.41|15.15|13.52|15.03|16.43|||||
2022-02-19 14:11:24|russ2000_0755|FRME|price_second_month|0||||||||||||||||||||||||||6.5268|6.1429|7.0386|6.5907|5.375|5.567|6.0148|6.6548|6.9747|8.0625|9.1503|8.9583|10.2701|10.494|11.1339|10.2702|11.6138|11.5178|11.4219|10.846|12.6696|12.238|12.6696|13.053|15.262|15.405|15.55|15.55|14.9732|15.262|17.2768|16.7|17.8527|19.581|22.1718|23.7556|21.596|24.6194|19.1124|20.5161|19.8143|23.4856|21.6499|18.4645|19.2744|19.7063|19.9223|18.7885|22.0499|21.0522|20.9252|25.551|25.2095|22.2857|22.4762|23.9714|26.41|25.35|25.59|24|24.48|26.95|26.42|24.87|26|25.87|25.76|23.71|24.37|26.67|24.63|24.35|21.19|21.69|27.01|24.75|19.29|20.17|10.05|9.89|7.1|5.99|5.79|8.63|7.73|8.29|8.89|8.45|7.59|8.1|11.08|11.73|14.08|13.58|14.87|16.56|17.08|21.19|21.42|19.84|20.41|21.45|22.56|23.29|26.02|27.2|22.19|25.91|27.15|34.33|40.12|39.69|39.27|43.8|41.33|45.49|48.12|42.04|40.39|33.25|35.72|40.49|34.98|28.06|25.58|33.32|42.05|46.34|41.15|39.89|43.39|||||
2022-02-19 14:11:29|russ2000_0756|HOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:30|russ2000_0757|CPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|42.5|49.85|47.95|42.49|38.25|46.2|35.9|35|34.5|38|46.98|51.4|48.75|62.27|63.85|64.69|53.76|54.21|62.34|55.52|73|71.67|85.95|98.92|95.9|112|110.4|100.62|126.74|121.84|126|139.74|73.12|63.15|40.8|31.86|28.9|17.92|12.84|16.56|38.08|38.88|29.52|23.66|26.36|14.49||||
2022-02-19 14:11:33|russ2000_0759|VG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|6.67|5.2|3.18|2.1|2.12|1.85|1.77|1.33|1.03|0.39|0.52|0.39|1.2|1.54|1.93|2.16|2.54|4.57|4.61|3.58|2.4|2.49|1.7|2.09|2.21|2.58|2.7|3.16|3.15|4.76|3.62|3.38|3.45|4.54|4.57|5.55|6.68|4.9|4.33|5.89|6.75|6.02|6.86|8.14|9.94|10.15|11.33|13.96|10.72|9.98|11.65|13.22|7.55|8.96|9.47|11.05|12.68|15.225|13.55|14.1|20.63|20.14||||
2022-02-19 14:11:36|russ2000_0760|HEES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|26.08|24.21|26.41|26.59|20.2|16.22|15.6|12.88|11.36|5.96|6.08|7.73|10|9.93|10.84|9.96|6.78|9.96|15.425|12.86|10.57|11.37|17.7|16.18|17.98|14.98|19.49|21.9|23.72|28.3|30.93|33.99|41.1|36.87|24.48|24.56|20.71|18.38|12.32|19.21|16.09|17.68|26.24|19.65|24.11|36.21|37.69|37.78|34.93|21.46|28.52|26|24.29|33.39|23.76|17.38|20.3|28.6|31.8|35.87|34.05|45.35|38.67||||
2022-02-19 14:11:40|russ2000_0762|WAIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:40|russ2000_0763|SCL|price_second_month|0|1.75|2|2.0625|1.8594|1.8594|2.125|2.0156|2.5625|2.4531|2.6719|2.7969|2.9219|4.1563|4.1719|4.0156|4.4375|4.9688|6.125|4.9375|5.0938|5.7656|5.75|5.9844|6.9375|5.5|5|4.5|4.3438|5.375|5.5313|5.0625|7.3125|5.9375|5.9688|6.3125|8.0938|9.875|9.25|8.1875|9|8.6875|7.8125|6.5|7.5313|6.7813|8.3438|7.875|9.0625|9.3125|8.4375|7.75|9.5|9.8125|8.6875|9.5|9.6875|9.8125|11.7815|13.9375|13.9375|15.8125|12.625|13.9688|11.8125|12.3438|12.2813|11.8438|10.25|10.9375|10.4375|10.3125|11.225|11.95|11.55|11.8|12.43|13.45|13.925|12.775|12.155|12.33|11.525|12.53|12.25|12.125|11.35|12.735|11.85|10.605|13.05|12.915|13.355|15.35|14.74|15.16|13.525|15.295|15.01|15.27|17.05|20.445|29.415|22.99|14.19|21.005|27.03|31.36|23.77|36.065|27.725|35.275|35.095|33.565|37.825|40.62|43.715|45.19|47.76|49.975|61.24|54.03|56.44|63.46|60.8|53.52|48.29|41.4|41.08|51.46|45.03|52.06|49.68|57.69|70.26|81.17|75.61|84.62|77.36|83.11|80.1|72.7|89.21|80.82|94.1|84.86|95.39|96.9|87.83|97.16|115.29|116.16|120.69|134.66|117.56|112.71|107.33|||||
2022-02-19 14:11:45|russ2000_0764|EIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|18.7|18|17.15|18.72|17.32|15.21|11.29|12.39|14.81|15.68|12.96|14.68|14.66|15.99|18|16.12|12.13|16.16|17.82|17.02|18.53|18.72|21.03|24.85|26.52|31.4|19.8|21.43|21|21.02|23.59|23.49|22.05|27.08|23.52|30.18|30|35.95|37.6|40.45|41.95|50|40.15|39.6|43.8|44.05|46|41.18|43.16|42.91|41.94|30.59|32.59|31.91|33.45|42.45|40.95|38.61|39.54|||||
2022-02-19 14:11:48|russ2000_0767|SMP|price_second_month|0|20.0938|22|21.0938|19.875|17.125|18.375|15|14.75|12.875|12.125|11.875|14.125|16.75|19.25|18.875|24.875|19|19.875|12.875|14.5|12|13.125|13.625|16.5|16.875|19|15.75|13.625|11|9.375|6.75|9.875|11.125|12.625|9.25|11.25|11.375|12.625|12.5|15.375|18.5|23.5|23.5|21.875|16.75|18.625|18.25|20.375|19.75|19.875|15|14.5|17|14.625|13.75|13.875|13.75|18.063|19.688|20.625|22|24.125|22.8125|21.4375|23.8125|22.5|18.3125|13.5625|9.6875|9.6875|6.9375|9.9|13.5|12.65|13.65|13.56|16.39|14.25|11.58|13.9|12.63|9.77|10.05|13.88|14|14.29|15.59|11.56|11.27|10.35|8.89|10.61|7.91|11.08|13.78|15.38|15.55|9.79|7.41|7.41|8.5|6.91|2.49|2.09|5.27|12.38|8.99|8.11|8.37|8.6|12.58|11.63|15.1|13.17|19.53|22.72|13.51|17.64|19.56|24.73|33.8|30.66|34.72|35.15|41.52|37.61|38.15|41.92|35.17|35.4|41.76|30.11|38.64|44.81|49.94|47.97|48.66|44.1|45.21|46.66|45.25|50.77|52.67|49.3|42.38|44.31|50.37|44|42.55|45.44|46.29|42.01|45.02|42.89|50.04|47.96||||
2022-02-19 14:11:53|russ2000_0768|TXMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|||30||59.9999|66.6666|49.9999||63.3333|41.6666|46.6666||||83.3333|83.3333|83.3333||17||||||20|140|116|99|6|7|8.8|4|0.52|1.01|2.18|2.8|3.4|1.95|3.4|2.39|2.09|4.8|6.94|4.18|5.56|3.84|5.07|6.24|5.65|7.48|5.97|8.94|6.88|5.74|6.28|3.84|6.03|6.07|5|6.06|6.45|5.03|5.4|3.03|2.65|2.55|1.85|1.22|1.57|1.34|1.61|1.18|0.795|0.495|0.241||||
2022-02-19 14:11:57|russ2000_0769|NAVG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:57|russ2000_0770|WIRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.6667|2.8148|2.5185|2.7777|3.3333|4.037|4.2223|5.6296|4.222|4.593|4.1482|3.703|3.111|2.667|2.889|3.889|4.703|6.148|7.555|15.333|15.278|13.6667|13.7778|7|8.875|6.2917|6.4167|6.3333|4.7083|4.4583|4.2917|5.125|4.3333|5.0833|7.1667|9.2133|7.6667|8.2|9.0667|5.94|6.9333|5.8667|6.7667|9.0667|11.2133|19.8733|20.31|12.46|13.475|11.98|11|14.1|23.81|31.19|38.19|37.56|24.66|25.96|29.05|26|17.1|16.75|22.65|19.07|16.96|18|21.14|23.62|19.9|20.1|19.75|18.29|22.78|23.46|24.29|22.41|25.92|29.13|25.01|28.32|31.34|32.69|34.61|37.73|50.22|52.29|48.6|42.45|36.67|37.29|43.68|32.47|43.67|36.14|38.99|38.72|42.5|47.5|41.35|42.9|46.6|52.4|48.4|50.25|49.96|59.24|49.91|53.99|58.34|48.97|48.29|51.61|51.67|65.53|82.2|85.01|140.46|112.54||||
2022-02-19 14:12:01|russ2000_0772|NYMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.4|93.6|106|92.9|79|58.5|56.6|43.4|39.9|33.5|31.6|20.4|10.3|6.8|9.2|5.3|4.46|2.02|2.16|4.2|5.98|6.9101|6.89|7.62|6.31|6.4|7.132|7.21|7.12|7.09|7.11|6.7|6.73|6.48|6.84|6.57|5.81|6.96|7.45|7.92|7.95|8.04|7.79|7.94|6.37|5.56|5.08|5.95|6.12|6.69|6.55|6.22|6.33|6.39|5.54|6.17|6.4|6.1|6.28|6.15|6.22|6.195|6.32|1.845|2.71|3.27|4.09|4.45|4.38|3.73|3.6||||
2022-02-19 14:12:05|russ2000_0773|TISI|price_second_month|1.63579712654|3.125|3.625|3||2.25|1.875|1.6875||1.875|1.75|1.1875||0.8125|1.125|1.8125||2.5625|1.3125|3.3125||4.4375|4.0625|4.125||3.875|4.75|5||7.5|4.75|6.875||3.6875|3.75|4.625||2.875|2.6875|2.875||2.3125|2.1875|2.0625||1.6875|1.4375|0.969||1.0625|1.1875|0.969||0.9375|0.8125|0.9375||1.25|1.875|1.844||2.375|1.844|1.875||1.5625|1.469|1.094||1.5|1.219|1.6||2.225|3.125|3.6||4.59|4.01|4.025||3.97|4.46|5.52||7.825|7.9|8.425||10.645|12.7|15.1||12.36|15.955|17.075||23.505|32.19|30.05||36.51|27.77|19.75||14.56|16.23|17.84||14.2|19.84|25.56||26.75|25.01|29.19||31.14|32.78|43.81||39.19|37.29|42.33||39.61|42.14|38.14||43.4|35|24||27.61|30.75|33.6||14.35|12.3|17||21.8|19.9|14.34||16.56|18.16|13.6||3.95|5.36|9.88||6.17|2.42|0.7129||
2022-02-19 14:12:10|russ2000_0775|MTRN|price_second_month|0|24.3125|26.6875|29|26.5|28.875|39.375|33.5|39.375|32|32.875|32.875|35.375|33.25|31|28.125|37|41|40|21.75|27.625|25.875|25.625|26.125|28.375|29.375|25.5|23.25|20.5|24|18.75|14.5|17.5|18.5|16.125|12.125|15.375|16.625|17.25|15.75|15.625|11.5|12.375|11.875|14.625|17.875|17.625|15.125|17.5|21.75|20.5|17.5|19.5|18.75|19|16.75|17.625|21.25|25|23.75|27|24.375|14.625|16.125|14.375|16.9375|17|16.25|16.75|17.375|23.375|19.125|21.05|21.6|14.7|11.6|10.95|13.05|10|6.05|5.07|8.06|8.96|13.48|20.05|17.42|20.49|19.5|20.37|14.18|16.06|15.89|17.41|20.67|26.72|35.42|44.82|53.65|48.3|44.73|27.78|33.41|29.3|11.58|12.4|15.35|22.18|17.7|20.54|25.26|24.05|35.2|43.77|39.67|28.7|24.59|29.35|22.09|21.24|20.5|27.66|29.8|29.4|28.76|29.59|34.09|32.63|34.77|36.62|37.19|30.96|29.02|26.08|24.19|29.34|38.35|34.85|34.2|38.2|48.9|50.4|54.55|63.8|52.88|57.78|60.45|58.84|58.86|45.34|52.5|54.59|58.3|68.48|78.85|73.03|84.66|87.85||||
2022-02-19 14:12:16|russ2000_0776|MMSI|price_second_month|0||||||||||||||||||||||||||||||1.1761|1.224|1.728|3.264|4.824|4.032|4.32|1.8|1.62|2.088|1.692|1.872|1.404|1.476|1.44|1.404|1.476|1.4039|1.44|2.6279|2.2679|1.6383|2.2319|3.1318|2.3399|2.1959|2.5559|2.1239|1.9263|1.8719|1.8719|2.1599|1.8539|1.5659|1.5839|1.6559|1.8719|1.8719|2.304|1.4039|1.6739|1.6739|1.6199|2.2319|5.6805|5.2809|5.6589|7.8206|7.7621|8.5406|7.7486|8.3336|12.4257|18.7795|16.48|11.608|13.688|9.088|10.536|11.704|13.976|10.24|11.4|9.16|11.216|12.7632|11.256|9.16|9.808|11.624|12.68|12.736|15.488|11.608|8.912|10.952|14.44|13.184|11.776|12.232|12.624|12.192|13.664|19.62|14.55|13.89|12.56|13|14.25|13.87|11.92|9.87|12.8|16.37|15.09|14.03|12.51|14.8|19.61|20.56|22.75|19.37|18.81|18.77|24.24|23.55|30.8|35.5|41.3|43.45|45.5|51.3|58.85|63.05|55.73|51.63|34.78|28|36.01|44.99|49.1|55.07|55.72|60.34|71.77|62.86|56.79||||
2022-02-19 14:12:22|russ2000_0777|TPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:22|russ2000_0780|IRET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:23|russ2000_0782|EBIX|price_second_month|0|||||||||||||||||||10.8333|11.25|17.4999|25.4166|26.6666|26.2499|22.0833|19.9999|22.9166|19.9999|26.6666|19.1666|19.9999|22.4999|23.3333|22.4999|23.3333|22.9166|23.3333|20.4166|20.4166|24.5833|19.1666|19.1666|16.6666|13.3333|11.25|5|2.5|4.6|4.1667|7.5|3.75|2.9167|6.8766|3.75|3.75|3.5433|4.7933|3.3333|3.5433|2.5|4.0625|2.8125|4.6358|7.2916|7.5|6.2241|7.8125|10.7291|5.1042|3.8025|0.99|0.8333|1.5|1.3333|0.8833|0.4167|0.4833|0.5083|0.4033|0.3178|0.5667|0.6667|1.0111|1.7411|1.4922|1.43|1.6056|1.4833|1.4467|1.8889|1.9733|2.2211|1.9078|2.0784|3.1778|3.1105|4.1133|5.8778|7.1111|8.4444|10.0422|12.1733|8.62|6.9667|10.5567|16.4533|17.3033|14.52|15.28|18.57|20.75|26.34|19.8|16.38|21.5|23.3|17.4|23.99|16.82|16.03|19.84|11.37|13.93|16.25|15.64|15.44|16.21|26.28|35.6|28.39|37.51|37.03|45.23|57|59.6|62.5|55.35|57.7|77.3|83.95|74.6|79.65|47.22|58.27|46.93|35.42|34.78|26.44|22.41|23.07|34.01|24.38|27.4|28.78|30.56|30.16||||
2022-02-19 14:12:29|russ2000_0783|TMP|price_second_month|0||||||||||||||6.0602|5.329|5.6392|5.329|5.8492|5.7494|6.5359|7.3446|8.2641|9.459|9.1053|9.3906|9.3953|8.2205|7.1701|7.1244|6.211|5.8329|6.5855|6.3974|6.3974|6.9618|7.3382|7.8556|8.6553|9.0316|9.4079|10.6309|12.7947|14.9021|14.9021|15.6266|14.9021|14.281|14.4882|13.8669|14.3331|13.5463|13.4901|12.8636|11.1554|15.2537|14.7413|14.8554|16.3355|18.669|20.7174|24.8446|23.5215|22.1975|21.4218|20.1799|21.0876|18.6276|16.2992|14.6693|15.9887|16.9201|19.1244|23.595|23.4087|24.8058|25.3336|24.5264|29.1833|28.5624|27.4137|28.2519|34.7859|36.2509|36.0255|33.7641|33.7491|39.5943|35.2727|34.1322|34.9752|37.3554|38.5702|37.2364|40.7818|41.1364|37.4091|33.9091|35.0909|38.6818|40.0455|41.2727|41.1636|49.9545|36.3636|43.9545|39.7273|36.2727|35.86|39.82|36.74|38.36|41|38.75|38.85|40.1|41.1|36.61|38.84|38.99|41.43|41.54|43.4|50.1|48.41|46.15|45.79|49.04|51.95|51|52.49|62.56|56.47|66.54|73.93|86.3|89.72|75.81|75.92|88.56|76.74|84.27|87.87|81.77|80.41|79.03|79.1|86.75|79.48|64.35|66.18|63.61|77.33|81.15|79.59|78.16|80.06||||
2022-02-19 14:12:35|russ2000_0784|ICFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|14.77|19.43|22.89|24.4|26.04|17.5|18.5|20.43|23.62|26.22|28.14|27.5|23.62|22.05|21.095|24.19|23.87|24.28|22.82|23.83|26.72|22.79|21.88|20.23|24.14|29.81|32.25|33.77|41.11|36.08|33.77|37.15|41.9|36.42|34.21|35.26|33|40.58|42.16|54|42.95|46.5|45.45|54.9|57|67.55|81.75|68.7|74.05|73.54|84.66|85.59|75.98|63.61|69.15|77.02|82.05|88.69|93.66|107.89|90.06||||
2022-02-19 14:12:38|russ2000_0785|LXU|price_second_month|0|2.0192|1.9231|1.3462|1.8269|1.5385|1.3462|1.0577|1.1538|1.1538|1.8269|1.3462|1.8269|2.5|2.3077|1.9231|2.2115|1.9231|1.7308|0.7692|1.25|1.25|1.0577|1.0577|2.2115|2.1154|1.6346|1.25|1.25|1.0577|1.0577|1.1538|0.9615|0.8654|1.25|1.0577|1.6346|2.3077|4.2308|5.0962|7.7885|7.7885|7.8846|7.5962|6.9231|6.5385|4.8077|4.5192|4.7115|4.4231|4.5192|2.9808|2.9808|4.3269|2.9808|3.5577|3.8462|3.4615|3.51|3.3654|3.1731|3.3177|2.8369|2.6446|2.3077|1.5869|1.1923|0.6008|1.1054|0.6731|0.8654|0.7692|2.1631|2.8077|2.1462|2.1538|2.3462|2.6154|2.5|1.8846|2.8846|3.6538|3.7308|4.4615|5.8308|5.8846|6.4231|6.0615|4.6923|4.8846|5.1154|3.9231|5|6.2769|7.4615|8.6923|10.3538|15.8462|16.9385|17.4462|18.3462|14.0308|18.5692|6.9077|6.6615|12.8846|11.8769|9.4|10.9308|12.5769|12.7538|17.7385|23.2923|36.4154|30.7308|24.0538|30.9385|21.4|29|25.7154|29.8077|25.9769|23.0923|24.6769|25.1462|29.3538|30.8077|25.4385|28.9077|32.7154|18.3923|5.4692|4.4923|10.1154|9.2308|5.9231|8.3615|6.7615|4.6923|6.9308|5.7462|3.9|6.7077|5.9|5.4231|2.5769|3.5923|3.0462|1.5|0.8308|1.6769|1.9308|3.4231|4.8385|6.3385|9.01|12.09||||
2022-02-19 14:12:44|russ2000_0786|ABCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||5.566|5.2614|5.0584|5.5645|7.5563|7.4215|7.8266|8.5008|10.1203|9.3101|10.6605|11.3853|10.7947|11.3007|11.4693|11.1317|7.7587|8.7707|8.1803|9.5718|9.0237|8.855|7.9948|7.9948|8.096|7.2864|9.2092|9.2942|10.8487|10.7272|10.622|11.9416|10.9539|10.7272|11.3101|11.3992|13.6904|13.6175|15.4067|15.9249|14.6943|16.8235|17.4064|17.2445|18.0217|19.547|22.345|20.6934|25.5316|27.1152|23.7926|22.6073|19.1973|16.3507|13.815|13.4847|11.6777|9.2295|4.8285|6.0914|6.2663|6.4731|9.3777|11.2139|7.83|9.64|10.09|9.32|9.2|10|11.52|11.37|11.87|11.39|13.88|16.52|19.16|20.47|21.04|21.01|22.89|25.15|26.17|25.19|27.27|34.19|26.99|31.83|34.82|44.85|48.3|43.35|44.05|49.6|53.15|55.7|49.65|42.83|40.77|35.29|35.19|43.65|34.18|24.23|24.52|34.01|47.64|54.94|49.24|48.67|50.09||||
2022-02-19 14:12:49|russ2000_0787|CRR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:49|russ2000_0788|UVE|price_second_month|0.145493447446|||||||||||||||||||||||||||||||||||||||||||||||3.375||3.75|1.875|1.125||1.25|1.125|0.75||0.75|1.688|1||1.438|1.125|1.125||1.187|1.156|1.281||0.75|0.875|0.625||0.52|0.5|0.25||0.075|0.08|0.05||0.02|0.11|0.045||0.05|0.045|0.045||0.069|0.051|0.77||1.5|2.46|2.79||6.2|7.14|7.41||3.54|3.48|2.43||5.02|5.03|5.87||4.18|4.49|4.87||4.67|3.85|3.58||3.41|3.85|4.38||7.08|7.05|14.48||12.97|12.93|20.45||24.2|29.54|23.18||18.58|25.2|28.4||25.2|23|27.35||35.1|48.55|37.92||27.9|29.99|27.99||17.75|13.84|15.11||13.88|13.04|17|||||
2022-02-19 14:12:53|russ2000_0790|BHLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.563|13.25|18.2|18.15|19.2|19.15|22|23.15|27|23.3|23.22|25.85|31.46|35.05|36.99|32.69|37|36.5|34.75|31.85|32.65|32.75|33.2|33.85|37.75|34.2|33.67|32.88|30.96|25.62|23.19|25.04|26.88|28.97|23.1|21.4|23.03|19.26|18.11|17.91|18.27|20.32|22.52|21.51|21.54|18.75|21.99|22.08|22.22|22.5|24.38|27.39|25.65|26.93|24.87|23.07|24.29|25.85|26.66|27.23|28.98|30.18|25.99|27.38|27.95|34|35.35|36.65|33.6|37.5|36.75|39.65|42.05|33.74|30.15|30.05|29.33|31.49|24.41|11.19|9.42|16.85|21.12|26.95|25.65|28.08|31.1|||||
2022-02-19 14:12:57|russ2000_0791|ASTE|price_second_month|0||||||||||||||2.75|3.125|3.625|4.625|5.25|3.75|4.0625|4.6875|4.5|3.9375|4.1875|4.125|3.6875|2.5|1.75|1.75|1.0625|0.875|1.1875|1.5|1.0469|1.625|1.5625|1.75|2.1875|3.4375|5.8125|6.125|6.0625|6.5625|9.125|8.25|6.6875|6.5|6.625|5.75|5.625|5.438|4.938|4.938|4.313|4.375|4.5|6|7.688|8.125|9.0625|16.5|17.625|25.9375|27.5|37.375|33.875|25.125|26.625|25.875|19.625|10.9375|13.3125|17.83|17.5|13.85|15.3|16.78|13.27|10.23|7.13|8.08|11.23|13.19|13.28|17.31|16.53|16.64|18.55|21.93|31.05|28.03|35.92|34.54|23.59|34.06|38.46|43.09|50.58|37.56|37.86|38.91|34.4|30.25|22.22|30.62|25.33|24.96|24.29|29.87|25.7|29.95|34.33|37.52|34.61|33.45|37.95|27.45|29.33|28.95|35.61|35.32|34.56|36.6|40.22|39.91|41.54|39.27|42.77|41.35|39.51|40.3|43.43|53.34|58.79|66.3|63.17|55.97|49.68|55.37|58.9|58.51|48.65|35.67|38.16|29.43|27.6|37.46|37.55|42.48|52.72|58|67.92|68.53|61.14|62.68|51.6||||
2022-02-19 14:13:02|russ2000_0792|EGHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|6.094|6.188|2.375|2.813|4.5|5.5|4.125|4.25|20|12|8.625|2.375|1.875|1.72|0.98|0.95|1.03|0.73|0.351|0.361|0.28|0.38|0.87|6.76|3.88|2.57|1.38|3.84|2.76|1.88|1.9|1.62|1.85|1.44|0.953|1.84|1.42|1.4|1.26|1.06|1.05|1.19|1.11|0.47|0.54|0.61|0.71|1.07|1.36|1.17|1.37|2.96|2.55|3.14|4.56|3.56|4.31|4.06|5.88|6.4|6.16|7.37|9.2|8.99|10.64|7.33|7.77|7.63|7.41|8.41|7.73|11.87|10.83|12.7|13.27|15|15.1|12.7|13.75|14.15|18.25|21.65|22.4|17.83|19.82|23.78|24.31|20.18|18.5|15.71|16.14|19.53|33.11|23.95|24.33|21.55|13.11||||
2022-02-19 14:13:07|russ2000_0793|THR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|15.08|20.2|20.78|23.01|23.71|20.5|19.8|20.98|28.8|24.29|23.72|27.99|25.29|24.21|22.87|22.21|18.14|16.74|20.1|19.2|19.07|20.16|18.22|16.39|23.66|21.82|23.66|27.04|22.59|25.16|23.38|20.5|26.57|19.71|16.14|13.47|14.54|20.41|18.96|16.7|17.26|17.94||||
2022-02-19 14:13:09|russ2000_0794|MANT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|23.75|20.18|16.02|16.72|21.87|25.46|20.87|24.78|15.175|23.94|20|28.73|27.1|25.51|27.48|33.44|29.27|35.8|37.03|32.37|35.5|38.3|43.17|49.13|58.38|54.17|57.99|37.5|53.77|44.76|46.24|44.96|36.48|39.92|42.51|44.12|37.49|31.11|33.54|22.1|22.27|25.07|26.02|27.35|28.64|28.82|29.35|30.06|28.66|30.27|34.84|27.97|28.34|32.32|27.2|34.95|40.305|44.1|36.62|38.57|39.4|49.28|56.37|53.46|65.47|55|58.64|61.55|70.28|77.36|74.9|74.93|73.96|79.35|82.46|85.52|78.15|67.95|79.93||||
2022-02-19 14:13:13|russ2000_0796|FIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|17|20.125|22|19.8125|18.1875|15|17|14.1875|8.25|8.375|6.1875|4.25|3.1875|2.43|3.95|3.6|3.3|3.9|4.72|3.23|3.42|2.78|2.63|3.47|4.66|6.63|6.99|6.68|7.19|7.64|6.26|8.23|9.72|10.5|12.8|13.15|13.85|13.61|13.91|14.73|12.15|11.9|13.46|13.41|7.56|10.34|9.06|12.55|11.48|11.45|10.54|10.43|11.13|12.72|10.14|9.77|9.6|11.77|9.18|11|10.2|12.62|13.48|15.44|19.41|16.93|15.52|15.07|14.48|18.7|22.63|27.72|31.57|25.57|31.83|28.74|33.2|38.15|34.9|33.7|42|41.05|45.75|56.75|51.65|50.66|49.27|38.66|50.4|42.22|37.01|53.44|52.37|61.7|79.41|75.98|102.81|88.22||||
2022-02-19 14:13:17|russ2000_0797|SAFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|14.301|16|17.11|18.0748|20.1|21.37|27.5|34.65|32.15|34.92|40.85|43.23|48.25|51.69|53.82|42.47|42.59|34.29|36.23|37.09|37.64|43.49|34.65|34.62|31.72|32.78|36.97|35.24|35.02|40.79|45.77|48.73|44.78|39.35|39.97|43.48|40.48|46.71|43.47|47.09|52.2|51.02|56.2|55.48|52.02|55.12|60.82|58.5|56.21|52.58|56.06|56.23|60.04|66.37|71.1|71|67.3|70.7|82.2|71.35|84.7|96.15|88.81|89.93|93.48|96.44|96.89|85.03|76.63|74.79|73.96|82.58|86.16|80.82|78.3|85.16|
2022-02-19 14:13:21|russ2000_0798|VIVO|price_second_month|0|||||||||||||||1.3827|1.0124|0.9136|0.7407|0.568|0.4692|0.8148|1.0124|0.7655|0.6667|0.5926|0.5433|0.5433|0.8395|0.6914|0.5433|0.6914|0.8889|0.8148|1.1605|1.2222|2.8148|3.2593|3.037|2.8148|2.963|3.1111|2.5186|2.6295|3.037|2.4445|2.3704|2.0741|2.8887|2.8887|3.7033|4.5553|4.4444|5.278|6.278|4.9447|4.9447|3.778|4.5553|4.6393|4.6113|6|3.1667|2.6667|2.8333|3.5|3.3887|3.222|4.278|3.1111|3.4447|2.5|1.222|2.3553|2.4|2.6667|2.9244|3.2222|2.8889|3.1062|3.3871|4.0889|4.6667|4.6089|4.8267|4.4756|5.1556|7.3556|7.2756|8.1111|11.3333|12.4467|14.86|15.86|15.9067|16.1933|17.9067|21.12|25.8|30.85|34.27|29.33|28.42|23.83|20.06|19.11|24.1|20.71|22.16|17.48|18.28|22.22|21.57|23.86|18.5|19.13|18.02|18.94|17.68|20.03|21.2|21.61|22.49|24.58|20.86|20.41|19.57|16.45|19.8|18.2|19.13|19.57|20.15|19.48|19.45|17.3|12.85|13.8|13.9|15.05|13.95|14.8|15.7|18.94|17.07|11.3|9.23|9.15|7.99|15.46|14.14|18.9|21.08|20.76|20.24|19.91|24.74|||||
2022-02-19 14:13:26|russ2000_0800|LABL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:26|russ2000_0801|BRKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:27|russ2000_0802|AIMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.64|16.91|17|16|12.98|16.49|17.76|6.25|5.66|7.44|9.83|11.79|11.73|13.46|13.1|15.3|20.82|25.11|14.58|17.74|19.77|17.31|18.83|18.25|25.57|29.49|24.84|29.96|35.69|35.04|33.7|30.63|26.26|29.04|24.56|26.59|23.55|27.04|29.08|34.4|39.85|41.75|44.95|48.2|46.1|41.95|40.9|31.14|32.99|33.42|24.93|33.38|34.9|30.94|38.15|57.87|58.62|64.35|61.33|59.51|45.05||||
2022-02-19 14:13:30|russ2000_0803|CSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:30|russ2000_0804|OFG|price_second_month|0|||||||||||||||||3.959|3.5254|2.7185|4.2428|4.3146|3.7589|3.2027|3.1203|2.9598|2.56|2.7196|3.0395|2.4797|2.2|2.4001|2.4001|3.2|3.1198|3.3601|3.5997|3.6802|5.12|4.48|5.64|5.9201|8.3997|12.2399|11.88|11.52|11.16|8.8004|9.5989|10.9592|14.4809|11.9973|13.4002|14.7019|16.299|15|21.3997|20.0998|26.9987|30.4392|33.6247|42.937|20.7273|22.3636|20.4091|19.2727|17.1818|16.3182|13.8182|10.0909|9.5454|8.0454|10.1673|10.8|14.1818|13.8618|15.8909|19.288|18.68|20|21.25|25.18|25.25|27.3|28.73|27.48|26.99|30.32|26.73|14.03|13.57|13.29|14.26|12.42|12.26|11.52|12.81|12.09|10.42|13.48|20.82|18.2|17.28|6.28|1.75|9.91|13.54|9.7|11.04|13.68|13.25|11.6|11.97|12.34|11.06|10.98|11.75|10.47|10.6|12.04|15.31|17.78|17.18|17.2|16|18.06|15.9|14.94|17.45|13.14|8.64|8.36|5.82|9.14|10.91|13.5|12.9|9.35|8.7|9.8|10.75|14.1|16.2|18.18|20.69|18.78|20.52|21.45|16.74|12.15|12.84|16.75|19.31|24.1|23.81|24.1|27.78|||||
2022-02-19 14:13:35|russ2000_0805|CNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|18.29|17.94|20.12|18.69|22.47|24.37|28.7|38.24|41.75|52.4|31.45|29.01|25.18|29.91|27.25|7.8|8.99|15.3|16.97|20.3|21.15|22.89|21.34|25|29.6|27.93|38.32|25.1|34.14|32.68|33.47|29.27|32.98|41.67|31.87|40.65|37.68|40.99|43.02|43.98|41.67|37.25|29.98|30.96|29.72|38.58|42.59|35.4|37.61|38.92|37.41|44.7|40|40.32|41.92|36.21|39.44|51.27|53.93|65.92|62.65|67.38|62.33|73.95|67.78|72.25|87.71|98.44|79.82||||
2022-02-19 14:13:38|russ2000_0809|HY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.48|50.59|62.24|70.85|83.15|98.83|85.18|76.97|73.41|66.07|72.78|61.37|57|57.05|61.31|52.17|65.04|60.89|73.15|68.84|85.36|71.19|68.83|61.66|65.47|74.57|44.28|53.36|60.48|50.06|37.89|42.64|57.39|93.34|72.4|58.61|39.26|41.2||||
2022-02-19 14:13:41|russ2000_0811|RGS|price_second_month|0||||||||||||||||||||||||||||||||||6|3.4444|4.1112|2.7778|3|4.2222|4.4444|4.2222|5.2223|4.2222|5.7778|5.7778|5.8889|6.555|8|7.778|8.973|10.389|12.555|20|16.6667|16.6667|10.917|14.333|16.125|15.75|18|18.6667|19.4583|20.5|17.4167|27.9375|25.875|22.3125|19.6875|24|24.875|29.5|36.44|37.34|38.55|38.32|39.46|40.04|25.56|26.01|23.28|29.2|34.59|40.95|43.22|43.59|40.93|44.65|39.4|37.78|40.95|39.95|38.28|34.68|36.69|38.31|42.08|39.87|33.01|29.39|25.05|30.34|27.46|10.99|12.6|17.53|16.18|15.66|16.53|18.39|16.77|17.82|17.53|14.93|14.77|16.22|17.31|18.31|18.01|16.47|18.02|18.41|15.78|15.99|14.06|13.76|15.11|16.54|16.04|16.16|10.84|16.66|14.33|13.04|12.57|13.5|12.31|9.45|13.28|15.95|16.09|17.29|21.39|18.27|18.09|18.64|16.17|16.13|12.76|10.52|7.39|8.49|11.75|9.14|5.42|2.72|1.9||||
2022-02-19 14:13:45|russ2000_0813|AHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.3553|570.7269|478.1294|516.5661|576.5507|591.11|580.0449|663.3244|610.3284|699.4317|676.1367|702.3435|737.8684|744.2745|698.8493|613.8226|437.9455|380.8729|356.9955|234.1145|86.7738|76.291|239.3559|153.1645|274.8807|346.5128|414.0682|547.4319|566.0679|603.3399|773.3932|471.7233|425.7157|491.524|461.2405|480.4589|520.0603|710.4968|785.0407|680.7957|713.3744|840.0808|932.0731|997.162|961.1231|987.7699|805.8365|793.867|670.7486|514.1421|498.383|686.5078|661.8841|768.2584|634.3056|606.7271|635.2906|542.7056|709.1616|644.1551|492.4733|530.8862|486.5636|275.7851|260|216|71.14|33.5|37.5|36.1|34.8|15.45|12.81|9.53||||
2022-02-19 14:13:48|russ2000_0814|RAVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:48|russ2000_0815|PEGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9375|12.875|14.1875|13.469|9.625|10.625|10.828|7.8125|3.2815|2.375|4.1875|4.1563|3.8125|11.5|3.0313|2.1875|1.9688|2.2969|1.525|1.68|1.99|3.2|5.63|4.45|2.9|2.07|3.525|3.54|3.995|4.455|4.255|3.175|3.625|2.985|2.985|3.085|3.655|4.09|3.47|3.99|5.04|4.42|5.375|5.94|6.19|4.7|6.16|7.33|5.925|7.165|13.27|15.315|14.365|18|14.955|10.95|15.475|20.14|18.675|20.205|14.44|14.04|15.495|13.515|10.17|13.695|16.165|18.425|25.175|20.815|21.24|22.2|20.92|19.79|21.86|24.51|29.54|24.35|26.37|25.75|36.1|43|58.45|57.55|50.45|58|61.85|63.7|53.99|65.71|72.14|70.15|77.62|90.5|95.12|128.47|130.88|132.35|118.14|137.63|114.82|82.38||||
2022-02-19 14:13:52|russ2000_0816|LSCC|price_second_month|0||||||||||||||||||||||||||||1.6667|2.4584|2.2501|0.9584|1.5417|1.8125|1.9584|1.9375|2.6876|2.6459|3.125|3.75|5.1875|4.8333|6.25|3.5625|3.8125|4.5313|4.7188|4.25|6.594|7.782|8.219|8.063|8.219|8.657|7.094|11.188|11.938|14.5|15.922|14.11|13.3906|9.6563|6.0156|9.2188|9.9688|12.2813|15.4063|22.375|35.125|29.6875|38.9375|16.625|18.5|21.76|23.37|19.42|17.18|10.7|6.38|10|7.32|9.1|8.8|9.47|10.33|7.9|4.56|5.338|5.28|4.28|4.44|4.89|4.55|6.03|7.32|6.79|6.16|5.27|4.99|3.36|2.58|3.56|2.34|1.52|1.29|1.98|2.46|2.19|2.87|4.96|4.14|4.45|6.64|6.59|5.63|6.89|6.59|4.57|3.89|3.96|4.68|5.18|4.76|5.57|7.57|7.91|7.51|6.55|6.72|6.26|4.18|6.29|6.33|5.82|6.15|7.01|7.07|6.95|5.65|5.87|6.01|5.75|8.19|5.86|11.8|12.8|19.69|18.89|17.95|24.87|28.6|41.85|48.12|53.07|62.12|75.93|60.7||||
2022-02-19 14:13:57|russ2000_0818|ELY|price_second_month|0|||||||||||||||||||||||||||||||||||||2.9844|2.9063|4.4375|6.125|9.1563|13.5|13.0313|17.875|21.4375|18.1875|17.5|16.875|14.375|15.5|19.75|23.75|30.125|33.125|30.25|31.75|32.375|33.688|31.875|32.25|20.625|9.9375|13.375|10.875|16.4375|9.9375|14.5625|12|18.125|14.4375|17.6875|24.05|22.71|18.12|16.0118|18.61|16.77|14.83|13.44|11.48|14.35|15.03|16.43|18.67|16.18|12.09|11.76|13.42|11.69|14.91|14.65|16.49|13.33|13.41|14.77|15.08|18.17|16.32|17.06|15.24|12.7|13.58|10.07|6.77|7.12|7.07|7.17|7.93|8.42|6.25|7.66|7.74|6.77|5.62|5.65|6.55|5.52|5.75|6.74|6.72|6.85|6.92|8.1|8.42|8.02|7.61|7.41|8.99|9.44|8.85|10.08|8.89|10.06|11.42|12.15|10.11|12.74|13.94|14.51|15.48|18.94|22.81|17.13|17.21|14.7|17.76|20.78|16.98|15.32|20.86|21.25|27.95|36.92|28.06|26.96|23.38||||
2022-02-19 14:14:02|russ2000_0819|MHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.46|2.83|4.39|5.05|7.62|7.63|6.94|6.93|7.42|7.64|7.69|8.29|8.24|8.7|9.14|8.16|9.05|8.88|9.99|10.71|12.27|12.73|11.18|12.34|11.81|13.06|14.47|14.195|14.7|14.4|12.16|13.12|13.79|15.6|15.45|10.5|7.25|6.4|6|7.7|3.95|2.62|1.31|0.625|0.48|0.78|0.93|1.2|1.33|2.24|2.62|3.32|3.13|3|2.64|
2022-02-19 14:14:04|russ2000_0821|CBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:05|russ2000_0822|CHCO|price_second_month|0|||||||||||||||||||15.4881|13.4402|14.1228|14.571|14.0588|11.9527|11.6112|10.7575|10.2452|9.7329|9.8183|10.2452|10.2452|9.6476|9.7329|10.416|10.9282|11.6112|13.3188|13.3358|13.5237|17.6559|18.7829|22.1638|22.9151|21.7881|23.2908|23.2908|21.7881|24.38|21.4876|22.3141|20.9091|21.591|20.9091|20.682|22.5|33.25|30|39|41|43.25|44|37|34|26.125|27.25|23|16.875|12.5|10|7.5625|6.125|9.125|9.75|11.6|11.5|15.75|18.55|26.15|29.99|28.05|28.5|34.25|35.25|33.87|30.02|31.33|36.92|31.13|33.78|36.72|36.48|36.41|36.16|39.38|39.494|39.34|38.11|36.98|35.98|37.24|43.02|41.81|35.42|26.22|31.74|31.84|32.62|32.09|32.09|28.55|32.07|34.25|32.27|30.37|32.56|34.27|32.18|34.12|33.6|37.92|39.62|40.85|49.21|44.28|43.21|42.72|43.73|46.15|45.16|47.62|49.92|44.07|49.16|50.59|61.48|65.5|63.09|63.33|71.22|67.37|74.29|81.08|76.73|80.14|73.05|74.35|79.48|69.92|62.9|63.98|65.69|75.21|80.22|77.9|78.46|79.66|||||
2022-02-19 14:14:10|russ2000_0824|FRAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:10|russ2000_0828|HIFR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:11|russ2000_0829|INFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|34|22.04|22|21.2|24|24|14.52|12.68|10.8|16.4|19.564|24.88|23.924|20|18.4|18.4|18|11.84|12|10.44|9.56|9.72|11.8352|13.77|13.95|10.71|10.21|9.78|7.45|7.26|7.4|6.51|7.9001|6|6.49|5.72|6.4|6.91|5.28|6.86|5.69|6.81|6.86|6.87|8.15|11.93|17.78|26.01|35.2|25.69|18.61|14.52|13.78|9.92|10.77|14.71|15.07|13.02|9.38|8.32|5.99|5.16|1.6|1.17|2.78|1.81|0.9802|2.06|1.88|2.03|2.13|1.42|1.39|1.43|1.18|1.165|1.17|0.959|1.21|2|4.18|3.01|3.54|2.22|1.08||||
2022-02-19 14:14:15|russ2000_0830|STOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|21.48|20.13|22.54|24.83|25.53|29.59|25.19|24.91|20.6|25.08|25.79|23.84|27.01|28.68|29.96|32.71|34.38|37.19|40.8|37.05|19.99|26.66|33.1|34.15|34.28|36.07|32.94|30.49||||
2022-02-19 14:14:17|russ2000_0831|TUES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:17|russ2000_0832|CPK|price_second_month|0|2.9554|3.4342|4.5997|4.5164|5.0992|5.4113|7.2011|7.4925|7.3052|7.6382|6.66|7.555|9.324|10.656|10.8904|9.995|10.8904|11.1194|8.7873|9.2246|10.8904|10.8904|10.2241|9.7868|9.1667|9.3333|8.5|7.5|7.3333|7.6667|7.9167|8.5|8.25|8.6667|8.1667|8|8.6667|8.8333|9.1667|9.5833|9.75|11|10.3333|9.6667|9.0833|9.5|8.4167|8.75|8.4167|9.3333|9.9167|10.6667|11|11.5833|11.3333|11.5833|11|11.042|13.5|12.8333|11.6667|11.125|11.6667|11.75|12|12.125|12.1667|11.9583|11.7917|11.375|12.4167|12.2867|12.7333|12.4933|12.6|12.7667|14|12.5467|12.5333|12.7733|15.3|15.88|16.74|17.1333|15.5533|16.4267|17.2667|17.9933|19.2133|22|20.7667|20.1133|19.3333|21.4733|20.1|20.4333|23.2067|21.0733|22.5|19.1067|18.5133|20.1867|21.1|17.7|21.9067|20.5333|20.8933|19.9733|20.0467|22.96|25.06|27.2267|26.96|27.1933|28.66|27.38|28.1733|31.22|30|32.02|35.3|34.8067|38.7867|39.4933|43.6067|45.98|44.93|47.2|52.63|49.27|53.29|62.3|57.69|63.65|64.8|68.95|74.25|79.45|85.55|66.65|79.85|86|86.04|90.01|90.78|94.58|91.14|85.5|90.34|81.8|104.01|105.73|114.56|130.7|127.36|129.55||||
2022-02-19 14:14:23|russ2000_0835|BRKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|5.5155|5.5441|5.2012|5.4584|5.0297|4.4439|4.3296|4.601|5.0297|4.9154|6.43|6.31|7.7458|6.8816|7.6132|11.7055|12.601|11.55|12.39|14.23|16.03|15.02|15.5|14.46|14.41|16.2|15|15.21|15.75|13.85|14.91|14.14|13.26|13.44|13.25|11.99|12.81|9.54|9.99|9.95|9.9|11.5|8.87|9.63|10.91|9.34|9.51|9.81|9.1|10.16|10.84|8.61|8.42|7.44|9.18|8.88|8.55|8.05|9.09|8.65|9.68|8.99|8.91|9.09|9.07|9.66|9.76|11.05|10.9|11.74|10.57|11.46|11.94|15.05|15.85|14.05|14.25|15.4|15.85|17.9|18.15|14.91|16.06|14.87|14.04|15.8|13.87|9.58|9.85|12.4|13.29|16.25|14.97|16.77|17.35|||||
2022-02-19 14:14:27|russ2000_0839|PRIM|price_second_month|0.0112|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2||7.42|7.45|7.495||8.23|7.7|4.15||6.7|7.31|8.21||6.24|6.33|9.38||12.42|10.55|15.03||12.37|12.97|14.85||20.52|25.45|29.16||30.51|27.69|21.54||19.5|17.06|21.34||19.34|20.18|24.03||24.61|29.7|27.71||28.05|24.98|18.07||19.61|19.39|22.48||17.07|18.31|27.76||29.16|25.02|23.98|||||
2022-02-19 14:14:31|russ2000_0840|AMKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|6.4375|10.625|9.5|17.75|26.5|47.5|43.4375|31.0625|15.9375|19.6875|19.53|15.7|15.63|13.04|14.79|2.75|4.71|4.55|8.65|16.97|18.311|14.8|9.27|4.11|5.5|4.23|3.56|5.1|6.05|7.8|9.33|5.41|10.11|12|14.33|10.97|8.06|11.96|10.93|8.19|2.19|2.58|4.41|5.65|5.73|6.37|6.29|5.6|7.12|7.73|6.32|4.35|4.19|6.39|4.53|4.61|4.11|4.86|4.63|4.23|5.92|5.3|9.9|9.69|6.965|9.3|6.645|4.28|6.54|4.36|6.26|9.23|12.1|9.82|11.19|8.96|11.21|10.05|8.79|8.82|6.35|9.48|6.55|8.75|12.13|10.435|10.41|13.57|14.38|24.96|20.54|27.47|23.39|23.46||||
2022-02-19 14:14:35|russ2000_0841|DHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.12|152.4|170.16|166.2|179.88|191.4|185.28|156.96|150.72|128.16|107.76|67.8|72.6|62.64|60.48|49.32|42.96|49.08|47.64|55.2|56.64|48.48|35.76|11.28|13.32|7.5612|5.38|3.8|4.3|4.46|4.23|5.28|7.94|7.47|7.22|6.32|7.03|8|7.32|7.33|5.69|5.25|4.48|3.99|4.63|4.41|3.67|3.89|3.76|3.99|4.37|4.71|4.14|5.7|5.69|7.38|5.61|6|6.23|5.28|5.72|5.89|5.44|5.55|5.47||||
2022-02-19 14:14:38|russ2000_0842|OPHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:38|russ2000_0844|ZUMZ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.025|21.61|29.53|37.57|26.76|29.54|41.51|39.44|46.51|24.36|19.15|16.58|17.11|8.79|9.22|7.78|16.39|12.61|20.32|16.26|20.97|29.23|23.79|24.99|19.1|28.78|36.47|41.16|25.39|19.86|22.85|28.8|26.83|24.89|24.13|27.03|28.67|37.93|39.06|26.31|15.38|15.1|19.78|14.99|17.62|23.55|17.75|12.2|17.6|21.2|23.9|26.35|26.55|17.96|24.89|26.15|30.065|31.86|17.47|28.03|27.65|36.36|43.36|45.69|43.31|42.61|||||
2022-02-19 14:14:42|russ2000_0846|BH|price_second_month|0||||||||||||||||||||||||||||||||47.5063|50.4823|59.3993|62.355|93.5325|95.0198|71.2637|95.0198|97.9898|95.0198|93.536|112.8337|109.8685|130.6511|130.6511|124.7154|139.5911|169.3128|166.318|196.0204|175.2356|209.3754|172.2709|213.8374|188.5853|201.9575|213.8374|228.6872|256.1501|294.2101|230.1777|307.1963|314.404|343.3983|269.1567|194.8946|186.7921|184.4719|170.5502|139.217|163.348|154.0669|184.6946|197.6882|266.9255|277.506|252.4469|186.5508|178.3834|262.2849|268.2248|326.696|367.533|326.5104|319.2711|345.6295|355.0963|382.1972|363.078|320.1992|338.3902|304.05|298.2957|319.6423|318.343|282.1465|292.5414|214.7655|154.8094|125.6666|144.4145|82.0452|113.7867|160.9349|194.5326|213.0949|317.4891|282.2394|269.5242|360.3865|397.0099|369.8069|305.5907|319.104|380.9999|363.3379|326.1391|337.3229|347.4672|373.6121|417.45|485.06|448.99|421.78|359.35|371.45|435.21|353.29|373.26|369.03|368.72|400.31|440.59|468.93|429.43|380.21|297.76|343|419.21|215.19|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1|112|117.14|160.17|174.85|141.87|116.28|
2022-02-19 14:14:48|russ2000_0847|PRFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|23.75|15|12.625|12|6|4|2.53|2.12|1.16|1.1|1.2|0.44|0.8|0.91|1.27|3.066|3.62|3.92|3.26|5.11|7.71|7.09|6.96|8.76|10.14|13.57|12.81|17|20.71|20.7|22.11|17.21|9.66|9.98|7.79|3.09|3.78|6.57|7.44|8.54|10.27|10.28|9|11.51|12.35|10.36|8.8|8.21|12.08|11.66|10.855|10.82|11.96|12.49|17.07|20.33|19.55|18.7|17.06|17.81|19.68|18.91|15.97|17.48|17.49|20.63|20.16|18.04|18.17|16.85|18|19.36|19.47|25.35|28.48|24.14|26.86|31.8|36.84|41.72|40.97|34.44|42.79|47.6|60.63|73.21|119.22|146.77|101.16||||
2022-02-19 14:14:52|russ2000_0848|SKYW|price_second_month|0||||||||||||||1.6667|1.6251|1.8333|1.5834|1.2292|0.6667|0.8333|0.9167|0.8751|0.8125|1.0209|1.2709|1.5417|1.2292|0.9167|1.0834|1.1667|0.9375|1.1042|0.9584|0.9167|0.9584|1.3333|1.2084|1.5208|2.4584|2.6667|5.1875|6.125|7.6875|8.3125|8.0625|6.9375|3.563|3.625|3.844|5.657|3.438|3.157|4.782|4.282|3.594|3.047|3.782|4.782|6.063|9.75|10.813|10.5|13.5313|15.7188|11.625|10.0625|12.25|14.8438|19.0625|24.8438|29.75|22.6875|28.4|31.84|23.31|25.4|23.3|15.588|13.61|8.95|13.68|17.48|17.26|19.35|16.76|14.39|19.03|17.07|18.24|23.71|29.7|28.97|23.23|24.17|25.22|25.55|27.53|25.13|26.31|22.12|15.46|17.09|15.2|10.24|10.23|15.45|14.71|14.76|14.665|12.74|16.19|16.5|15.43|12.75|12.13|11.42|7.05|8.77|11.59|14|14.02|12.89|16.9|12.7|11.44|8.97|12.5|14.62|14.8|15.9|20.61|18.05|23.6|28.23|36.85|35.15|34.3|34.7|52.05|54.8|57|65.3|57.68|54.04|58.72|57.26|62.64|45.4|32.07|33.65|42.93|56.37|49.03|46.65|39.17|30.05||||
2022-02-19 14:14:57|russ2000_0849|SBSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1188|5.0281|4.4135|4.1901|4.0224|4.4694|4.5609|4.0476|4.2236|3.7836|3.8188|4.5271|4.8782|6.3072|6.3483|6.8553|8.0712|7.6573|7.6328|8.8768|9.1756|9.6374|9.7827|10.8665|10.6041|11.5296|14.2069|13.0449|12.4016|12.4645|12.6846|12.6469|13.1208|16.4158|17.7431|15.5376|14.9486|15.4894|13.7907|14.4008|14.907|15.5657|15.0664|11.7869|16.4095|16.2056|15.8707|14.5021|15.3189|13.8206|15.5788|16.6872|15.1125|15.3724|15.6017|16.5649|17.048|17.7543|16.6226|16.9758|19.0044|20.8417|22.3924|24.8532|22.6448|30.3258|28.963|25.4057|25.1986|24.1951|25.7747|22.1603|27.8653|31.9512|37.1805|34.3707|33.0439|32.76|34.66|33.4|34.18|35.32|32.58|34.46|34.01|32.93|34.74|32.22|28.33|28.5|31.54|34.63|41.33|37.69|41.59|42.11||||
2022-02-19 14:15:03|russ2000_0850|AEGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:03|russ2000_0852|TOWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.6667|5.0207|5.7917|6.5833|6.4167|6.25|6.6667|7.1667|7.8667|11.3333|12.4333|11.5|10.6667|11.2333|13.2667|13.5|16.6667|20.6667|20.6667|24.85|22.5|21.4|22.55|23|21|21.5|20.55|19.95|19.35|19.7|18.6|17.25|17.16|16.27|19.68|18.75|22.25|15.73|16.13|13.39|12.69|11.9|14.36|14.86|15.83|14.87|13.04|11.77|11.6|12.92|12.65|14.57|14.3|14.91|15.14|14.84|15.09|15.14|15.8|14.87|14.62|15.62|15.73|18.53|22.39|17.19|21.76|23.69|31.3|32.55|30.1|30.55|33.25|29.45|31.8|33|27.45|28.48|26|26.63|28.29|27.69|19.53|18.17|22.3|28.5|33.14|30.55|30.59|31.32|||||
2022-02-19 14:15:08|russ2000_0853|NFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2992|7.5772|8.6179|8.2329|7.1067|7.8694|8.8887|9.1952|9.7726|10.3571|7.6199|9.0883|9.4376|10.0862|9.6229|9.8439|10.015|9.6728|10.7919|10.742|11.32|11.67|12|12.95|12.47|12.98|13.07|14.09|14.445|14.78|14.92|15.57|15.3|15.55|15.77|18.63|18.52|16.6|15.76|17.68|16.13|16.11|16.62|13.59|15.14|15.05|15.69|16.965|15.84|11.48|9.61|11.5|13.765|17.13|16.62|16.85|15.72|||||
2022-02-19 14:15:11|russ2000_0854|AMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|5.4|6.6|5.4|4.95|5.1|3.825|4.575|3.75|3.525|3.975|3.375|2.475|2.4564|0.975|1.5|1.2|1.3875|1.1625|0.7875|1.65|1.2375|2.4|2.25|3.45|5.928|3.072|4.188|4.62|5.43|4.2|3.084|2.832|3.4734|4.824|8.316|10.914|14.952|15.528|19.752|19.164|18.126|23.472|26.628|24.135|26.8125|30.3525|29.3775|31.98|37.3|37.78|42.66|42.78|50.81|53.22|38.89|32.71|30.43|44.54|37.04|57.65|49.72|23.15|28.38|35.92|31.3|16.97|11.87|12.85|10.97|14.08|10.47|11.3|12.32|16.29|16.28|16.96|14.55|20.92|25.42|30.17|31.02|38.64|40.59|36.74|50.87|48.13|39.49|48.22|59.92|52.24|54|59.21|76.35|125.01|136.25|124.3|112.31|128.71|162.96|174.01|192.05|241.9|244.79|253.64|258.37|183.45|139.65|141.07||||
2022-02-19 14:15:15|russ2000_0856|FBP|price_second_month|0|||||||||||||||||7.7782|7.5937|5.3705|6.3899|5.9271|6.3899|6.7604|6.5743|6.3899|7.9642|7.7782|6.8526|4.6293|5.9271|5.741|4.6293|4.8154|5.2782|5.186|7.0371|6.9448|8.8898|10.5565|14.2605|13.0559|19.0289|24.1679|24.3762|25|30.4165|30|31.68|37.095|60|47.19|58.44|51.255|56.25|63.45|70.005|61.575|70.47|84.375|98.91|139.6951|119.3751|136.8751|125.3126|120|103.125|101.25|85|90.625|97.5|104.3751|118.0001|120|139.2501|146.25|139.5|178.0501|206.5001|177|188.025|228.75|230.325|284.25|318.375|291.225|344.7|480.9|352.95|287.475|276.9|181.5|189.9|159.45|137.85|150.3|178.8|188.4|150.75|98.1|135.6|150.9|141.75|164.1|62.4|73.35|47.85|23.25|31.8|19.95|5.4615|3.6|4.64|5.06|3.38|3.5|3.87|3.65|3.82|4.05|5.47|6.11|6.39|6.38|5.21|4.87|5.21|5.13|6.59|6.12|4.01|3.75|2.68|4.21|4.9|5.92|6.38|5.19|5.68|4.98|6.03|7.75|8.75|9.05|11.51|9.96|9.58|10.5|7.94|5.47|5.73|7.94|10.49|12.79|12.73|13.29|14.25|||||
2022-02-19 14:15:21|russ2000_0857|AMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.74|22.64|23.64|26.22|34.38|29.52|28.46|24.88|22.04|28.74|29.82|34.55|31.35|23.35|13.45|15.4|15|14.85|18.8|13.65|13.87|12.5|10.86|7.9|6.55|5.11|5.54|4.58|7.7|16.41|43.96|38.89|17.9||||
2022-02-19 14:15:23|russ2000_0858|QDEL|price_second_month|0|19.25|15.5|13.75|11.5|10.25|10|9|10|9.125|10.25|16.75|17.125|23.25|9|6.25|7.625|3.75|4.125|2.25|4|3.125|4.625|4.375|6|6.5|4.875|4.875|3.375|6.25|3.625|4.375|5.75|5.5|3.75|4.6875|4.5|4.375|3.875|4.5|5.125|5.125|4.625|4.8125|5.5|3.125|3.625|2.875|4|3.938|5.875|5.875|5.375|5.688|4.125|3.625|4.875|3.75|4.813|3.875|3.594|3.469|2.5|2|2.3125|2.25|3.2813|5.75|9.5625|6.4375|6.5|5|4.75|4.2|4.85|7.13|6.25|6.7|5.22|3.101|3.15|6.25|6.3|8.59|10.29|5.6|3.64|6.45|4.41|4.38|8.14|13.96|11.24|9.43|11.44|13.61|10.77|14.6965|16.98|18.9|16.43|17.07|19.55|13.63|11.04|12.71|15.44|12.57|13.06|11.7|12.09|13.21|13.16|15.34|15.28|18.15|14.18|15.72|16.24|17.53|23.67|23.91|26.52|25.16|28.02|22.7|23.6|27.86|25.68|21.67|20.59|21.69|15.67|16.61|21.77|22.93|21|24.82|34.94|37.99|43.62|62.7|76.88|60.82|65.56|55.3|63.05|68.62|77.24|175|175.96|195.05|164.26|118.11|128.95|147.56|97.84||||
2022-02-19 14:15:29|russ2000_0861|NCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:29|russ2000_0862|GTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1898|10.9405|10.5031|11.4508|14.8072|15.0252|17.5423|17.3592|11.925|11.981|11.5428|12.035|11.1596|11.6518|8.8617|9.4639|13.0744|14.8622|13.0504|12.4022|9.1028|9.2779|11.991|9.8031|8.8577|8.3235|10.6434|11.1596|10.8705|12.6124|12.131|11.8422|13.1288|12.945|10.2842|9.7591|7.8423|8.42|6.61|6.28|6|9.07|10.08|8.49|7.47|5.67|3.98|2.1|0.18|0.33|0.73|0.47|1.2|2.042|2.67|1.85|1.74|2.38|2.73|1.94|1.71|2.19|1.49|1.84|2.15|4.19|5.62|6.33|11.03|11.68|10.68|9.89|9.88|10.94|15.46|11.59|17.39|11.02|11.75|11.14|9.65|13.6|12.45|14.7|16.05|13.8|11.55|17.15|17.85|17.83|18.08|15.3|19.85|18.92|14.35|15.18|18.37|18.42|22.71|22.74|22.31|21.16||||
2022-02-19 14:15:34|russ2000_0863|DVAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5|52.1|61.5|59.2|39.4|67.4|44.5|60.5|45.1|42.395|74|56.3|46.1|40.7|44|49.5|17|17|1.51|5.8|11.6|15.7|13.3|15|16.6|16.2|19.2|31.1|24.6|23.9|29.4|40.4|35.7|38.3|28.7|20.1|25.2|12.6|15|19.05|13.6|13.8|14.51|17.6|21.74|28.36|25.14|19.94|16.12|16.28|5.2|4.5|5.6|17.2|18.55|16.15|16.1|13.55|12.07|11.13|5.78|4.14|5.59|3.945|5.21|6.62|4.15|9.78|7.63|19.46|15.8|12.34||||
2022-02-19 14:15:37|russ2000_0865|ARAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2267|8.6933|10.2533|10.51|9.29|7.61|4.79|4.75|5.87|7.52|5.75|6.97|6.64|6.56|5.98|9.95|7.64|4.79|3.64|7.16|6.22|6.47|6.26|4.48|5.3|6.23|8.2|10.06|8.84|8.1|6.89|8.04|6.11|6.31|6.83|5.06|5.45|5.34|5.15|5.5|4.05|4.05|5.2|5.15|4.3|4|4.27|5.17|3.81|2.78|3.05|3.37|1.91|2.24|3.99|5.27|4.41|3.88|4.81|3.62|||||
2022-02-19 14:15:40|russ2000_0866|NGHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:40|russ2000_0867|GFF|price_second_month|0|4.4318|2.9546|2.5001|2.5001|1.8182|2.2727|1.8182|1.8182|1.7045|1.4773|1.7045|1.591|1.7045|1.591|1.591|2.2727|1.9318|1.7045|1.25|1.4773|1.25|1.1365|0.9091|1.1365|1.0227|1.1365|1.591|1.3636|1.591|1.591|1.25|2.1591|3.1818|3.5227|3.9773|6.8182|5.2274|4.6591|5.1136|5.6819|6.25|6.8182|7.7273|8.1818|6.25|7.0455|7.614|8.1818|7.727|7.2727|7.727|9.0909|8.295|8.068|9.773|12.841|12.386|12.7273|14.148|14.9432|12.6136|8.0682|8.75|8.1818|7.2727|6.4773|6.9886|7.6136|5.5114|7.0455|5.6818|6.3636|9.1818|10.95|14.05|18.85|17.3|11.7|12.45|13.1|15.38|18.85|19.52|22.48|23.28|20.02|25.08|23|19.93|25.64|24.36|23.52|27.14|23.66|23.84|23.46|23.34|15.66|12.92|8.85|9.04|12.25|8|7.27|9.69|10.57|10.4|12.38|12.14|10.69|12.12|12.06|10.59|8.74|9.38|10.69|8.01|9.67|10.38|11.27|11.54|11.03|12.86|12.4|11.69|12.47|12.45|16.32|15.97|16.64|18.14|14.86|16.85|17.12|23.9|25.15|21.7|18.55|23.35|18.7|22.7|18.25|12.16|17.84|14.38|17.45|21.22|17.4|16.8|21.73|20.85|24.6|26.29|24.2|26.31|22.58||||
2022-02-19 14:15:46|russ2000_0868|EIGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:46|russ2000_0869|RRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|327.25|349.5|375|382.75|343|444.75|411.75|424|452.75|559|690.75|701.25|679.25|574.25|654.75|628|569|627|616.5|520.25|268|286|201.25|209|248.75|188.5|160.5|184.25|213.5|95.75|45.25|32.75|17.645|12.3575|10.56|7.59|9.4|6.87|2.2|2.92|2.04|3.22|4.21|3.89|2.01|3.16|
2022-02-19 14:15:49|russ2000_0870|OFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||11.75|11|9.125|9.75|9.25|8.875|10|11.625|12.75|11|14.25|14.375|18|9|9.75|13.25|10.125|8.625|7.375|9.375|10|13.5|11.25|13.25|12|11.938|14|15|14.375|14.25|16.6875|18.375|19.125|18.625|21.875|26.14|28|33.35|34.5|34.98|27.95|28.35|27.92|32.9|34.03|42.55|48|44.67|33.89|37.931|40.57|45.84|45.54|36.59|41.5|38|39.29|43.49|49.12|47.29|47.84|58.41|40.05|32.54|24.24|11.97|15.89|25.32|27.37|30.25|34.09|31.89|26.7|27.19|31.6|40.83|36.655|34.27|39.21|37.9|42.32|37.25|37.26|27.64|22.07|21.63|22.22|31.69|33.91|27.92|32.43|32.77|37.48|39.56|38.41|44.23|45.11|37.67|35.71|41.67|49.21|54.22|56.01|54.65|53.56|60.25|61.1|49.33|50.84|45.4|35.34|34.08|30.34|36.76|46.51|40.7|42.4|30.61|31.43||||
2022-02-19 14:15:54|russ2000_0871|USNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.4065|1.125|1.25|1.2345|3.5|3.1565|2.5|1.9845|2|1.6095|2.25|2.9845|3.5315|2.1875|2.9531|2.4531|2.1875|1.625|1.5313|1.3438|1.1094|0.8359|0.5|0.6875|0.4375|0.4251|0.3875|0.4|1.4|1.705|2.6372|4.2|9.005|9.08|16.755|15.165|13.92|14.55|14.855|22.26|21.95|26|19.74|21.575|18.805|22.38|24.19|29.035|19.44|19.04|20.84|15.59|12.725|18.93|15.185|10.015|13.26|15.76|16.045|13.845|18.725|21.25|21.06|17.41|14.695|12.87|17.07|18.55|20.2|22.675|20.64|22.145|35.045|37.975|36.555|36.585|35.955|36.515|53.32|50.005|64.045|73.245|66.97|56.36|60.325|68.37|60.95|58.05|64.4|59.2|71.7|76.4|117|131.95|122.38|98.5|70.78|67.97|73.6|66.1|84.72|78.41|75.18|97.06|105.74|97.03|99.72|89.95||||
2022-02-19 14:15:58|russ2000_0872|CENX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|16|15.5|16.5|17.875|16.5|14.625|16.625|15|10|8.5|5.5|6.4375|9.75|10|13.625|10.1875|13.0625|7.1875|13.6875|19.8|16.78|12.5|11.14|16.24|9.09|7.66|6.5|7|9.25|16.6|27.2|23.17|24.78|25.62|32.51|22.41|24.2|23.15|35.59|41.65|34.71|42.665|45.53|56.34|49.18|57.34|66.13|73|48.76|8.15|2.22|6.01|10.23|9.75|12.18|10.51|10|13.86|16.95|16.14|12.17|9.63|9.815|7.08|6.23|7.77|8.1|9.91|7.81|9|11.84|13.65|24.98|27.65|18.97|11.18|5.6|3.73|7.15|6.46|6.28|9.22|14.085|14.42|19.52|13.25|19.05|17.72|12.62|8.98|8.63|5.59|5.51|7.05|5.8|5.96|9.87|10.15|13.73|13.61|12.82|13.23|21.33||||
2022-02-19 14:16:02|russ2000_0873|BCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.25|4.125|5.125|5.688|8.25|9.375|9.875|9.625|14|15.125|14.25|15|13.5|11.375|7.125|7.688|8.063|6.125|6.75|9|8|27.5|25.75|27|23.75|31.9375|8.25|6.25|3.78|4.35|3.79|4.2904|3.01|1.35|1.07|1.01|3.29|4.84|8.19|6.87|10.8|5.89|6.6|5.88|4.66|8.84|16.24|19.89|13.25|10.22|11.45|10.11|8|11.14|6.35|3.98|2.94|3.37|1.43|1.28|4.02|12.47|8.11|6.4|7.08|4.73|4.94|4.34|3.48|3.3|2.88|4.66|3.1|4.37|1.72|1.2|1.71|6.38|6.45|11.69|9.96|13.5|10.81|10.2|11.21|11.64|10.61|1.99|3.39|4.11|5.59|6.24|5.15|5.1|5.08|4.97|6.43|7.16|9.18|8.26|3.5|2.99|2.85|3|4.495|4.15|5.11|10.78|15.77|15.92|12.06|18.74||||
2022-02-19 14:16:07|russ2000_0875|CVGW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.06|7.01|6.98|7.2|7.95|10.8|10|12.95|11.08|10.75|10.1|10.06|9.75|10.1|10.469|10|9.04|10.35|11.29|11.98|19.04|18.35|14.59|12.86|12.4|11.5|13.91|18.06|18.05|16.75|18.5|17.96|21.19|23.35|21.72|20.72|19.19|25.56|26.95|24.3|24.28|24.26|28.89|26.29|29.99|30.25|34.72|33.76|43.52|47.49|52.85|51.85|46.72|49.51|55.56|65.49|68.07|61.75|58.25|69|71.45|79.15|90.95|95.55|99.2|72.96|81.84|96.53|94.96|91.59|51.07|61.56|67.18|69.02|74.84|63.52|40.99|43.83|||||
2022-02-19 14:16:10|russ2000_0876|IPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.6|179|217|334.1|250.9|307.5|284|241|224.5|309.2|382.7|304.5|338.1|230.1|259.7|190.1|221.7|208.5|195.9|177.2|122.7|166.2|146.7|162.3|155.4|152.8|141.2|124|79.1|33.9|21.6|12.8|14|13.8|20|23.7|35.2|37.4|33.1|48.1|34.4|34.5|38.1|31.1|29.7|21.4|17.7|11.5|13.2|14.19|32.29|25.83|31.01|42.03|45.48||||
2022-02-19 14:16:13|russ2000_0877|TGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|20.98|18.01|7.1|5.45|10.97|14.83|16.88|20.52|23.89|27.01|27.82|33.79|32.27|23.11|24.96|32.14|34.05|37.27|29.94|40|37.57|35.21|37.1|37.21|38.95|35.12|34.93|33.05|29.93|16.93|14.09|11.25|13.32|9.26|9.45|17.05|10.9|15.75|22.9|18.5|17.4|14.8|11.13|13.1|9.49|7.59|9.04|10.11|8.33|12.04|18.36|27.51|28.42|33.05|32.67|37.56||||
2022-02-19 14:16:16|russ2000_0878|ESPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|11.29|15.89|15.39|15.54|31.63|62.45|103.75|50.26|27.81|15.74|17.12|10.84|10.82|26.17|31.53|48.08|58.62|80.41|36.67|49.77|53.16|46.54|51.88|36.73|51.19|59.91|41.13|32.08|27.55|27.88|19.4|13.02|8.73|3.84||||
2022-02-19 14:16:18|russ2000_0879|NX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8889|9.1389|6.9444|12.3611|11.3889|9.9444|8.0556|6.8333|8.0556|7.7778|8.0267|10.3511|11.9111|11.9111|15.6444|18.4444|16.5111|14.4711|14.2889|13.3333|14.9333|20.2933|18.7689|21.2667|22.2889|30.96|34.6667|34.0667|41.6067|32.8333|44.4|36.54|30.24|35.2|41.58|49.14|48.02|53|51.6|16.01|15.7|8.66|9.35|11.22|14.36|16.95|16.7|17.82|17.59|19.37|19.42|15.73|10.72|15.02|16.71|17.32|19.82|19.97|16.73|16.36|19.66|20.05|20.51|17.83|18.1|18.64|20.31|21.5|18.78|21.31|17.27|17.44|17.05|21.25|19.55|20.55|21.25|23.05|17.95|18.5|18.8|13.23|15.9|18.09|18.77|17.53|8.35|12.61|17.93|22.68|25.9|24.54|21.32|25.46|||||
2022-02-19 14:16:22|russ2000_0881|ORIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:22|russ2000_0882|LKFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9583||3.2917||4|4.25|4.6043|5.5|5.8333|8.0833|7.8333|7.9167|8.7917|6.6458|6.0417|6.4167|5.9583|6|5.3333|5.1667|4.0833|4.6667|3.75|5.1667|4.4667|5.5|5.3|6.5|9.0833|9|7.9567|7.92|8.8333|10.6333|11.9433|11.3667|10.9967|10.5|13.2833|12.8167|12.3333|13.2167|14.5333|14.5367|14.6533|15.5267|16.18|16.18|14.5533|16.54|13.04|13.94|16.3267|14.1867|14.6667|12.1333|12.1467|13.4733|11.42|11.68|13.3067|12.8767|13.9933|14.5733|14.3533|14.52|15.1933|16.8133|17.14|17.7467|16.7733|16.64|18.68|21.8333|25.1933|25.2067|24.6733|25.48|27.1667|26.5|26.3333|28.18|31.9267|28.54|32.56|36.05|43.69|45.39|43.9|43.47|48.87|45.31|49.42|48.92|45.45|47.1|46.12|42.33|47.04|40.87|41.65|47.81|55.5|64.45|59.58|66.41|74.9|79.59|||||
2022-02-19 14:16:27|russ2000_0883|HAFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.9713|19.8236|21.5142|19.2275|21.02|28.2378|31.536|37.2494|41.4481|45.3668|43.8596|48.0606|39.053|39.4381|35.1516|37.3443|45.3445|39.0036|34.3387|35.3348|37.669|37.835|50.6667|46.6694|62.0079|58|67|71.6|60.4|71.2|65.44|68.5|74.68|82.64|111.124|105.4|117.52|148.72|145.2|128.56|145.12|151.2|138.24|149.68|156.32|170.4|160.16|138.24|123.28|79.92|61.04|52.64|43.36|15.76|12.88|11.36|14.32|9.28|18.96|19.2|10.32|7.3448|10.4|9.6|7.2008|6.8|8.92|9.58|12.88|12.14|17.01|16.24|17.32|20.38|21.86|21.4|20.94|20.1|20.05|21.95|23.29|26.81|20.46|24.34|25.2|30.95|33.8|26.6|26.85|31.2|31.45|30|26.15|21.67|23.63|21.62|18.03|19.71|17.55|9.76|9.55|10.6|17.14|21.36|18.96|22.47|26.8|||||
2022-02-19 14:16:31|russ2000_0884|MGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|19.21|22.34|27.76|34.51|32.04|25.26|34.24|15.69|25.56|30.03|27.48|21.14|17.76|18.04|19.46|25.09|22.51|22.35|17.21|21.21|18.39|13.95|9.3|10.99|23.14|27|22.84|21.07|30.97|22.57|19.65|10.14||||
2022-02-19 14:16:33|russ2000_0885|RTRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:33|russ2000_0886|UFCS|price_second_month|0|3.2577|3.1836|3.1605|2.8874|2.6654|2.073|1.4298|2.3692|2.1748|2.3692|2.5173|3.2114|4.4075|5.2223|4.1481|4.6667|4.1852|4.5926|3.4074|3.7037|3.7778|3.889|4.3703|4.4444|4.6297|4.8149|4.8889|4.5185|4.8519|4.963|5|6.1297|6.7408|6.2964|6.4815|7.6296|8.5185|8.7778|8.8889|9.1111|8.2222|8.3889|8.0556|8.5556|8.6667|8.8889|9.1111|9.084|9.084|11.584|12.084|15|18.5|17|15.5|16.563|18|19.25|21.875|21.75|19.25|16.5625|18.4375|14.4375|13|11.5313|10.8125|10|8.6563|9.3125|9.1875|10.4688|16.575|14.235|15.095|15.075|16.82|17.125|17.05|14.84|16.245|19.715|19.92|21.475|27.675|30.3|33.3|31.77|39.43|41.21|45.7|35.79|31.35|27.98|35.3|34.65|39.15|37.99|30.82|34.35|36.09|29.74|21.39|16.96|17.41|20.01|17.24|17|21.35|20.23|20.74|20.69|18.96|18.11|19.59|20.09|21.25|22.14|20.73|24.58|26.85|28.69|29.75|28.98|27.75|29.32|27.87|28.84|30.51|33.2|40.03|40.32|41.17|43.21|45.4|42.22|43.25|42.06|48.06|44.48|53.64|49.53|53.87|48.74|46.94|45.16|43.94|38.34|26.83|25.18|21.87|29.45|30.65|25.96|20.92|29.51||||
2022-02-19 14:16:38|russ2000_0888|SASR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.6667|12.833|12.3333|12|12.833|11.833|11|11.5|11.3333|13.417|15.917|21.667|20.5|20|22|18.6667|18.3333|17.3333|18|13.75|14.3333|14.5|14.5|19.8333|20.6333|23.4|27.4333|31.24|35.19|32.85|31.69|32.36|31.81|33.591|39.51|35.949|35|33.2|36.32|32.81|33.2|34.4|37.04|35.47|35.13|36.49|37.63|33.11|32.13|31.33|29.36|27.21|26.48|17.9|19.57|10.74|13.65|15.71|9.31|14.14|15.48|14.63|16.97|19.09|18.83|16.35|17.31|18.06|17.79|18.34|18.84|19.36|21.42|22.35|29.18|23.73|23.71|24.17|23.77|25.78|26.14|25.67|29.38|25.98|29.39|31.53|36.4|43.06|38.37|38.57|39.39|38.76|41.55|39|36.02|35.07|32.15|33.48|35.36|30.76|24.25|23.92|29.46|37.58|46.46|43.57|46.93|46.84|||||
2022-02-19 14:16:42|russ2000_0889|SSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:43|russ2000_0892|WSFS|price_second_month|0||||||||||||||||5.0833|4.8333|4.9167|3.5|4.4167|3.1667|3|3.1667|3|2.8333|4.625|3.1667|2.25|1.1667|1.0417|0.7917|0.5833|1|0.7917|0.5833|0.75|0.7917|0.5833|0.5|0.875|1.3333|1.2083|1.0833|1.2917|1.2917|1.25|1.25|1.2917|1.7083|2.625|2.9167|2.9583|2.5|2.6667|3.4377|4|4.2917|5.0417|6.5417|6.9167|7.0833|5.1667|5.5625|5.1458|4.875|4.8542|4.7917|3.8542|3.9583|3.6042|3.5|4.5208|5.1667|6.07|5.8767|5.7833|8.03|10.3|10.9967|10.6833|12.22|14.5667|14.36|16.1533|15.94|16.6833|20.4167|19.1843|18.56|19.37|21.0667|20.0967|20.4367|21.0833|21.5233|22.3667|22.0367|20.08|18.6267|15.7833|16.9833|17.8233|14.5867|7.3633|8.8433|9.24|8.89|10.23|13.4433|11.99|14.5|15.6067|13.9233|11.6667|12.18|12.83|12.3933|13.5233|14.4667|15.8333|16.7467|19.8667|25.3133|23.7633|22.64|24.8667|25.0333|25.9133|24.67|27.53|34.16|30.3|35.47|38.9|42.65|45.6|44.1|44.7|50.6|47.7|52.35|48.8|42.07|43.28|39.69|41.22|44.59|34.46|27.67|29.3|38.13|53.14|53.21|45.41|49.72|52.25|||||
2022-02-19 14:16:48|russ2000_0894|ATNI|price_second_month|0||||||||||||||||||||||||||||||||||||6.7|5.4|6.4|8.1|7.8|6.2|4.6|4.7|4.9|3.8|3.7|3.45|3.6|3.3|4.7|4.3|7.2|10.4|9.05|7.55|5|5|5.2252|4.85|5.8752|5.95|3.2|4.2|4.4|4.1|3.95|3.4|4.55|3.8252|4.65|4.1|4.404|5.4|5.86|5.592|5.256|5.808|5.9|5.72|6.904|7.94|8.2|10.66|12.4|12.5|10.28|13.5|12.884|11.8|12.8|16.56|15.8|25.24|18.39|28.4|28.2|28.37|33.48|38.14|30.75|29.96|33.47|22.94|20.85|22.77|47.8|46.87|43.88|41.81|42.48|34.29|38.99|38.23|33.2|41.4|38.32|32.9|37.68|36.88|47|49.77|47.24|56.07|65.54|55.82|58.64|67.98|68.83|67.05|71.45|78.67|71.94|74.49|65.34|72.31|68.39|65.44|60.57|59.76|59.9|53.83|73.23|84.56|56.13|58.5|56.82|56.15|53.9|59.4|58|48.94|48.68|47.27|45.59|38.21|34.67||||
2022-02-19 14:16:53|russ2000_0896|COWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|18.64|13.64|16.32|17.2|16.48|13.92|9.92|11.44|9.72|10.48|8.92|10.68|11.6|13.24|16|16.2|16.36|16.12|16.96|21.16|22.6|20.24|18.44|13.44|13.4|15|14.8|14.3|14.85|15.9|15.2|14.35|14.95|14.8|15.91|16.77|16.1|15.19|15.36|15.6|13.9|17.81|24.26|37.3|39.6|36.36|36.77|31.35||||
2022-02-19 14:16:56|russ2000_0897|KRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|19.94|25.74|28.67|32.29|38.46|24.71|18.98|28.31|21.02|20.98|23.24|25.68|21.02|18.69|23.73|28.17|24.79|20.2|18.4|20.18|23.59|19.74|21.67|14.86|27.19|36.58|29.61|27.23|32.92|33.04|48.24|42.41|49.35|46.91|26.2|35.78|26.21|26.01|22.97|13.26|16.14|14.54|30.18|43.02|33.08|42.12|46.06|46.24||||
2022-02-19 14:16:58|russ2000_0899|NBHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|18.5|18.55|19.69|21.02|19.84|19.51|20.29|19.23|18.64|19.24|19.41|22.78|19.38|21.25|23.81|27|32.99|30.63|32.16|34.43|32.59|39.15|40.25|37.23|35.92|36.15|32.39|35.95|33.63|26.69|29.18|33.53|38.98|39.54|37.5|42.62|45.72|||||
2022-02-19 14:17:01|russ2000_0900|MYRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.24|0.22|0.12|0.19|0.1|0.21|0.15|0.08|0.073|0.025|0.015|0.013|0.01|0.02|0.011|0.0031|0.006|0.005|0.0023|||0.0008|||7|13.37|17.8|20.43|15.77|14.82|16.53|13.95|14.56|22.24|21.77|20.71|17.02|21|16.41|20.65|20.95|23.31|20.27|22.67|24.28|22.88|25.03|23.36|26.76|27.64|29.4|28.69|19.71|20.81|23.62|29.13|37.27|37.51|28.57|25.25|34.88|32.35|38.36|34.7|30.09|34.15|32.62|28.67|33.64|25.51|28.11|37.63|51.92|58.11|81.49|104.01|121.12|95.4||||
2022-02-19 14:17:05|russ2000_0901|FN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|17.14|27.98|23.69|16.95|13.7|18.21|11.55|12.09|12.42|16.06|14.13|15.11|19.81|18.79|19.9|16.5|17.16|17.48|18.32|18.79|23.42|28.75|35.5|39.28|43.79|41.55|36.06|39.1|31.46|30.15|36|47.99|52.73|57.39|43.46|48.41|60.5|56.3|63.78|71.34|69.99|88.12|85.58|103.02|110.56|101.79||||
2022-02-19 14:17:07|russ2000_0902|NHC|price_second_month|0||||||||||||||||||||||||||||||||||||14.875|12.25|10.25|15.625|14.75|16.875|19.5|25.875|25.75|26.25|25.5|28|24.6256|26.3751|30.6251|36.4997|40.8747|37|39.2502|41.6245|45.7496|44.6874|52.6252|57|35|32.125|21.625|15.063|10.375|7|6.375|5.5|4.25|4.5|3.75|3.125|7.92|13.51|17.55|15.65|15.81|17.55|18.01|21.1|17.99|20.1|18.61|20.25|23.7|26.3|26.99|35.18|37.38|33.05|36.25|37.53|40.55|44.35|48.97|55.25|54.78|53.25|52.59|49.1|46.66|52.25|49.72|45.39|41.5|38.41|38.22|35.01|36.79|34.9|34.71|43.32|47.6|47.66|34.43|41.65|44.82|42.81|44.69|44.73|46.37|47.49|46.14|55.8|51.5|54|57.3|60.25|63.01|62.92|60.36|69.1|64.13|61.93|64.98|68.6|74.62|68.5|62.34|66.35|58.67|66.4|77.07|83.45|81.41|77.67|80.8|85|74.21|67.07|63.7|62.22|69.55|73.21|73.85|64.49|63.96|
2022-02-19 14:17:12|russ2000_0904|TRST|price_second_month|0||1.9266|2.2906|2.4728|2.4518|2.698|3.0509|3.5708|4.6316|4.5632|4.7579|6.4896|7.5309|6.4314|5.7798|7.0732|7.9782|7.3363|6.0518|7.5893|7.0732|7.2|7.7438|8.3862|8.4152|9.1255|8.8715|9.6497|9.4165|8.8715|7.9609|10.6147|11.043|12.4124|11.6761|14.8777|14.4067|14.3127|15.5368|17.7734|18.9501|21.1277|20.7157|20.4805|18.3616|21.1865|17.5609|17.787|18.2391|21.613|23.7826|23.2391|24.0478|25.4|26.7261|26.7261|25.6391|32.0043|35.0217|39.3087|40.7391|21.8316|26.465|25.5198|25.8743|28.1191|54.8204|41.8242|46.3138|48.6767|44.5652|53.8043|51.5217|59.5652|60.8|64.1|64.1|60|55.1|50.1|57.3|64.4|69.75|67.6|64.4|65|70.5|60.05|62.25|66.5|64.9|62.85|54.95|55|56.2|49.45|48.55|55.9|53.15|43.25|43.8|48.9|52.95|30.25|28.2|31.1|30.8|30.25|31.15|26.6|28.1705|30.15|29.6|23.35|26.35|26.8|25.9|27.9|26.35|26|27.95|29.2|38|33.8|32.15|35.1|34.05|33.8|33.8|29.6|32.8|28.85|32.85|35.7|40.75|41.75|36.75|39.5|46.75|42.5|43.5|46.25|39.45|42.35|36.9|38.35|43.9|34.3|31.5|29.8|30.35|34.4|39.13|32.09|32.66|34.28|||||
2022-02-19 14:17:17|russ2000_0906|HLIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.563|5.25|7.25|10.063|10|9.938|8.375|8.25|9.532|6.5|6.2813|8.6875|4.125|6.3125|11.9375|24.625|63|61.4219|137|44.625|33.5|7.5|7.3125|8.55|15|12.17|10.64|5.84|2.55|3.15|3.88|4.65|4.3|8.64|12.21|6.39|5.93|7.77|10.95|6.23|5.9|5.52|5.77|4.5|6.21|7.93|8.81|9.1|9.97|10.37|8.91|9.62|8.8|5.15|5.44|5.76|6.6|5.06|6.56|5.79|5.81|6.76|9.61|7.79|4.77|5.37|5.89|4.39|4.57|4.58|5.69|6.1|7.07|7.7|6.49|7.24|6.57|7|7.81|6.81|5.77|5.53|3.35|2.86|4.34|4.65|5.4|5.05|3.25|4.2|3.025|3.85|5.45|5.62|5.52|5.22|6.59|8.26|6.14|5.39|5.9|6.53|7.745|6.97|9.24|10.75|9.28||||
2022-02-19 14:17:22|russ2000_0907|AMWD|price_second_month|1||||||||||||||5.5693|6.3773|7.9415|7.443|5.8788|4.7443|4.7443|4.1875|4.8125|4.75|5.6875|6.6875|4|3.375|4.1251|2.8125|1.8751|1.5|2|1.8751|1.5625|1.7188|2|1.9375|1.6251|1.8751|2.1251|2.2813|1.875|1.875|3.4375|2.9375|2.9375|2.25|2.75|2.813|2.375|2.188|2.063|2.813|4.563|7.063|6.25|7.813|9.063|11|13|13.6875|12.6875|17.125|15.8125|17.625|13.4375|12.125|10.3125|10.1875|9.875|7.8672|10.75|19.21|14.675|26.875|31.5385|28.065|25.37|23.75|22.055|23.485|22.38|27.525|33.23|29.925|37.025|43.68|36.28|30.01|33.6|24.79|35.5|35.04|33.69|41.85|36.76|34.6|24.79|18.18|20.56|21.13|22.45|18.23|17.56|23.95|19.34|19.68|19.39|17.1|17.73|24.54|20.88|17.32|12.11|13.66|18|17.1|19.97|27.82|34.03|34.7|34.65|39.53|33.66|31.87|36.86|40.44|54.73|54.85|64.87|79.98|74.59|66.38|80.57|75.25|91.8|95.55|96.25|130.25|98.45|91.55|78.45|55.68|82.63|84.62|88.91|104.51|45.57|75.65|78.54|93.85|98.58|81.69|65.37|65.2|||||
2022-02-19 14:17:27|russ2000_0908|RECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:28|russ2000_0909|CUBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3636|12.0455|13.6|15.4545|15.6182|14.8909|15.8545|17.9727|19.37|19.06|18.35|22.56|24.93|22.51|30.63|22.68|26.89|26.64|30.83|34.33|28.45|28.5|28.4|29.34|30.46|24.54|19.51|22.12|20.36|18.37|23.56|21.28|11.3|12.95|17.8|27.56|35.78|41.41|57.64|60.81|||||
2022-02-19 14:17:30|russ2000_0910|GERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0329|9.6004|7.9259|8.5957|7.591|9.8514|9.9353|3.7676|10.0469|9.433|10.7167|9.6004|9.5446|48.9509|16.2984|28.8571|14.7913|13.7308|11.8331|14.2979|8.9842|6.689|5.4387|3.7509|3.4829|1.5093|4.5368|7.1266|10.806|8.1804|6.5819|5.1798|6.2068|6.2425|7.1445|9.6897|8.0197|8.0018|6.2068|6.2693|7.082|6.7694|8.234|6.4211|5.7781|4.3939|3.7955|4.0992|3.1257|4.0098|5.8228|6.3407|4.635|4.9565|4.7154|4.117|5.0905|4.4207|3.9205|2.3845|1.4914|1.7861|1.1699|2.4649|1.2592|1.3039|0.9734|1.2771|4.7957|4.2465|1.8576|2.38|3.68|3.02|3.86|3.03|5.1|2.41|2.96|2.69|2.04|2.15|2.66|2.17|1.99|2.31|4.05|5.73|1.61|1.46|1.45|1.4|1.43|1.15|1.61|2.05|1.865|1.79|1.38|1.45|1.48|1.04||||
2022-02-19 14:17:34|russ2000_0911|TR|price_second_month|0|0.8415|0.8415|0.8533|0.8127|0.9694|1.3806|1.4316|1.6253|2.4177|2.4019|2.758|2.9491|3.2455|3.5002|3.7787|4.7389|3.7445|4.777|3.9099|4.2206|4.551|4.4634|4.2782|3.7818|4.2582|5.1752|5.4161|5.2695|6.3512|5.048|5.6537|6.7185|7.5075|8.3887|9.4167|10.72|9.6369|11.2339|11.7297|11.4542|11.5645|10.151|10.4263|10.4998|9.0863|9.2515|8.6456|9.8392|9.5092|11.7125|10.2794|11.4535|10.3528|10.3903|11.2709|12.4083|14.172|14.3551|18.871|21.9173|22.4129|17.1008|19.3176|23.3077|21.6259|17.8421|16.6679|15.3958|18.5454|21.6363|21.3675|26.6086|24.9818|21.8923|21.1726|24.5555|26.8662|19.1502|17.388|17.0131|17.9387|18.3562|21.2663|23.2132|21.25|19.2185|19.3493|18.695|19.8656|20.4497|19.3907|18.139|20.0517|19.179|21.4533|19.979|19.1347|18.4538|16.7786|16.4995|17.9764|19.9753|18.2008|15.0236|16.2545|17.0853|18.364|19.6571|18.6321|17.5681|19.8227|21.2811|22.4867|19.421|18.4783|17.8192|17.6433|20.0273|21.4561|22.1666|25.5473|24.3846|26.0596|24.3708|24.3708|23.6589|24.4043|27.6202|26.5166|26.8099|27.6466|28.7421|31.799|33.8425|33.5404|34.7843|31.7554|34.1805|34.2263|30.5657|27.4295|27.1468|33.0003|35.0551|35.7809|34.5744|32.3782|30.2385|34.5825|31.0583|30.068|29.9126|31.29|31.65|31.45|33.73|
2022-02-19 14:17:39|russ2000_0912|PRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|16.93|14.73|11.7|7.81|3.13|4.61|7.5|7.62|8|8.31|6.36|7.87|9.83|11.76|16.66|15.69|14.58|18|15.91|16.48|16.82|26.77|27.36|32.26|35.83|41.06|22.51|25.25|28.25|24.47|19.58|22.12|22.36|10.66|13.99|19.74|25.27|23.23|28.26|26.12|25.82|31.35|35.67|36.97|30.64|40.11|52.95|67.9|62.29|51.23|38.95|40.14|43.27|48.8|37.37|41.5|36.32|30.78||||
2022-02-19 14:17:42|russ2000_0913|ETH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:42|russ2000_0914|BLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|20.06|24.4|20.02|15.45|16.95|18.02|16.29|12.67|7.13|6.63|6.99|5.47|1.01|1.99|3.1|8|3.87|2.97|3.6|1.99|1.58|2.5|2.42|1.87|1.42|2.79|4|3.99|5.14|6|6.89|5.77|7.42|8.21|7.17|6.82|6.16|6.5|12.79|14.02|12.98|7.2|11.76|13.09|11.04|12.48|13.52|15.23|20.3|20.39|19.4|17.13|13.02|13.79|14.57|19.61|25.9|28.18|20.66|28.17|37.93|41.38|47.95|51.14|69.44|71.72||||
2022-02-19 14:17:45|russ2000_0915|SGMS|price_second_month|0.340679190751|||||||2.3322||1.6971|1.6138|1.1141||1.3848|1.3327|1.3327||1.999|2.1656|1.6138||2.4468|2.3634|2.6653||4|3.5834|4.2501||2.2501|1.3333|1.1667||1.4584|1.3333|1.5||3.6667|3.5834|7.1667||15.6667|23.25|22||15.75|18.75|11.375||3.188|4.375|2.938||2.063|1.125|1.438||1.188|2.688|2.438||2.875|1.813|1.875||2.375|2.625|3.25||4.375|3.94|2.95||5.89|3.95|8.75||7.94|6.701|7.26||9.35|11.4|16.97||19.14|19.1|23.84||26.93|31|27.28||35.62|31.8|30.23||34.95|37.6|33.25||29.62|23.02|17.54||15.76|15.83|14.55||9.2|9.69|9.96||10.34|7.12|9.7||8.55|8.275|8.67||11.25|16.17|16.93||11.12|10.77|12.73||15.54|10.45|8.97||9.19|11.27|14||26.1|45.85|51.3||49.15|25.4|17.88||19.82|20.35|26.78||15.46|34.91|41.49||77.44|83.07|66.83|||||
2022-02-19 14:17:51|russ2000_0916|IVC|price_second_month|0||||||1.875|1.5625|1.1875|1|1.0313|1.2188|1.125|1.7188|1.6563|1.875|2.5|2.375|2.3438|1.5|2.25|2.2813|2.0313|2.25|2.5625|3.2813|3.5313|2.3125|2.5|3.25|3|5.125|7.3125|8.4375|11.4375|14.75|11.625|10.25|10.4375|12.5|12|12.625|11.25|12|13.625|13.9375|15.8125|16.125|17.5|20.125|21.625|26.75|25|26|30.25|27|24.25|21.5|21|23.125|22.938|26.375|20.25|23.938|23.75|24.938|18.6875|21.0625|24.375|24.75|26.9375|27.5|36.35|37.1|39.95|35.4|33.54|37.76|35|32.75|30.6|32.66|37.97|39|44.68|41.47|44.27|50.51|47.12|44.61|41.6|34.16|31.31|28.32|23.21|23.39|18.58|17.75|23.17|26|24.96|18.18|25.43|14.78|16.04|16.98|21.66|24.9|27.28|23.89|22.9|26.99|29.57|33.58|25.12|20.54|16.51|14.89|13.74|14.13|14.51|15.5|15.01|22.4|19.82|16.5|15.34|15.13|18.97|21.73|17.59|19.92|12.11|10.7|11.87|11.5|12.1|14.15|13.5|17.55|17.2|16.5|15.2|5.5|9.73|5.93|4.84|8.73|7.58|6.16|6.78|8.53|9.1|8|8.46|2.74|2.12||||
2022-02-19 14:17:56|russ2000_0917|UBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:57|russ2000_0919|CASS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5703|21.2121|10.101|12.4994|12.7531|17.6453|15.2784|13.8288|12.0851|12.0851|11.7244|11.6643|10.4016|9.8605|10.2213|9.2593|9.0789|10.3539|9.5719|9.4998|11.3516|11.9288|12.5637|11.063|11.7268|13.3939|13.3333|15.7828|15.2929|17.3833|19.5965|18.9394|17.7778|18.2172|20.202|27.7778|16.2879|16.6717|25.2525|26.8081|29.2727|25.5455|25.1515|25.6136|28.2424|21.2121|24.0682|27.5909|26.8939|19.553|23.6212|23.6515|21.3333|22.9318|24.0303|24.8485|26.7879|29.5833|30.1894|27.4091|29.3258|29.1591|27.9015|30.3182|35.6061|32.3864|34|39.7576|47.5379|39.3939|38.197|35.5455|34.4924|38.0303|37.7727|36.5152|40.8106|37.7727|36.4015|43.3712|53.0303|49.3712|46.3939|46.3788|51.5985|48.8|51.8083|59.6083|55.0083|52.23|45.07|50.6|56.47|46.95|40.34|39.16|42.43|43.08|45.63|45.08|40.16|41.77|
2022-02-19 14:18:01|russ2000_0920|CZR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.31|4.5|8.52|9.27|9.26|9.69|13.95|13.96|13.75|16.4|20.75|22.55|29.425|34.1|45.35|48|43.98|48.66|48.06|37.31|53.68|55.62|35.16|43.86|70.1|85.77|107.06|101.63|91.2|79.28||||
2022-02-19 14:18:03|russ2000_0921|CDR|price_second_month|0||||||||||||||||168.3|168.3|158.4|148.5|148.5|148.5|148.5|143.55|133.65|108.9|99|99|84.15|101.475|84.15|79.2|94.05|94.05|74.25|74.25|84.15|69.3|94.05|69.3|99|84.15|99|113.85|99|108.9|99|89.1178|79.2|89.1178|84.1668|81.7111|81.7111|81.7111|76.7601|76.7601|87.89|106.4661|118.8238|131.221|131.221|106.4661|99.0198|136.172|108.9218|94.0688|85.4343|79.2|116.3681|84.1668|84.1668|73.037|59.4|56.4413|66.9374|71.2943|95.059|175.265|87.1374|64.3629|104.961|96.0492|166.3533|77.682|89.694|73.854|89.43|89.76|94.248|89.298|96.888|90.75|100.386|95.964|101.508|120.384|105.864|105.27|87.384|77.22|76.692|80.52|86.46|31.02|31.284|34.056|42.438|39.864|43.494|45.342|36.432|39.996|39.996|34.98|24.288|22.044|31.416|31.68|36.234|35.772|37.884|37.95|32.208|38.28|40.59|40.524|42.702|44.814|49.368|44.55|41.316|48.312|45.078|44.814|49.962|42.57|38.742|32.934|33.264|39.402|26.202|28.974|29.502|23.694|22.968|18.678|15.642|17.622|17.094|4.9137|5.5453|7.94|13.78|14.23|17.39|21.78|23.67||||
2022-02-19 14:18:09|russ2000_0924|IPHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:09|russ2000_0925|CVCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|11.75|19.355|18.9695|19.88|20.125|24.82|26.91|32.22|39.42|45.55|45.43|31.07|34.95|34.05|37.43|34.16|37.13|32.53|37.25|36.02|28.43|23.81|22.61|30.32|36|37.05|35|35.16|34.51|41.3|42.3|36.37|39.77|45.09|44.86|44.86|49.77|46.8|49.21|54.46|63.49|74.12|79.1|76.05|76|73.8|70.9|74.43|92.04|78.48|95.75|105.04|93.45|119.25|115.35|133.3|148.95|159.1|180|241.7|166.63|140.12|156.31|183.47|192|201.72|202.45|204.52|199.61|215|210.69|255.5|308.64|290.24||||
2022-02-19 14:18:12|russ2000_0926|INO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|55.008|43.008|48|118|58|25.008|18|19.2|19.2|12.8|11.2|10.24|8.8|3.2|4.48|4.64|6.4|11.04|17.44|29.28|21.92|13.44|12.76|17.2|12|10.76|9.6|11.04|9.6|9.52|11.76|12.32|15.4|6.792|3.92|3.84|3.24|3.92|0.64|1.68|1.8|8.68|4.88|5.68|4.72|3.32|5|4.64|3.5224|2.658|2.078|2.36|1.74|2.26|2.16|2.928|2.72|6.72|8.6|11.6|9.04|10.58|9.68|6.88|8.11|6.54|6.87|6.44|11.32|9.14|7.15|6.8|7.57|5.56|4.63|4.22|4.59|4.54|5.26|3.75|3.06|2.36|2.59|3.64|13.35|14.86|12.26|12.88|6.8|8.38|7.24|3.18||||
2022-02-19 14:18:16|russ2000_0927|QUAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.61|44.09|41.36|20.82|15.01|13.07|12.88|17.53|16.06|21.48|23.38|31.82|26.07|23.5|21.1|22.06|21.71|23.43|20.77|13.91|9.9|10.86|19.21|27.38|27.94|27.15|22.01|18.93|22.53|26.39|19.81|22.84|16.38|15.74|8.79|8.64|4.27|5.18|3.24|3.49|3.51|5.18|3.25|4.14|4.02|5|
2022-02-19 14:18:19|russ2000_0928|DXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||5|||5|5|7.5|5.25|5.5|6.75||5.25|5.25|4|3.5625|3.75|2|2.25|1.375|1.3125|0.5|0.5469|0.5|0.4844|0.5|0.7||0.625|0.995|0.55|0.53|0.475|0.725|1.275|1.645|1.785|2.075|2.095|2.4|2.57|4.15|7.625|7.685|9.665|22.525|15.495|13.13|16.12|26.045|17.595|23.08|18.41|20.475|25.97|13.05|13|14.27|10.53|11.78|11.79|15.31|20.94|22.07|22.71|25|24.09|27|37|46.9|44.98|45.79|60.3|59.21|67.46|95.97|97.11|66.95|77.79|64.5|46.88|42.87|27.57|29.2|14.07|13.88|30.45|29.86|37.23|35.85|26.01|27.06|30.26|39.79|47.12|35.63|36.32|33.65|31.9|39|33.02|17.83|19.2|22.31|29.68|31.13|30.52|27.63|28.87||||
2022-02-19 14:18:23|russ2000_0929|HZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|7.875|12.1875|11.9375|10.5625|9.75|10|9.25|7.9375|6.125|8|8.74|9|7.85|11.63|12.05|11.37|12.5|9.9|11.32|14.91|18.52|26.15|24.75|20.03|29.4|33.64|27.52|28|26.39|30.54|28|22.07|25.69|23.5|20|19.09|14.5|13.87|9.69|7.04|2.99|1.67|3.68|7.58|7.19|10.87|11.37|6.52|7.63|8.51|8.32|6.71|5.61|8.67|10|7.69|7.84|13.48|11.48|11.75|15.9|14.17|16.03|17.74|18.51|26.36|23.02|15.62|16.31|17.4|16.98|19.66|18.65|23.2|17.95|15.55|21.3|21.1|23.2|20.85|21.29|19.22|15.53|14.37|16.37|21.45|19.49|32.25|33.85|48.15|51.26|48.62|57.67|46.65|||||
2022-02-19 14:18:28|russ2000_0930|FFIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.481|4.852|5.407|5.37|5.667|5.593|5.9259|6.593|7.555|8.037|5.5926|6.9445|6.7778|6.5556|7.3889|7.0833|6.2222|6.3889|6.6945|6.7778|7.9445|10.5022|10.6333|10.3333|11.2667|12.64|12.3|11.4867|11.5333|13.7273|14.78|18.1333|18.9|17.54|18.07|21.25|18|16.89|17.45|16.8|16.58|16.64|17.53|17|16.25|16.46|16.42|16.06|16.3|19.62|17.39|13.66|6.14|9.96|13.15|10.91|12.69|13.54|10.83|13.4|14.32|13.42|11.48|12.94|12.95|12.9|15.24|14.96|15.8|15.63|17.9|21.61|20.72|19.89|19.3|19.22|19.58|19.38|19.95|22.77|20.65|20.86|23.19|26.18|27.94|27.78|27.34|28.28|26.7|26.69|25.92|23.37|23.21|21.03|19.29|21.2|18.155|11.34|12.13|14.2|20.75|23.37|22.93|23.62|23.72||||
2022-02-19 14:18:32|russ2000_0931|FRED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:32|russ2000_0932|LMNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:33|russ2000_0934|KAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||25|20.556|29.7223|30.8331|33.8891|32.7778|32.2223|34.725|38.335|39.725|51.6651|65.835|73.3334|99.165|64.375|49.375|60|54.69|60.625|57.815|63.125|57.5|40.625|28.125|38.75|37.19|33.75|35.315|35.625|30.625|20.625|20.625|19.55|19.5|13.85|13.77|13|15.95|15.24|15.1|13.9|17.55|18.9|17.95|20.75|20.23|18.88|20.25|20.05|20.5|19.5|18.21|18.89|23.44|26.38|23.64|23.42|29.85|28.5|29.46|25.1|26.73|23.45|14.98|9.06|13.96|11.63|14.42|13.58|19.53|17.04|19.19|26.02|29.42|23.3|20.44|21.84|22.7|22.73|24.25|24.55|29.92|31.07|41.42|40.15|37.9|39.64|39.9|44.24|47.1|44.49|43.31|38.17|49.76|53.64|62.6|61.9|76.85|86.85|102.3|95.4|97.55|101.05|91.08|87.45|81.18|82.29|97.4|90.82|96.83|116.44|127.91|174|168.02|209.12|234.46|199.36|||||
2022-02-19 14:18:38|russ2000_0935|WMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.69|19.93|21.39|19.11|15.61|16.2|16.29|14.13|15.14|15.65|15|15.18|12.69|11.64|10.64|9.27|10.6|10.8|10.4|10.17|10.42|10.21|8.82|10.65|11.14|10.09|10|10.07|9.48|10.17|10.64|2.22|2.32|3.28|3.09|3.23|2.78|2.21|1.91||||
2022-02-19 14:18:40|russ2000_0936|ACET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.2|74.97|93.59|59.71|54.95|67.69|8.47|9.52|14.7|15.05|12.16|16.4|13.75|7.34|9.85|13.62||||
2022-02-19 14:18:41|russ2000_0938|MOD|price_second_month|0||||||3.4219|3.5782|4.9532|4.5|4.3125|5|6.1563|6.9375|6.375|6.25|7.9375|8.5625|11|7.75|7.875|9.25|8.25|7.4375|8.75|9.75|10.5|9.5|9.5|9.875|9.125|9.5|10|10.5|11.4375|14.25|14.875|18.5|16.5|18|20.25|22.5|22.5|24.5|27.25|26.4375|28.25|27.4997|32.7502|37.7503|30.2501|31|23.4998|25.25|25.7496|24.8745|27.4997|29.2499|30.6246|33.9382|35|34|27.8126|36.4998|28|32.1254|29.7495|28.2497|22.8125|20.1247|28.1245|27.313|26.5631|25.4502|28.67|21.5098|26.9897|28.2497|20.52|19.04|15.3801|22|24.5105|25.5097|28.2997|30.15|29.7996|32.15|32.55|30.4|35.16|33.29|28.05|23.5|23.29|24.6|24.67|23.51|28.05|20.34|12.48|15.74|15.82|4.81|1.13|4.47|8.47|10.63|9.4|11.62|9.94|13.86|14.8|15.88|11.52|9.68|9.08|6.48|7.01|7.4|8.24|10.25|13.03|13.28|14.79|15.27|14.22|12.17|12.96|11.19|8.88|9.39|9.48|10|10.71|11.75|11.35|15.2|16.15|22.9|23|18|16.85|13.05|15.03|12.85|10.21|7.42|7.46|5.35|6.77|10.92|13.87|17.59|12.44|10.36|10.46||||
2022-02-19 14:18:46|russ2000_0939|ONCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0940|INSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0941|FFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0944|EXEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.375|17.438|9.719|15.36|15.75|14.86|11.83|7.75|4.9|8.1|5.38|8.09|7.5|6.7|8.56|9.21|7.73|8.97|6.87|7.02|7.69|7.87|9.85|10.32|8.21|8.69|11.33|11.39|10.61|8.24|6.26|6.16|6.05|3.03|4.85|4.51|5.71|6.84|6.7|4.91|3.21|5.74|9.69|10.95|7.48|4|5.68|4.57|4.33|5.27|4.71|4.77|5.08|5.78|7.28|3.43|4.13|1.72|2.73|3.29|5.72|5.49|4.41|6.23|11.15|16.49|22.1|20.17|28.28|26.13|25.8|20.58|19.25|18.07|22.26|20.36|19.85|16.28|18.59|24.32|22.56|18.42|21.94|22.36|19.17|17.4|19.56||||
2022-02-19 14:18:51|russ2000_0946|CPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||112.5|95|95|115|93.75|97.5|130|127.5|187.5|148.13|151.25|167.5|177.5|157.5|165|80|128.125|93.75|107.5|118.75|118.75|140|152.5|153.125|140.625|107|122|68.5|59|43.5|50.5|37|58.7|40.6|80|70.9|92|96.2|131.2|115.1|140.1|159.7|141.5|184.8|177|176.8|178.6|154.7|161.3|133.2|142.5|121.3|149.5|184.4|259.2|198.7|24.5|12|26.4|15.2|16.6|29.6|57|37|59.2|83.8|71.3|57.5|53.7|70.6|43.1|55.3|46.9|53.9|37.2|44.9|66.5|67.7|105.5|107.3|49.1|73.2|78.6|91.7|94.9|63.8|113.9|145.5|176.4|126.2|113.2|103.6|110.4|105.7|118.4|113|85.5|76.5|62.5|41.1|36.5|22.7|6.687|6.63|9.51|25.57|38.47|34.17|50.84|51.94||||
2022-02-19 14:18:56|russ2000_0947|CAMP|price_second_month|2||||14.25|8.75|4.75|4.125|2.5|2.875|2.5|1.375|0.875|0.5626|1.125|1|2|2.125|1.125|1.25|1.25|1.125|0.75|0.875|1.0626|0.5626|1.125|1.25|1.5626|1.625|1.75|1.4376|1.5|2.125|2.75|6.625|6.25|7.25|8.25|7|7.75|7|9.25|8.25|3.5|4.125|5.75|6|9.5|12.5|27|34.876|35.5|12.625|8.25|6.75|3.5|4.25|3.75|2.313|2.8125|1.75|1.6875|2|5.0938|8.5|18.875|31.75|27|33.1875|25|13.6875|5.0313||3.88|5.51|6.15|4.43|3.64|4.21|3.25|3.5|9.9|14.52|8.05|6.25|6.72|8.02|5.51|8.21|11.45|10.68|13.47|6.3|6.65|7.96|8.33|4.61|3.83|2.91|2.59|2.16|0.78|0.97|0.8|1.826|3.11|2.9|2.85|2.28|2.445|3.16|3.17|3.77|3.7|4.56|5.98|7.53|8.88|8.56|11.13|15.35|23.52|29.48|17.75|17.01|19.28|17.91|19.71|17.11|18.96|17|14.97|14.2|12.92|15.02|17.94|19.1|22.73|24.48|19.75|22.76|19.94|14.41|14.61|11.16|11.22|9.62|6.72|7.88|7.08|10.01|13.75|12.13|9.62|5.94|||||
2022-02-19 14:19:01|russ2000_0948|MTRX|price_second_month|1.15677321157|||||||||||||||||||||||||||||||7.25||12|13.3125|12.25||9.875|6.6875|5.75||4.375|4.625|5.125||3.4375|3.313|2.688||1.75|2|2.188||2.657|3.032|3.5||3.75|3.875|3||3.25|2.0625|2.25||2.1563|2.0625|3||2.4375|2.5|2.875||3.555|3.245|3.95||3.55|4|4.058||8.965|12.73|12.21||6.97|5.14|6.38||5.835|9.83|10.69||12.04|14.37|18.42||23.09|29.49|18.02||22.57|12.25|5.29||10.14|8.87|10.09||9.69|9.08|11.26||13.94|10.62|11.64||10.36|10.49|14.28||15.85|20.79|26.28||26.85|25.06|19.2||19.38|22.7|18.96||16.57|17.7|22.4||10.35|14.1|17.9||19.95|20.33|21.45||18.37|18.76|20.12||8.755|7.6|11.79||10.91|10.23|7.26|||||
2022-02-19 14:19:07|russ2000_0949|CTS|price_second_month|0|16.3333|14.6667|11.5834|8.3333|8.6667|10.625|10.7918|13.2917|11.1668|11|9.6667|12.4168|13.0416|9.7918|10.1251|9.9584|8.7918|9.625|6.3333|7.2501|8.5001|7.8751|7.4168|8.2501|7.9584|8.1251|7.7918|6.8751|7.4168|6.5001|5.4168|6.375|7.7502|7.0835|6.7918|6.625|8|6.9584|6.0835|6.0416|6.7083|7.2084|6.7083|7.6667|8.4585|9.6667|9.668|10|10.75|10.542|12.042|12.584|15.042|13.584|13.208|16.126|23|27|34|16.0938|15.625|14.1875|17.625|24.4688|28|47.625|80.1875|64.5|55.1875|51.3125|36.0625|34.2|22.5|20.51|15|13.9|15.9|6.4|7.98|6.81|10.01|12.88|12.26|14.33|10.9|11.4|13.36|13.15|10.65|12.44|12.03|12.35|13.58|14.7|15.28|13.5|12.02|12.99|10.57|9.7|10.88|13.24|5.53|3.15|5.77|8.86|9.27|7.96|10.53|8.04|10.29|11.86|10.24|9.6|8.51|9.95|9.38|9.85|8.86|9.8|12.02|13.92|18.18|20.42|17.51|17.73|17.18|17.46|18.85|18.85|18.98|14.46|17.88|19.28|22.1|21.9|21.05|22.5|27.25|25.7|32.5|36.95|29.01|32.12|26.46|28.53|27.38|26.07|21.34|20.9|30.46|32.17|38.25|35.08|34.84|35.53||||
2022-02-19 14:19:12|russ2000_0951|CHGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.37|5.61|6.8|6.76|8.12|7.68|7.33|7.23|3.47|4.88|6.88|8.27|7.9|11.85|13.91|14.89|19.91|27.65|32.3|27.95|39.13|36.88|39.91|39.17|37.54|62.1|75.48|68.73|96.53|73.99|83.22|27.85|28.29||||
2022-02-19 14:19:14|russ2000_0952|MHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||7.8125|5.9375|5.875|3.875|3.438|4.375|5.188|5.688|5.313|4.875|4.563|4.938|5.125|5.5|6.75|7.407|11.094|10.063|9.9375|10.9063|8.6563|9.6875|9.5625|7.875|7.2813|8.5|9.8438|12|13.9|19.6|20.115|20.495|29.24|32.025|34.4|29.2|25.9|40.6|43.38|38.35|44.96|42.47|39.05|45.21|56.3|50.48|56.35|43.75|42.12|36|32.36|37.28|31.38|28.78|18.23|10.03|16.49|17.17|17.91|10.54|6.45|11.56|15.82|10.96|12.85|11.84|9.43|11.53|13.35|12.57|8.24|9.04|12.11|15.02|19.3|22.01|22.9|24.85|18.73|21.97|24.9|22.81|22.76|22.92|21.77|23.27|24.98|23.36|17.57|18.88|23.14|23.36|23.6|28.19|24.6|36.21|29.05|27.78|25.91|23.54|26.04|27.38|36.14|44.27|37.23|33.48|42.56|45.45|49.9|70.52|64.39|55.89|48.86||||
2022-02-19 14:19:18|russ2000_0953|USPH|price_second_month|0||||||||||||||||||||||||||||||||||||||1.875|1.9583|2.1667|2.7917|4.5|3.5416|3.0834|2.75|2.4792|3.167|3.417|2.98|3.375|3.75|3.75|3.667|3|3.417|3.417|3.125|2.959|3.667|3.75|4.459|3.5417|3.0833|2.6667|2.75|2.8542|2.7708|3.1667|3|4.2917|6.3333|11.1667|16.3467|16.5|16|15.05|18.07|14.54|12.72|11.09|13.34|15.05|14.72|13.35|12.36|12.72|15.5|13.67|16.03|18.88|19.79|19.25|15.03|14.63|11.72|13.51|13.89|13.75|13.73|13.25|17.16|19.81|12.1|10.26|13.51|14.52|14.61|16.4|16.69|16.03|19.19|19.77|25.74|19.86|19.67|19.01|24.3|25.97|26.72|24.62|28.1|27.53|33.76|33.18|33.53|35.7|38.87|42.39|49.86|45.95|52.84|50.69|57.77|63.05|64|75.65|63.25|59.9|73.05|77.5|93.35|125.25|118.99|110.24|111.71|133.52|116.86|104.22|74.14|88.9|106.22|117.24|116.36|117.4|85.98|98.18||||
2022-02-19 14:19:23|russ2000_0955|MNR|price_second_month|0||||||||||||||||||||5|5.625|5.625|5.75|6|5.5|6.75|6.125|6|5.5|4.625|4.375|4.625|5|5|4.875|4.875|4.75|5.5|5.25|5.75|6.625|7|7.25|7.125|6.75|6|5.7497|5.5|5.7497|5.2503|5.6254|5.8751|6|5.7497|6.0632|6.1875|6|6.1248|6.3129|7|6.875|5.75|5.5|5.3125|5.875|5.4688|5.0625|4.6875|5|5.0625|4.9375|5.25|5.95|6.14|6.619|6.66|7.1|6.9505|7.02|6.99|8.15|8|8.71|9|7.4|8.23|8.27|8.5|7.69|8.14|7.99|8.36|7.9|8.11|8.3|8.63|8.57|8.25|7.82|8.1|7.05|7.27|6.89|5.25|6.03|6.99|6.89|7.4|7.23|7.15|8.13|8.26|8.59|8.12|8.49|9.36|10.15|11.17|10.5|11.16|10.26|8.98|9.62|9.68|9.47|10.82|11.21|11.27|9.64|9.52|10.42|11.08|11.89|14|14.04|14.6|14.6|16.25|17.86|14.12|15.45|17.39|13.93|13.26|13.94|13.12|15.33|14.2|12.98|14.51|14.83|17.32|18.84|18.98|20.77|20.95|||
2022-02-19 14:19:28|russ2000_0956|CPSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.57|22.16|22.95|21.15|19.12|18.05|18.02|19.9|21.22|21.78|26|34.64|33.08|39.23|45.1|41.07|34.77|35|28.78|31.75|26.3|22.66|22.27|19.61|27.74|26.63|25.56|35.8|37.53|47.33|38.12|42.85|40.86|45.72|54.23|61.29|68.7|44.45|61.64|56.23|49.82|51.39|52.28|51.42|54.39|58.8|69.44|64.75|61.27|58.52|52.6|54.11|46.02|39.98|54.51|42.91|25.67|24.75|26.9|33.75|29.7|30.2|29.8|31.8|27.4|25.42|33|26.62|21.15|27.52|26.78|22.12|29.07|30.02|29.95|31.4|35.57|30.22|29.84||||
2022-02-19 14:19:32|russ2000_0957|CDE|price_second_month|0|257.335|214.923|197.386|212.372|205|182.5|147.5|145|141.25|162.5|158.75|147.5|138.75|160|172.5|226.25|230|267.5|198.75|161.25|197.5|186.25|176.25|176.25|170|172.5|223.75|250|290|260|148.75|178.75|200|175|158.75|157.5|150|166.25|128.75|125|196.25|203.75|182.5|196.25|186.25|212.5|165|151.25|195|191.25|181.25|236.25|221.25|151.25|146.25|182.5|136.25|142.5|86.25|113.75|88.125|40.625|50.625|53.125|41.875|45.625|40.625|33.75|24.375|16.25|11.25|16|12.1|8.3|7.3|12.5|18.5|19.8|14.9|15.4|13.2|31.5|51.8|70.8|46.9|36|45.9|40.1|33.3|36.5|43.1|55.4|47.8|54.3|54.5|45.1|36.1|34.2|41.7|48.2|31.3|17.9|6.8|7.6|14.77|15.14|22.81|14.65|15.1|17.12|24.35|31.51|27.57|28.51|29.27|28.44|16.9|22.99|23.26|19.01|14.19|14.44|11.02|11|6.84|7.92|4.11|5.84|5.45|3.36|2.56|3.86|7.53|12.74|9.65|8.59|9.28|8.75|7.62|7.65|8.06|5.68|3.95|4.78|2.84|5.47|6.56|4.16|5.75|8.46|7.09|9.01|10.4|7.05|5.6|4.28||||
2022-02-19 14:19:37|russ2000_0959|ANIK|price_second_month|0.215814766273||||||||||||||||||||||||||||||||||||||||||0.1979|0.3724||0.2135|0.2188|0.1567||0.1928|0.2604|0.3229||0.5104|0.4792|0.3125||0.5833|0.6927|0.7761||1.2187|1.0937|1.7917||2.8333|1.875|2.3542||1.75|1.5|0.7813||1.32|0.9|1||1.15|1.09|0.99||3.15|5.65|9.74||17.33|13.8|9.15||11.49|11.82|11.69||9.68|13.33|13.27||15.19|20.81|14.55||8.59|7.22|3.04||4.75|6.5|7.63||5.89|6.01|6.67||7.12|5.44|9.8||13.59|15.02|9.94||17|23.89|38.16||46.33|36.66|40.74||33.03|31.83|38.16||53.65|47.85|48.96||49.34|58|53.91||32|42.18|33.61||40.62|54.89|51.85||37.73|35.39|45.26||43.29|42.56|35.83|||||
2022-02-19 14:19:43|russ2000_0960|WGO|price_second_month|2|10.6875|7.25|5.9375|5|4.1875|7|9.5|5.875|5.875|5.3125|7|9.375|5|5.75|7|6.1875|5.6875|4|4.125|4.5625|5.375|4.8125|4.4375|4.1875|3.8125|2.5625|2.4375|2.4375|2.375|1.375|1.8125|2.1875|2.0625|1.625|2.125|2.625|2.6875|3.4375|4.125|3.4375|3.9375|3.5625|5.9375|6.125|4.8125|4.438|4.75|5.063|4.25|4|3.563|4.313|4.125|3.688|3.625|3.125|4.313|3.782|4.438|5.813|5.8438|5.3438|7.375|7.1563|12.25|8.6875|9.9063|8.5|6.4688|5.75|9.155|9.125|13.975|12.165|20.725|23.35|17.775|22.665|17.195|18.51|19.78|29.15|34.88|28.83|36.85|31.4|34.49|29.14|38.59|29.32|31.31|29.45|28.91|33.29|33.54|32.06|26.98|25.78|21.06|16.09|12.76|5.94|5.53|8.81|10.52|11.5|11.95|16.63|10.45|10|14.9|12.38|8.39|8.14|9.14|9.75|10.13|12.6|18.72|18.32|23.92|29.66|23.96|23.9|23.5|21.21|19.89|20.71|22.33|20.99|17.61|21.64|23.76|28.25|31.4|28.7|36.8|49.15|45.45|37.9|39.9|27.56|28.6|35.37|40.3|48.07|54.76|44.37|60.41|46.95|69.06|79.95|71.87|67.69|64.52|||||
2022-02-19 14:19:48|russ2000_0961|BCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|133.75|113.75|261.5625|980|428.75|390|146.25|36.25|42.5|15.9|22.6|17.1|8.7|5.3|10.6|11.04|14.5|14.75|25.35|35.25|37.66|38|46.04|43.98|33.33|24.84|27.9|24.11|22.93|21.99|20.02|22.8|20.33|13.98|17.24|10.19|9.07|11.43|7.45|6.02|7.28|8.41|8.3|10.21|8.04|6.99|7.65|8.36|8.85|9.57|8.44|11.815|12.73|15.41|14.82|15.57|17.7|19.95|29.57|19.26|19.4|15.54|13.96|14.82|16.1|13.96|10.04|6.61|8.96|10.5|14.15|15.6|21|22.75|19.9|23.3|37.55|36.1|29.15|27.43|32.48|22.58|22.05|17.4|11.59|11.6|13.66|17.4|16.53|16.41|17.51|19.53|||||
2022-02-19 14:19:52|russ2000_0963|ATRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.04|7.34|6|9.53|12.35|9.8|10.3|11.07|12.75|10.1|10.74|2.5|1.52|2.57|3.92|5.65|5.56|5.1|7.76|8.72|11.25|14|10.11|9.41|10.71|8.2|6.64|7.18|8.54|9.14|8.62|14.88|21.58|15.33|15.61|17.33|17.68|22.12|24.46|20.98|17.27|14.92|15.35|19.38|18.25|21.54|22|18.07|17.67|24.05|34.5|32.16|33.19|29.51|27.39|28.83|38.42|49.21|41.67|43.27|65.16|71.58|73.62|77.64|61.73||||
2022-02-19 14:19:55|russ2000_0965|ECHO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:19:55|russ2000_0966|WRLD|price_second_month|0||||||||||||||||||||||||||||||||||||3.1667|2.7501|3|3.4584|5.6667|5.5|6|6.1667|6.3333|5.7501|6.7501|7.417|8.833|10.167|13.583|12.25|10.125|9|7.75|6.5|5.625|6.125|6.875|5.125|5|5.875|5|5.25|5.5|5.6875|5.75|4.9375|5.875|5|5.25|5.0625|5.75|9.75|9|6.8|6.9|8.35|7.75|6.998|8.55|14.12|13.94|19.39|21.52|17.89|22.33|25.72|27.26|26.05|25.59|27.54|25.78|32.17|39.97|45.39|41|42.38|31.01|31.57|30.38|44.22|39.02|19.57|14.66|20.03|26.03|29.33|41.79|35.73|40.75|44.06|59.81|66.68|65.15|68.62|63.52|68.44|73|73.01|78.7|92.36|85.67|92.32|95.85|78.99|78.34|76.33|82.11|81.57|37.58|43.14|36.73|43.68|48.11|56.27|52.44|78.12|74.82|82.98|107.52|107.85|118.61|108.94|123|132.29|132.9|94.99|78.1|66.5|90.99|112.91|126.55|160.61|189.87|205.42|211.07|||||
2022-02-19 14:20:02|russ2000_0968|PLAB|price_second_month|1|||||||||||||||||2.625|2.2084|0.9167|0.9584|1|0.8751|0.4375|0.9167|1.2084|1.8333|1.625|3|3.3751|2.0834|3.0417|5.5834|3.7501|4.8751|4.125|4.0834|3.1667|3.1667|3.6667|4.6667|3.9167|4.2501|5.3333|6.4167|6.1667|7.1667|9.917|11.375|15.375|16.75|13.375|10.657|13.125|15.5|13.625|14.688|23.875|30.282|24.25|28|22.0625|12.75|23.9688|18.625|24.5|22.4375|28.625|35.3125|28.375|21.8125|23.4375|24.6875|25.66|18.45|31.35|33.73|18.94|10.06|13.7|11.89|17.03|21.37|19.92|17.7|18.94|16.62|16.5|18.1|23.34|19.4|15.06|18.76|14.8|14.13|16.34|15.55|14.88|11.41|12.47|9.55|7.04|1.88|1.95|0.96|4.05|4.74|4.45|5.1|4.52|5.29|5.91|8.97|8.47|4.98|6.08|6.65|6.1|5.37|5.96|6.68|8.06|7.84|9.03|8.53|8.6|8.05|8.31|8.5|9.51|9.06|12.45|10.41|8.91|10.31|11.3|10.7|9.4|8.85|8.525|8.25|7.975|9.85|9.68|9.45|8.2|10.88|15.76|10.26|11.13|9.96|11.16|12.86|13.21|13.63|18.85|||||
2022-02-19 14:20:07|russ2000_0970|PDFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|13.05|10.2|6.65|8.18|7.29|8.8|11.6|13|11.4|8.92|9.85|12.87|13.29|11.74|15.98|15.97|16.865|13.1|13.35|14.25|12.46|10.38|10.06|7.21|5.23|5.39|6.2|2.08|1.29|1.95|2.78|3.41|4|4.73|3.46|4.01|6.47|5.98|5.27|5.95|8.2|8.79|12.25|13.51|15.81|18.33|19.69|22.39|20.8|19.26|19.96|13.48|18.14|16.51|12.18|10.415|10.31|13.48|17.24|23.22|21.38|16.77|14.94|16.72|11.14|12.38|8.49|8.55|12|12.07|11.71|15.2|14.64|16.9|21.78|21.78|22.03|17.55|22.52|29.93|25.94||||
2022-02-19 14:20:11|russ2000_0971|MRTN|price_second_month|0|||||||||||||||0.9613|1.1852|0.7506|0.7243|0.2897|0.3556|0.2502|0.2897|0.316|0.3292|0.2765|0.2502|0.2173|0.1844|0.2502|0.2502|0.2239|0.3029|0.2897|0.4082|0.3687|0.4477|0.4082|0.4346|0.5926|0.5926|0.7506|0.7506|0.9877|0.9745|1.0008|1.0271|0.9744|1.0797|1.0797|0.9744|0.8296|0.8955|0.8691|0.764|0.6189|0.6781|0.6453|1.0272|1.1589|1.0074|1.3432|1.0272|1.037|1.116|1.0272|0.9284|0.8988|1.1062|1.0667|1.1259|0.8889|1.0667|1.1062|1.3827|1.3432|1.4025|1.3432|1.4854|1.3037|1.3835|1.7841|2.8148|2.8776|3.1467|3.0524|3.088|3.9022|4.0978|3.4862|4.3733|4.7449|6.2373|5.2187|4.4427|4.8827|4.4507|5.1627|4.176|2.9227|3.864|4.7787|5.3173|5.0267|4.416|5.688|4.5227|4.496|5.024|5.9387|5.2347|5.7333|5.6933|5.984|4.9013|4.9227|5.5653|5.4587|4.704|5.0453|5.52|6.3973|7.076|7.772|7.796|9.636|7.92|8.6|9.276|9.072|7.404|7.232|6.56|7.928|8.628|9.74|9.82|9.9|11.4333|13.4333|14.4333|15.2|14.7|12.9867|12.4333|11.7467|13.1133|14.0867|13.0267|17.06|18.16|17.63|16.18|17.06|15.59|16.08|16.7|||||
2022-02-19 14:20:15|russ2000_0972|TTI|price_second_month|0||||||||||||||||||||||||||||||3.1667|2.3056|4.0556|4.5|3.9444|3.3889|3.1111|1.6111|1.6944|1.9723|1.6945|1.6389|1.8889|1.5|1.6945|2.0278|2.139|2.139|2.4444|2.6667|3.0835|3.6945|3.0275|4.611|3.9445|5.6595|5.25|5.4165|4.6667|5.2085|5.361|4.8475|2.8194|2.8056|1.4722|1.8889|2.3056|1.7222|2|2.875|3.0278|3|4.6|6.2222|5.0689|4.4956|5.5022|5.4889|4.5578|4.7|4.82|6.56|7.5|7.4667|8.3|7.9367|9.0167|10.1333|10.4367|9.2|14.25|14.65|18.8|29.04|27.81|25.84|22.18|27.93|19.99|15.81|17.18|21.52|22.14|4.82|2.86|8.7|8.82|10.36|10.08|10.06|8.39|11|13.81|13.64|10.25|9.18|9.09|6.39|6.41|7|9.23|10.41|11.75|12.34|12|11.53|11.8|6.35|5.97|6.29|7.69|9.32|5.04|5.47|6.05|5.43|4.49|3.09|2.06|4.02|3.63|4.22|4.59|2.32|2.39|1.54|1.66|1.23|1.26|0.33|0.68|0.8107|2.5|3.6|3.24|2.61|2.76||||
2022-02-19 14:20:20|russ2000_0974|INAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:21|russ2000_0975|STRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17|21.833|24.833|34.25|33|35|26.5|37.1875|34.125|29.125|23.4375|20.5|26.4375|25|22.9531|25.6875|29.8125|44.72|48.5|47|47.98|59.39|55.421|60.02|53.31|66.74|95.5|111.73|108.65|116.59|104|107.48|105.77|87|100.92|99.8|96.33|99.7|105.4|110.05|117.89|125.16|159.58|180.86|155.7|199.9|209.84|239.61|169.75|184.27|211.1|197.5|226.83|240|144.64|135.87|137.44|120.18|94.65|97.26|102.895|89.85|64.78|52.33|49.09|53.49|39.96|37.15|47.77|54.64|60.72|75.69|60.87|45.83|52.24|59.19|45.13|48.17|48.68|73.23|77.54|88.45|80.01|99.23|89.64|109.3|138.77|136.49|130.78|175.99|169.23|141.74|147.38|169.63|102.57|93.89|90.92|70.84|78.28|53.5|51.75||||
2022-02-19 14:20:25|russ2000_0979|TOWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0981|XLRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0982|ADC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||17.25|16|15.75|15.375|16.75|15.875|16.5|17.875|19|19.5|20.75|20.25|20.438|21|21.25|20.0625|17.8125|18.75|18.75|17.8125|17.1875|14.5625|13.75|15.3125|15.1875|14|16|18.41|19.4|19|16.65|18.55|19.81|16.97|17.9|23.05|24.25|26.45|29.94|24.3|27.39|30.1|27.45|28.75|29.6|28.27|31.21|30.85|32.31|34.97|33.84|35|30.5|30.05|28.01|26.06|26.93|13.67|11.61|17.33|20.81|24.63|22.06|23.81|23.75|27.95|25.53|22.75|22.35|24.39|24|20.92|24.82|26.22|28.07|33.33|27.1|29.3|30.74|30.84|29.53|30.81|32.83|30.31|28.45|33.54|37.05|42.57|47.99|44.89|49.63|45.53|50.12|49.44|47.1|52.94|57.07|59.57|65.73|66.95|74.69|74.78|71.82|62.77|66.92|65.9|64.56|70.28|74.55|67.56|63.61||||
2022-02-19 14:20:30|russ2000_0983|WASH|price_second_month|0||||||||||||||||||6.2706|4.5918|5.1843|5.0362|5.5793|5.4311|5.5793|5.5299|5.5299|4.9374|4.0487|3.8512|3.4562|2.6662|2.1724|2.6662|2.1724|2.2712|2.37|3.0613|3.1599|3.3575|3.4562|4.0487|4.5424|4.9868|5.1843|6.5175|6.6162|7.1111|6.2222|7.407|7.703|7.926|8.667|10.37|11.555|14.445|12.8889|11.889|13.3333|18.25|21.417|23.167|22|21.5|18.5|17.5|15.5|17.5|14.375|14.875|14.5625|13.5|15.25|21.86|20.45|18.56|19.03|20.13|19.6|20.49|19.58|22.991|26.73|27.45|25.7|25.17|24.65|29.35|28.19|28.2|28.5|28.03|27.17|25.96|26.39|28.09|27.83|24.35|25.94|24.85|23.12|23.67|24.57|19.62|14.2|16.89|17.45|14.85|17.03|18.25|18.09|20.99|22.98|23.44|21.59|23.81|23.51|23.56|24.76|25.22|26.44|27.88|30.01|36.66|35.19|34.21|35.18|36.19|37.55|37.58|38.61|40.86|37.1|38.32|42.15|50.95|54.2|47.8|51.25|56.85|51.85|61|60|52.6|52.4|49.09|46.4|52.19|42.92|31.97|33.38|39.32|47.55|54.99|53.26|53.8|55.96|||||
2022-02-19 14:20:35|russ2000_0984|TNET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|27.01|31.66|36.34|29.18|16.7|19.08|12.76|20.15|21.1|25.25|26.85|30.84|35.4|44.25|47.17|54.39|58.75|45.91|62.21|62.23|65.75|55.13|56.02|51.86|68.01|76.78|83.83|77.78|92.08|102.47|87.04||||
2022-02-19 14:20:37|russ2000_0986|PRSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:37|russ2000_0987|FOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.57|24.53|19.14|2.95|7.52|12.09|13.12|19.31|18.41|17.52|14.88|18.12|18.75|16.83|12.51|14.46|16.47|14.06|14.22|14.16|17.33|23.01|19.98|20.09|18.81|17.36|19.84|17|14.38|13.72|12.93|13.54|8.89|12.06|12.57|12.85|13.3|14.1|17.2|20.5|24.7|23.25|25.65|15.66|17.57|18.49|19.06|20.78|17.89|15.07|18.08|19.8|22.76|22.6|20.79|21.26|18.61||||
2022-02-19 14:20:41|russ2000_0988|RUTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|21.35|20.18|19.7|19.29|21.8|18.6|16.94|11.91|8.28|6.98|4.8|1.4|1|3.86|3.46|2.29|3.62|4.62|3.35|4.94|4.8|5.35|4.82|4.61|6.28|6.67|6.22|7.36|9.38|11.29|12.41|14.25|12.32|12.13|10.73|13.14|15.38|14.77|15.67|16.89|16.99|16.61|15.18|17.3|17.9|21.55|19.95|21.05|22.5|26.75|31.6|24.47|25.29|24.64|19.37|23.55|20.805|8.83|9.1|14.74|22.42|24.32|19.77|17|23.8||||
2022-02-19 14:20:44|russ2000_0989|IMKTA|price_second_month|0|||||||||||||||||||8.125|10.25|8.5|10|8.5|8.625|9.875|10|9.5|9.875|8.625|9.75|7.75|9|8.375|7.875|6.625|7|6.125|5.75|6|6.5|7.25|8.75|9.125|12.375|11.125|12.125|10.25|9.75|9.375|10.375|10.75|11.625|12.875|13.625|14.563|15|14.438|13.375|13.5|12.5|12.5|11|12|11.9375|12.1875|13.4375|11.75|10.9375|9.8125|9.875|9.625|10.8125|10.18|12.99|12|11.5|11.9|11.25|11.69|9.9|9.701|9.67|10.1|11.15|10.66|11.39|12.79|13.01|12.64|14.95|16.84|16.51|17.27|25.6|29.77|38.18|35.69|30.11|23.79|24.01|24.36|24.71|13.49|13.58|14.94|16.49|15.61|14.09|15.19|14.69|18.65|19.23|17.8|15.33|15.42|17.87|15.61|15.97|16.29|20.56|22.02|24.99|26.27|23.48|26.22|25.24|27.14|43.24|48.88|49.7|54.47|33.73|37.28|37.83|45.9|46.85|36.6|21.95|27.75|32.2|28.7|35.95|29.09|31.12|29.81|38.88|44.44|35.77|42.61|40.4|37.59|51.96|61.94|67.89|76.78|84.55|
2022-02-19 14:20:48|russ2000_0990|FTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:49|russ2000_0991|MOV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||3.2334|3.4667|3.2|3.7667|3.8|3.667|3.767|4.834|5.134|4.867|5.467|6.734|7.267|6.534|8.5|10.25|11.5|14.438|15.125|10.5|13.313|12.5|12.938|11.5|10.907|5.032|6|8.688|7.625|6.969|10.1|7.75|9.6|10.975|12.575|8.125|9.405|9.5|10.875|10.95|14.115|14.97|17.25|17|18.65|18.5|18.88|18.72|18.3|23.08|22.95|25.42|29|29.45|33.74|31.92|25.29|19.49|19.8|22.35|9.39|7.54|10.54|14.53|9.72|11.28|10.68|10.88|16.14|14.68|17.11|12.18|18.17|24.55|25.02|33.72|30.68|33.52|33.83|43.75|44.01|45.55|41.67|33.06|28.37|28.52|27.16|25.83|25.71|27.53|21.68|21.48|28.75|24.95|25.25|28|32.2|38.4|48.3|41.9|31.62|36.38|27|24.86|21.74|11.82|10.84|9.94|16.62|28.45|31.47|31.49|41.83||
2022-02-19 14:20:53|russ2000_0992|ENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0993|ASCMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0994|ANH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0996|HAYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.5|19.25|22|29.5|36|35.6|44|61|87|69.13|79.55|58.7|66.73|59.66|18.81|14.66|21.5|24.62|25.92|29.56|30.66|32.94|41.03|51.85|54.32|58.03|55.88|63.29|56.8|48.08|47.62|53.45|49.63|44.94|53.66|50.35|55.68|51.49|48.11|42.36|48.14|39.83|39.18|30.87|27.74|36.79|44.54|39.06|37.62|30.61|32.51|41.6|41.51|38.02|32.72|33.26|31.09|29.87|36.38|25.31|23.75|20.3|23.11|26.61|33.09|39.25|43.93|39.06||||
2022-02-19 14:20:58|russ2000_0997|VVI|price_second_month|0|10.5672|10.0948|10.8034|10.6264|10.331|10.7443|10.7443|13.46|13.8141|14.0503|14.2863|16.5297|16.4708|14.9358|15.7031|16.7068|20.6623|19.5405|11.5711|14.5227|13.2237|14.9358|13.5779|13.6371|15.8805|17.2381|14.3454|14.2863|13.5779|12.5153|10.5672|13.9912|17.2972|17.1791|20.6031|22.7284|17.5332|17.7695|19.3634|20.0128|18.4778|18.6551|18.1235|21.0165|21.4886|22.1969|19.4469|24.2917|23.8174|23.3092|26.2568|29.1365|27.9507|13.4555|14.8713|15.1054|16.406|17.1715|17.9964|22.8422|25.4982|19.5959|22.0158|24.967|28.0953|28.2724|24.849|22.1339|24.849|27.6821|21.4256|23.0334|23.8456|24.8372|19.6148|23.5151|28.0197|20.8991|21.5602|19.7375|19.1331|22.5518|23.2223|23.0901|23.685|23.81|23.99|27|27.8|29.07|30.45|32.01|30.69|35.43|39.31|37.28|44.37|35.75|31.01|34.67|32.98|31.28|26.71|14.1|14.69|18.07|18.47|19.11|23.16|15.85|23.75|22.92|22.62|20.57|18.55|19.46|17.71|20.47|22.48|27.46|24.66|22.57|27|24.05|22.94|21.94|24.03|26.56|26.84|27.34|30.87|28.36|31.81|35.76|43.9|47.2|44.15|54.95|57.6|52.05|52.9|61.6|50.35|57.9|62.84|64.63|62.9|50.2|18.34|21.43|29.97|41.84|44.14|43.19|42.31|35.53||||
2022-02-19 14:21:03|russ2000_0998|LRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.32|29.23|23.45|18.25|18|17.5|20.71|17.71|20.03|24.97|23.01|25.64|32.27|34.8|25.05|23.75|21.52|21.17|21.99|16.89|22.16|29.86|30.92|20.94|21.98|22.75|19.55|11.5|17.29|14.16|12.51|9.31|9.88|11.68|11.5|14.68|18.41|18.83|16.95|16.78|15.08|16.02|17.28|23.04|32|30.6|29.7|19.85|16.88|24.19|42.9|23.03|26.24|26.34|33.2|35.57|33.99|||||
2022-02-19 14:21:06|russ2000_0999|KFRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5|6.438|14.25|15.5|12.25|12.875|14.625|19|19.5|24.625|28.188|18.75|13.938|12|14.375|7.25|11.219|13.5|12.75|4.5625|4.6875|3.375|6.51|5.3|4.5|4.35|5.51|3.7|4.14|2.4|3.68|6.81|8.49|9.93|9.2|6.57|11.98|11.4|8.04|10.1|12.41|12.11|15.28|12.31|13.31|13.6|16.07|15.22|10.85|8.55|9.25|10.68|6.8|6.41|9.31|11.2|12.95|13.32|13.52|10.57|15.11|17.86|13.49|10.38|12.25|14.08|13.33|11.72|12.86|14.54|14.89|16.27|20.18|21.91|22.03|20.07|23.34|23.6|22.01|26.79|26.94|15.94|18.7|19.35|22.1|25.75|18|18|26|27.7|33.65|42.05|31.69|37.01|34.75|32.54|39.52|30.46|30.2|34.34|41.05|51.35|62.71|58.42|76.63|70.84||||
2022-02-19 14:21:10|russ2000_1000|GRC|price_second_month|0|2.1334|2.2653|2.4473|2.3017|2.2926|2.5383|2.3518|2.7157|2.7125|2.7853|2.8763|3.4588|3.1312|2.8581|2.676|3.3678|3.0583|2.9856|2.5486|2.9127|3.1857|3.2768|3.7137|3.568|3.7137|3.7683|3.1676|3.0948|3.3132|3.3132|2.7489|4.1506|4.3691|3.6045|3.8958|4.7696|5.1518|5.0244|5.8982|5.7071|5.7344|6.0075|5.8436|6.0348|5.6252|5.2429|5.7344|5.4067|5.0381|4.8742|4.9152|4.7514|4.5466|4.3008|4.5466|5.12|5.8163|6.3283|6.144|6.4307|6.2669|5.4477|5.3453|5.161|5.3043|5.161|5.8573|5.0381|5.7139|6.144|5.6934|5.931|8.8965|7.9462|8.2248|8.8146|9.4863|7.5039|8.4705|6.7502|7.8479|7.979|7.8316|8.0871|8.6835|8.7818|9.3798|9.0358|8.3149|10.1376|9.3143|9.3266|9.5109|12.1856|15.3846|14.7558|17.2544|17.4336|20.1984|17.472|28.096|25.7472|17.664|11.3216|13.44|15.072|15.936|15.04|18.144|16.448|19.0272|23.8912|28.096|23.36|23.584|23.096|22.408|22.032|22.264|23.072|23.408|27.976|33.656|31.5|31.71|31.03|31.3|28.74|28.03|24.17|32.11|25.26|30.95|27.16|29.95|31.13|24.07|30.44|32.93|26.68|33.37|36.66|33.48|33.81|29.67|29.87|37.01|31.99|30.66|31.95|32.9|31.99|35.98|35.07|43.23|37.39|||||
2022-02-19 14:21:16|russ2000_1001|NOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|55|59.8|60|102|77.2|40|29.5|66.4|66.6|96.7|125.1|133.3|155.2|226.9|282.5|202.8|180.4|205.4|241.9|175.8|163.4|150.4|143.1|139.9|125|165.2|157.7|150.8|164.1|114.6|89.6|70.7|49.9|52.6|28.5|46.1|33.2|21.5|30|18.5|8.248|11.8|20.7|26.9|33.9|24.9|25.6|20.5|18.4|19|14.5|8.635|7.829|5.64|12.04|16.69|16.6|21.48|23.95||||
2022-02-19 14:21:19|russ2000_1003|NWLI|price_second_month|0|16.625|14|11.875|11.5|8|8.5|11.75|15|15.125|14.25|16.125|18.875|21.625|20.25|19.125|19.5|15.625|15.75|9|11.875|11.625|12.25|12.25|13|12.5|11.75|11.25|8.625|8.5|8|7.5|8.125|13.5|17|23.75|35.25|27.5|31.5|46.25|48|43|46|46.25|46.5|40.5|36|34.5|38.5|40.75|47|53.25|63.125|66.188|74.75|87|84.5|87|88.5|93.75|97.375|113.063|114|118.5|106|96|90.5|81|69.5|73.688|69.813|88|106.75|93.35|115.01|110.3|104.4|110.75|105.13|88.74|101.01|108.61|139.5|150.5|154.248|146.15|157.7|162.19|174.25|183.375|196.98|220|223.06|225.98|230.3|228.46|227.94|251.11|259|200.97|178.15|235.78|239.44|160.99|101.65|119.89|164.71|170.64|167.89|167|128.06|166.73|174.88|152.5|150.99|145.04|135.76|126.42|138.41|150.98|162.86|195.99|198.04|213.92|226.05|244.71|254|256.85|251.38|244.98|227.42|263.25|214.61|213.51|194.01|261.44|317.85|307.15|334.41|353.49|305|311.16|325.95|307.2|308|266.64|257.82|252.23|238.93|195.93|219.99|186.08|208.83|245.02|221.66|203.65|210.64|
2022-02-19 14:21:25|russ2000_1004|PRAH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:25|russ2000_1005|MITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.68|54.54|59.43|60.39|70.77|72.51|76.53|72.06|52.77|46.89|52.53|57.75|58.98|58.92|56.25|56.4|49.32|44.1|34.65|42.03|47.34|54.66|53.58|55.92|57.27|57.84|49.08|57.06|56.67|54.48|52.98|47.82|45.03|46.17|47.82|8.7|8.76|10.53|13.68|12.51|10.83|10.31|9.34||||
2022-02-19 14:21:28|russ2000_1006|HSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|1.125|1.563|1.66|1.7|1.47|1.4194|1.3|1.17|1.28|1.46|1.5|2.15|2.55|2.681|2.19|1.81|2.43|3.58|2.93|3.69|2.2695|3.02|3.4|2.77|3.9|3.75|3.6|2.84|2.92|3.02|2.8884|2.8|2.4|1.98|2.5792|3.85|4.27|3.57|4.5|4.99|6.24|7.65|11.71|12.42|17.66|21.45|21.71|28.28|23.63|21.16|24.7|33.41|33.64|27.43|25.3|25.98|30.33|26.65|28.06|24.34|23.3|21.33|23.49|25.56|25.39|23.88|27.86|23.15|23.23|23.67|28.65|30.72|23.97|27.93|24.48|27.63|28.11|25.64|23.56|21.19|19.05|23.3|25.82|29.62|23.22|23.81||||
2022-02-19 14:21:33|russ2000_1008|SRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.128|50.628|42.75|42|23.0625|25.5|19.3125|24.75|20.25|38.25|144|57|48|36.375|35.25|50.64|49.8|56.7|59.04|26.9964|21.24|34.98|21.72|35.28|29.58|29.34|21.66|13.2|14.34|13.02|15.18|14.16|13.026|19.86|45|27.81|25.68|21.48|17.7|18.12|15.12|13.98|8.64|8.52|7.08|3.66|3.6|7.08|10.38|8.94|8.76|8.4|12.54|10.98|12.3|9.42|7.62|4.62|6.54|4.14|12.45|27|31.51|36.32|34.64|14.97|29.86|32.55|22.13|15.78|13.9|26.22|35.7|37.05|12.95|18.44|27.21|36.52|31.11|32.27|39.27|56.22|62.77|88.96|139.87|119.35|138.45|120.84|90.15|107.02|114.47|154.05|159.04|135.11|90.88|75.1|78.12|79.33|74.58||||
2022-02-19 14:21:38|russ2000_1009|APEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.33|35.68|48.73|39.67|39.13|36|35.4|34.3|42.45|44.62|24.67|34.17|41.98|43.78|37.94|37.36|42.12|29.56|34.28|34.47|41.33|37.98|38.41|45|43.08|35.29|31.16|33.6|34.08|23.36|21.04|22.2|15.27|26.66|22.03|22.25|24.3|22.4|17.8|26.85|25.7|42.6|35.65|31.52|32.94|28.96|26.65|24.76|25.31|31.43|32.81|31.23|29.64|28.02|26.49|18.89|18.67||||
2022-02-19 14:21:42|russ2000_1010|TCBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.0667|5.2667|5.2|5.2|4.5167|4|4.067|4.267|5.267|5.334|5.834|5.6667|6.084|7.334|8.167|8|8.334|9.25|10.167|9.5|8|8.75|9|9|9.4375|10.2813|8.125|8|8.4688|7.625|8|8.375|9.8|9.465|10|13.25|13.325|11.5|12.68|12.475|14.85|16.575|17.475|18.05|19|23.82|20.12|20.4|23|23.68|25.88|27.09|24.63|27.04|24.38|22.65|22.4|21.21|16.87|16.48|16.44|23.81|13.19|14.22|16.94|17.33|18.28|18.29|13.87|14.43|16.23|14.87|13.53|14.77|16.2|15.35|15.36|15.88|17.05|19.96|20.5|27.59|24.99|22.89|22.35|24.81|23.9|23.585|23.74|29.3|24.8|28.16|27.04|31.26|36.33|34.88|35.58|42.03|37.35|38.92|38.88|38.45|40.22|37.3|35.36|38.65|33.82|28.37|27.69|32.76|43.07|47.95|39.55|42.16|44.36|||||
2022-02-19 14:21:46|russ2000_1012|NLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.167|6.445|8.333|9.481|12.611|20.445|18.167|21.32|26.21|26.71|29.25|37.31|31.5|16.02|14.27|12.98|11.76|14.23|15.22|15.07|18.72|21.79|21.68|26.77|25.67|16.99|16.79|16.29|12.62|15.55|18.02|12.9|9.4|5.12|3.96|6.51|5.01|2.75|0.47|1.16|1.76|1.94|2.99|2.63|1.38|1.45|2.4|2.5|1.44|1.68|2.75|2.88|2.6|3.2|6.06|7.65|6.48|7.65|8.36|10.9|12.26|12.83|14.68|21.59|14.93|18.31|17.92|20.63|21.29|18.3|17.75|18.2|17.15|13.15|11.65|15.25|14.8|13.5|8.03|2.79|1.25|1.36|3.84|5.99|12.42|19.23|26.71|17.55|12.35|6.85|5.11||||
2022-02-19 14:21:50|russ2000_1014|PGTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|11.28|12.67|11.6|10.61|5.89|4.41|3.13|5.12|0.99|1.0799|1.63|2.79|2.3|1.8|3.19|1.91|2.2|2.43|2.39|1.92|1.2|1.88|2.66|3.32|4.1|4.49|8.01|9.77|10.01|12.06|8.72|10.46|9.41|8.43|12.28|11.93|11.13|10.58|10.72|12.05|11.35|10.75|11.3|12.9|16.15|17.6|20.7|25.6|18.84|17.64|15.11|14.39|14.37|17.38|14.09|18.36|18.81|23.35|25.43|20.98|20.54|19.54||||
2022-02-19 14:21:53|russ2000_1017|GNMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:54|russ2000_1018|LPSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.625|34.5|34|30.5|34.5|33|30.5|22.75|7.75|5.75|1.4063|1.5625|0.25|0.1|0.36|0.32|0.68|0.47|0.7|0.75|1.86|3.1|6.79|4.22|3.28|2.5|2.64|2.42|2.36|3.15|5.16|5.72|4.8|4.62|5.18|6.06|6.2|5.45|5.49|3.5|3.16|3.3|1.49|2|2.95|4.27|6.23|6.5|6.28|7.06|9.58|10.91|10.82|11.77|11.26|15.08|16.62|16.4|13.45|13.42|9.44|9.78|12.03|12.64|10.12|12.95|13.2|10.85|10.16|9.13|7.52|4.45|6.76|7.82|8.5|7.05|9.8|13.1|11.05|14.45|18.9|26.65|18.28|26.24|28.78|39.74|37.04|26.46|37.51|61.37|53.02|71.56|51.56|62.59|38.66|24.59||||
2022-02-19 14:21:58|russ2000_1019|ACTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.37|1.24|1.72|5.77|5.56|5.39|2.97|4.65|5.76|5.19|4.59|7|8.55|11.98|9.99|14.25|14.89|13.62|12.5|9.73|7.1|4.95|3.71|2.5|3.54|5.2|8.63|7.48|9.26|14.6|14.14|27.86|25.42|37.99|43.7|31.93|39.95|35.19|24.61|22.46|28.12|24.47|22.08|14.92|14.9|16.37|17.65|19.02|12.83|10.47|8.72|5.26|3.76|5.16|6.04|7.15|5.8|4|3.05|4.35|3.55|3.9|3.9|3.07|3.19|3.06|2.9|2.93|2.46|2.57|3.99|3.7|8.3|5.35|5.85|4.9|3.94||||
2022-02-19 14:22:02|russ2000_1020|DCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.963|4.167|5.481|5.148|5.815|6.889|7.445|8.593|4.537|8|6.537|6.5556|6.4445|5.8889|4.3704|4.8333|5.963|6.0556|7.8519|8.4445|12.1022|11.16|13.0222|16.0867|17.2667|13.66|14.3067|16.92|15.8733|20.5|21.02|17.1|16.63|18.35|15.61|15.1|15.21|14.81|13.68|14.14|14.29|14.07|12.57|13.5|13.63|13.57|15.22|18.18|16.42|13.48|9.86|8.91|11.2|11.24|12.14|12.76|12.49|13.65|15.52|14.02|12.06|11.84|13.92|13.06|13.98|13.95|14.21|14.41|15.92|16.82|16.8|15.12|15.44|15.15|15.56|16.39|17.03|18.51|17.03|18.36|17.66|18.7|21.5|19|18.95|22.05|18|20.35|18.15|18.25|19.98|17.78|19.83|20.16|16.78|14.43|12.9|14.45|29.41|34.71|33|34.3|35.18||||
2022-02-19 14:22:07|russ2000_1021|UFI|price_second_month|0|12.6938|10.1449|10.1449|7.746|5.3473|4.5977|4.4979|5.747|5.7971|6.3968|7.746|10.8|11.8|11.7002|12.1002|10.8|12.4|14.8|10.5002|15|17.9002|17.2|16.4|22|25.6|26|22|22|25.2|22.2|26.8|41|53.2|67.2|63.4|71.5002|79.5002|73|84.5002|91.875|111|85.5|74.625|70.125|76.875|72|74.625|84.75|73.125|75.75|71.25|72.75|83.25|82.125|91.125|95.625|96.75|115.125|114|110.25|116.814|66.75|57.75|36.1875|49.5|40.5|39.75|28.6875|38.25|33.9375|25.6875|20.7|23.4|29.43|19.35|21.84|29.82|22.5|17.1|15.3|20.73|20.67|15.39|14.16|6.99|5.73|11.16|12.57|9.63|12.45|8.61|9.21|10.35|7.8|6.51|8.19|9.03|7.26|9|8.52|8.97|11.97|13.95|1.65|4.65|6.93|9.15|11.31|11.85|12.51|14.22|18.99|13.9|11.22|7.8|8.29|11.03|11.08|13.84|15.66|18.78|22.65|27.74|24.74|23.28|28.51|28.48|32.32|32.52|29.03|29.83|22.41|25.13|26.03|31.12|27.29|28.14|31.08|36.54|35|31.51|31.81|27.77|22.12|18.85|19.24|24.35|21.37|13.73|12.23|15.14|24.93|27.53|23.24|20.37|19.71|||||
2022-02-19 14:22:12|russ2000_1022|PKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1023|DPLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1024|QTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:14|russ2000_1026|IPAR|price_second_month|0||||||||||||||||||||||0.25|0.25|0.2708|0.2361|0.25|0.2083|0.1389|0.1736|0.4167|0.7222|0.9445|0.9514|1.1667|1.4166|3|3.2223|2.5556|3.8889|4.875|5.3333|5.5|3.6667|4|3.8333|3.3333|2.4165|2.9167|3.3338|3.75|2.9588|2.4585|3.1252|2.25|2.3333|2|1.9583|2.1248|2.5838|2.5208|2.7502|2.3333|2|2.0213|2.7083|2.8519|2.6296|3.4074|3.4074|3.2222|3.9167|4.0556|5.5111|6.5778|5.0667|4.8333|5.6667|4.2|5.1267|4.4733|4.8667|6.6333|13.5067|18.6667|16.78|8.2067|11.1533|9.34|11.8333|12.34|11.04|11.6667|11.94|10.82|13.44|12.8733|17.7|13.84|12.18|10.8267|16.78|14.19|7.36|5.46|8.39|9.65|11.79|13.58|15.63|16.36|18.26|18.07|22.28|16.56|17.14|16.87|15.7|16.6|20.02|25.06|29.98|26.61|36.4|33.61|29.87|30.46|25.65|28.43|33.43|25.7|26.66|25.31|29.24|34.17|34.45|34.6|34.8|39.45|44.3|42.4|53.3|65.3|61.77|73.77|64.78|64.29|70.49|60.06|46.41|44.67|54.31|73.17|76.48|72.54|87.83|95.12||||
2022-02-19 14:22:19|russ2000_1027|COKE|price_second_month|0|21.5|21|21.875|19.625|19.75|24.5|27.75|36|39|48.25|48|53.25|55|41.75|38|38.5|30.75|31.25|21.25|25.25|29.25|29|25.75|27.25|30.25|27.625|23.25|21.5|22.5|20|16.5|23|24.25|22.5|18|19|19|17.75|16.5|18.25|22|29.5|39.25|32.75|26.5|28.5|24.75|28|32.125|33.25|34|31.5|34.75|37.625|45.75|43|45|52.25|61.625|59.75|62.3125|61.75|58.0625|56|54.375|57.625|50.25|50.4688|48.75|40.0625|34.125|39|40.31|40.35|37.1|44.25|49.44|48.36|57.23|59.41|50.18|50.9|53.56|52|55.57|56.33|52.42|53.62|48.5|48.9|46|45.23|48.85|58.6|63.13|58.53|55.36|58.67|56.74|54.69|51.72|40.58|42.56|43.75|48.78|54.06|47.34|55.65|49.76|49.73|58.5|57.7|67.49|56|56|64.44|61.27|68.64|68.64|65.43|59.79|62.84|67.9|75.64|75.26|74.36|94.56|104.39|113.57|154.23|193.67|174.72|123.5|150.3|161.78|172.07|227.74|213.59|215.71|186.61|127.41|169.56|212.52|247.86|302.01|336.61|270.16|196.38|243.43|273.3|261.69|256.66|404.92|406.16|570.57|575.2|||
2022-02-19 14:22:24|russ2000_1028|GDOT|price_second_month|0.0197095435685||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.48|50.86||32.11|32.04|32.16||22.68|12.23|12||18.49|25.24|25.15||19.06|21.14|20.46||19.12|17.45|16.67||21.68|22.9|23.77||38.17|50.14|61.03||71.59|87.78|77.05||47.49|26.24|23.3||49.08|49.98|53.19||46.9|49.61|35.46|||||
2022-02-19 14:22:27|russ2000_1029|GBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.749|8.8836|8.7827|8.6817|10.7008|15.1089|14.8061|16.1682|20.9977|22.9629|22.6129|19.4417|21.5253|17.0674|17.0674|15.5868|16.0229|20.9169|19.7917|23.1944|22.7098|21.9184|25.6011|25.208|23.3075|23.9697|24.5835|24.2227|19.3825|20.6477|21.0785|21.0623|26.6079|28.3469|30.8236|30.1613|28.0508|26.1664|14.4238|18.2842|28.7507|23.9643|27.1624|22.7206|21.3154|19.0056|22.3868|24.885|23.9266|26.9148|23.3128|25.5203|23.3721|25.0896|25.8595|28.9445|27.1678|31.4535|40.9886|42.5877|40.6763|42.0816|45.7158|41.5539|37.3705|31.2381|31.7227|33.5|36.67|31.27|30.3|29.63|29.52|29.84|28.84|25.45|25.49|25.98|20.45|20.96|17.66|17.84|17.68|17.52|13.4|13.41|14.21|20.18|25.68|28.38|24.48|21.59|
2022-02-19 14:22:31|russ2000_1031|HTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.753||6.5|7.3333|8|8.5|8.6667|8.75|9.959|9.833|10.6667|12.333|12.167|12.417|12.6667|12.6667|12.6667|11.3333|10.1667|9.6667|9.3333|9|8.6667|9.0333|8.7|8.9667|9.6667|10.1667|10.5333|15.0467|20|18.4933|19.34|18.73|17.64|17.89|22.07|20.44|19.78|19.5|20.44|21.6|25.15|26.93|28.95|25.91|24.09|20.31|19.99|17.78|23.4|21.53|21.4|11.31|15.12|14.97|13.19|14.52|17.88|14.05|16.07|16.97|14.31|15.04|15.41|15.73|19|26.19|26.17|23.54|27.24|27.17|29.81|26.9|24.23|23.92|25.07|30.71|34.08|36.37|38.11|29.4|35.1|36.32|42.85|49.55|44.85|45.5|50.5|53.35|54.85|60.8|54.7|48.59|41.29|43.73|47.22|42.85|32.01|34.43|38.98|46.74|49.75|47.03|47.5|50.41||||
2022-02-19 14:22:35|russ2000_1032|LE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.06|42.83|55.06|35.48|24.76|26.8|23.19|25.6|15.72|15.04|15.3|20.45|14.95|12.95|19.55|23|27.6|17.5|14|16.61|12.12|11.19|16.8|5.34|8.04|13.29|21.34|24.88|34.27|24.84|19.52|||||
2022-02-19 14:22:38|russ2000_1034|BFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||18.125|18.75|18.125|17.625|14.625|15.5|15.25|16|13.875|14.875|13.625|12.875|15.25|17|16.375|17.5|17.625|17.563|17.375|16.25|15.875|14.625|17|15.4375|14.875|14.3125|15.6875|15.8125|16.125|18.5|18.35|19.6|20.37|21.8|22.7|23.1|23.68|22.51|25.1|27.15|28.2|27.88|29.6689|33.25|36.45|34.5|33.15|36.84|37.27|38.79|35.67|43.66|56.19|57.28|49.24|50.06|57.09|46.4|50.42|45.72|35.2|25.77|28.71|32.59|30.86|35.68|38.35|41.34|42.57|46|39.92|35.38|34.91|37.86|40.16|43.11|42.6|43.76|44.79|43.41|48.63|46.47|48.15|49.85|54.73|53.87|50.37|49.34|55.63|48.98|56.18|66.28|63.49|64.04|57.3|60.6|64.54|48.93|49.56|60|52.65|56.67|53.69|50.23|53.14|43.01|30.38|28.02|31.2|35.42|44.45|46.08|49.23|46.58||||
2022-02-19 14:22:42|russ2000_1035|ATRI|price_second_month|0|18.6667|17.3333|16.3333|18.8334|26.6667|28|28.5001|22.6667|23.6667|23.3333|22.3333|26.1667|21.3333|21.8334|19.6667|21.3333|21.5001|25.6667|15.6667|11.8334|11.3333|11.6667|11.6667|10.6667|9.3333|7.6667|7.3333|7.4167|7.8334|8.5001|8.6667|9.5001|10.8334|10.8334|11|11.5001|13.1667|14.1667|15.3333|15.1667|15.3333|14.5001|13.8334|14.6667|12.8334|12|11.667|12.583|12.833|14.083|14.083|14.333|16.333|17|17.667|16|13.875|13.625|14.75|11.625|10|8.25|8.625|8|9.5|9.5625|11.875|11.5|12.0625|12.125|11.875|14.25|20.15|22.74|34.25|30.5209|30.92|20.27|21.96|22.1|26.92|35.54|48|44.51|43.24|46|45.22|51|65.35|65.54|65.51|74.586|72|75.83|77.9361|94.38|91.08|114|118.77|102|108.495|115.28|96.2|75.16|110.2|137|135.51|155.62|136.35|139.24|164.14|176.34|184.84|214.9|242.82|206|200.87|217.16|197.59|196.24|220.48|239|281.48|289.43|315.4|320|325.01|325|374.88|387|420.9|375.75|392.73|451.91|490.6|488.05|551.65|622.15|674.6|588.9|590|655.05|773.22|786.37|883.21|777.15|704.7|616.31|641.99|631.72|600|624.9|621|694.06|709.99|659.1|
2022-02-19 14:22:49|russ2000_1036|GHDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1038|LDL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1040|CTBI|price_second_month|0|||||||||||||||||||||||||||||||||||5.4737|5.7018|7.3552|9.4079|9.4506|11.1184|11.6316|12.2302|11.375|17.704|15.6513|13.5987|12.4436|11.8026|10.7763|10.2632|10.52|10.52|11.1609|10.6491|11.1609|14.0473|14.1118|14.3945|17.0755|15.0099|15.6513|12.5724|11.8026|12.0111|12.9123|12.7007|12.1362|10.6544|9.0033|9.5855|8.9645|9.9347|14.2812|13.8031|14.1694|14.6848|15.523|16.7649|19.9167|17.2666|20.1625|20.4699|27.0496|23.9752|25.7603|24.9256|30.0364|27.1091|26.9182|29.2182|29.9091|28.8364|30.9364|34.9273|36.7364|32.4545|30.8727|29.1|25.6818|24.5909|27.8545|30.4909|29.6818|23.5545|25.0273|24.3273|21.3091|23.1909|24.3818|23.9909|25.0091|26.0091|24.9818|22.9545|25.6273|28.0364|30.0273|31.2636|29.7636|31.0273|31.9818|34.2909|41.5727|36|34.32|35.52|36.18|32.64|32.77|35.1|36.7|33.72|36.08|36.86|42.25|45.9|41.5|42.55|49.75|43.5|51.05|49.4|46.21|42.78|39.59|38.9|44.94|38.68|32.84|32.27|33.85|40.86|44.18|41.66|42|43.48|||||
2022-02-19 14:22:54|russ2000_1041|RMTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|3.813|2.063|2.75|3.6875|3.4688|3|3.0625|2.2813|1.625|1.625|0.375|0.7|1|1|1.77|1.57|0.759|0.64|0.85|1.2|2.55|2.94|3.92|3.27|3.38|3.03|3.61|2.95|3.232|4.5|5.34|6.52|7.3|7.21|7.6|5.93|5.24|7.282|6.42|5.56|4.81|3.5|4.2366|5.88|7.98|6.3|7.77|5.23|5.88|7.74|9.34|13.975|9.42|7.14|9.62|7.81|7.8|6.09|4.46|3.88|5.71|15|12.81|10.49|9.25|8.91|10|10.51|11.95|10.84|8.93|8.78|6.98|6.29|5.985|6.56|6.63|6.13|5.67|5.38|4.47|3.31|4.25|4.67|2.38|2.28|3.2|2.14|1.59|1.05|1.55|0.9338|0.6437|0.425|0.343|
2022-02-19 14:22:58|russ2000_1042|KPTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.06|26.01|37.79|42.1|28.1|26.84|13|18.41|5.82|9.57|9.73|9.3|10.37|8.35|9.78|11.16|14.77|18.55|21.18|10.4|5.07|5.8|8.69|16.74|14.51|19.29|14.58|15.22|14.59|9.02|5.8|6.95|14.38||||
2022-02-19 14:23:00|russ2000_1044|WMK|price_second_month|0|14.3295|15.9529|14.8914|14.3295|13.7987|15.2348|15.6718|16.2338|17.2952|21.9265|24.9875|25.8309|24.2379|24.1754|24.4253|26.4867|29.75|36.5|30.75|31.375|29.25|28.75|28.375|29.5|33.25|32.875|31.5|30.125|30.5|27.75|29.875|30|32.125|30.25|25.75|26.75|26.5|24.375|26.75|25.375|25.625|27.875|28.25|26.375|24.5|25.375|24.5|25.625|26.125|28.25|28.125|29.625|30.125|34.125|33.5|30|29.375|33.875|34.75|35.188|35.313|34.8125|38.125|36.375|35.1875|35.4375|41.0625|42.3125|32.75|34|35.6875|35.87|34.98|30.01|28|27.86|37.03|34.88|32.8|29.05|31.9|35.1|35.5|32.46|34.15|33.52|38.4|37.18|36.74|37.72|42.1|44.66|40.04|39.51|40.42|43.5|42.88|42.98|40.92|32.41|34.51|37.85|31.62|27.75|34.93|31.21|34.78|34.9|33.77|35.16|38.54|39.67|40.17|39.1|39.92|42.86|43.64|42.15|39.11|40.46|40.91|46.98|51.03|50.44|47.37|42.95|46.12|47.17|43.17|40.65|41.43|41.63|50.17|50.94|55.7|60|51.62|44.21|41.17|37.27|54.53|46.59|45.8|50.31|37.8|38.23|39.83|37.25|55.73|49.23|47.63|53.45|50.88|56.95|62.95|61.85|
2022-02-19 14:23:05|russ2000_1045|ENVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|19.43|10.81|7.48|5.73|7.28|9.6|11.6|14.35|13.25|11.3|15.35|22|32.85|33.6|22.14|25.35|22.51|23.61|22.87|20.54|13.22|16.62|22.05|29.64|36.19|32.98|38.12|41.06||||
2022-02-19 14:23:07|russ2000_1046|UHT|price_second_month|0||||||||||||||||10.75|9.875|10.125|9.25|11|11.125|11.75|11.875|12.125|13.25|14.5|13|12.375|11.5|10.875|11.5|13.5|15.625|16.75|16.5|18|17.375|17|14.875|17.5|16.875|16.75|17.375|17.25|17.25|17.5|16.875|16.75|15.875|16.375|16.75|19.125|19.375|18.875|19.375|20.875|19.25|19.75|20.938|21.688|19.563|18.3125|19.75|19.75|19.875|18.875|16.875|15.1875|16.3125|17.5625|17.8125|20.01|21.29|23|24.35|24.98|24.9|26.8|25.8|26.36|27|26.93|29.7|33.65|27.57|29.29|32.73|30.06|36.97|34.49|33.14|35.25|31.17|36.29|39.39|37.41|35.15|33.52|32.9|33.67|34.11|36.69|31.37|31.21|32.06|33.59|30.68|33.83|32.57|31.81|35.07|39.77|43.31|37.42|36.91|37.79|38.65|43.17|48.74|57.11|45.17|40.11|42.38|42.58|43.29|44.17|48.34|50.83|47.9|46|52.69|51.84|53.5|61.59|59.31|64.18|71.74|75.71|74.86|55.36|62.17|76.25|70.21|74.47|81.97|96.69|119.2|107.72|93.39|66.72|60.43|61.95|69.2|59.23|55.67|57.63|
2022-02-19 14:23:12|russ2000_1047|HFWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2502|12.125|11.25|9.375|7.75|8.25|8.5|7.8125|7.9375|9.5313|10|10.0625|10.41|11.38|11.5|12.26|15.7013|16.15|17.1|19.44|22.04|21.87|22.06|21.38|18.92|20.38|21.71|21.51|21.86|22.1|23.87|27.25|25|27.52|24.88|25.02|22.66|22.84|20.4|19.95|16.95|13.55|12.75|11.6|11.35|13.8|13.12|14.64|15.09|12.5|13.72|14.7|13.54|11.48|11.6|13.94|13.79|14.2|13.99|14.17|13.97|15.705|17.12|17.3|15.96|16.51|16.93|16.29|17.29|17.28|18.71|17.31|18.26|18.13|22.65|25.3|23.75|26.45|31.5|31.175|32|35.75|34.54|32.94|29.28|26.83|27.69|26.835|19.23|19.7|24.33|25.33|29|24.89|23.43|25.89|||||
2022-02-19 14:23:17|russ2000_1049|YRCW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:23:17|russ2000_1052|FORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|25.5|19.1|18.82|16.99|24.11|23.44|26.02|25.77|27.52|37.4|37.92|45.88|36.34|44.04|40.07|42.2|37.45|19.36|21.43|19.82|13.5|15.28|17.43|20.68|17.44|16.54|12.5|9|9.3|9.16|9.35|7.89|5.51|5.11|5.83|5.05|4.43|5.13|5.89|6|5.42|6.74|5.59|6.85|8.3|9.17|9.07|5.93|8.39|7.24|7.17|10.63|11|11.85|14.7|14.3|16.8|13.2|13.4|13.8|15.41|16.2|14.47|17.2|23.39|25.3|24.72|28.03|41.55|47.45|34.07|36.71|41.92|42.02||||
2022-02-19 14:23:20|russ2000_1053|FIBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|12.2|14.1075|15|13.35|12.19|11.46|13.86|13.85|14.35|14.67|17.88|20.2|22.82|27.87|25.71|25.74|26.64|28.12|26.39|27.01|25.68|30.16|26.09|28.97|30.76|37.3|43.85|34.3|35.4|40.5|39.5|44.05|46.1|43.43|42.02|38.02|36.96|42.08|37.76|31.38|32.87|41.22|46.04|46.32|44.06|40.8|38.6||||
2022-02-19 14:23:23|russ2000_1055|TG|price_second_month|0|||||||||||||||||||||||||||3.3611|2.7778|2.8056|2.0555|1.7778|1.7778|2.0833|1.75|2.0833|2.6944|3.6111|3.2222|3.6389|3.8056|2.9445|2.9167|3.2222|3.3611|3.3056|4.0555|4|4.333|5.306|6.806|7.056|8.3333|10.6667|10.5|13.25|13.375|18.208|22.938|21.958|23.3333|28.833|16.125|23.375|25.5625|21.4375|21.75|19.3125|28.25|25.5|19.5|17|18.25|19.88|19.85|17.3|18.6|23.1|17.75|14.25|11.32|14.1|16.35|15.4|14.25|14.45|17.32|18.63|17.3|15.25|12.42|12.5|16.5|14.17|16.5|19.89|22.31|23.11|17.48|14.46|15.81|14.61|19.8|15.72|16.7|14.02|14.98|14.41|16.75|16.48|16.42|18.63|19.52|19.39|16.74|21.83|23.24|13.55|16.18|18.85|24.48|24.96|22.35|26.18|24.91|21.25|20.81|18.34|20.56|19.85|14.49|15.76|13.73|16.25|18.84|22.3|19|15.8|16.3|19.7|15.95|23.85|21.95|16.66|17.42|15.59|17.29|21.53|17.06|15.31|16.93|15.81|15.24|15.24|13.28|11|11.77|
2022-02-19 14:23:28|russ2000_1057|ROCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|8.5001|8|7|7.5|8.833|8.5|8.417|9|13.917|13.25|15.75|14.833|14.5|17.833|13.417|16.25|14.5|11.2917|13.25|13.3333|14.4583|16.4167|15.6667|11.25|10.5833|11.6667|9.0833|9.7917|12.5333|13|12.6|11.2933|15.8333|13.3333|12.9|12.4067|12.8933|14.7667|16.1533|16.18|19.2533|21.3533|24.09|24.67|19.56|21.42|21.99|25.51|27.85|24.2|21.91|23.25|21.54|19.98|13.98|10.93|16.13|21.51|12.9|6.56|7.72|12.04|14.98|11.68|13.12|7.6|10.19|10.83|13.06|8.88|13.55|13.82|10.22|10.93|13.87|17.15|16.23|12.88|17.7|18.43|15.86|15.91|14.35|14.66|17.92|16.39|26.69|24.715|29.88|38.16|45|41.45|31.1|29.25|32.9|34.7|39.65|45.4|36.16|40.5|35.7|40.27|52.22|50.67|44.01|62.445|65.46|87.35|79.45|74.66|67.9|51.02||||
2022-02-19 14:23:32|russ2000_1058|PLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.26|14.75|15.77|15.49|14.21|14.59|13.37|13.07|14.17|14.26|14.25|14.5|14.38|15.87|16.1|17.58|19.78|23.03|22.53|20.46|20.85|23.32|19.39|21.72|32.27|31.6|33.35|29.3|35.05|40.9|44.5|47.25|46.1|37.27|38.84|38.7|40.98|54.31|43.53|34.97|39.07|41.27|49.67|41.42|39.74|39.75|36.46||||
2022-02-19 14:23:35|russ2000_1060|CMCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|14.25|15.625|17.5|18|20.375|23.375|23.25|29.125|17.875|18.1875|20.5|24.875|17.5|10.3125|15|13.75|14.625|10.1875|7.875|7.95|10.4|7.45|10|9.81|6.26|4.7|1.75|2.05|4.19|6.16|10.22|5.29|8.75|7.91|12.592|9.44|19.3|20.98|26.9|26.3|18.49|23.1899|23.2|30|27.17|31.12|28.64|28.51|27.29|11.72|8.77|13.89|12.3|15.7|14.39|16.38|12.8|16.41|17.27|19.5|14.42|12.56|16.65|15.44|14.82|14.96|19.62|21.15|21.4|27.7|25.46|28.16|25.06|26.71|26.56|22.81|19.01|20.64|13.85|14.98|17.56|26.32|25.81|27.94|33.03|39.94|35.5|41.43|42.53|34.8|37.45|36.26|32.37|41.08|31.09|30.41|36.375|37.79|50.34|50.7|46.05|44.42|44.16|||||
2022-02-19 14:23:39|russ2000_1063|SYBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.6234|1.6644|1.9481|2.0833|2.1284|2.1465|2.2622|2.5799|3.2302|3.0954|3.294|3.7505|4.127|4.6032|4.5638|5.1587|6.0317|6.1111|7.0044|6.2502|8.4527|7.7384|7.8571|8.254|7.6984|7.2819|7.2622|6.6273|6.9644|6.7067|6.5479|7.5397|10.5778|10.6667|10.0476|11.5873|12.6349|11.7143|13.0476|11.6984|12.3651|12.6984|14.2032|14.4127|13.0159|14.9841|14.5397|15.8921|14.0952|15.2317|15.1556|15.7333|17.2267|18.7733|18.5867|17.2133|16.6533|17.6733|15.7733|14.6467|16.82|18.8267|17.66|15.74|16.52|14.82|14.5467|14.6333|15.6267|15.8067|15.9467|16.5333|16.3733|13.3333|14.16|14.5|15.0267|15.5933|14.7533|15.1|16.0667|17.7|22.5133|19.8933|19.04|20.0867|20.86|22.1333|23.28|23.4933|26.8467|24.9|29.03|31.91|41.2|44.2|36.2|34.8|39.8|35.1|39.7|38.7|31.35|35.62|33.33|36.3|41.39|34.94|34.03|42.93|39.84|49.27|53.74|51.58|59.83|55.05|||||
2022-02-19 14:23:44|russ2000_1064|CLNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.21|15.28|14.31|13.89|4.34|6.56|9.43|10.41|12.1|17.61|14.42|14.45|13.53|12.21|13.78|13.64|11.87|19.4|13.41|13.38|13.43|12.48|13.45|12.28|12.52|9.71|11.18|9.92|5.74|4.92|8.12|4.01|4.83|2.42|3.25|4.36|3.43|2.59|2.32|2.25|2.14|1.43|2.87|2.89|2.25|2.24|2.76|2.1|1.92|2.87|2|2.72|3.2|12.845|7.64|7.64|7.86|6.14||||
2022-02-19 14:23:47|russ2000_1065|PAHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|30.56|36.27|34.84|34.39|33.49|28.02|18.99|23.89|27.75|27.85|34.7|37.75|34.75|38.45|45.3|53.5|32.6|29.29|29.81|21.74|24.43|25.67|26.9|20.69|19.43|22.61|27.57|24.29|19.59|21.44||||
2022-02-19 14:23:49|russ2000_1067|AXDX|price_second_month|0.635655253837|||||||||||||||||||||||||||||||||||||||||||||||||0.58|0.58|0.5||3.752|6|19.563||14.875|17|27||12.25|3.5|5.125||2|1.531|1.281||0.594|0.531|0.312||1.45|3.25|2.13||1.16|0.84|1.45||1.5|3.7|2.2||2.93|2.24|2.1||3.2|3.27|3.04||2.65|2.1399|2||2|2.15|4.63||4.4|3.78|2.3||2|1.5|0.84||1.18|1|0.99||4.03|2.6|1.21||2.69|3.33|4.03||8.12|13.41|12.2||26|21.48|19.19||25.81|16.18|21.49||14.39|27.26|20.75||27.35|22.45|26.2||22.3|22.95|11.5||22.88|18.57|16.9||15.16|10.66|7.58||8.06|5.83|5.22|||||
2022-02-19 14:23:53|russ2000_1068|TGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||38561.6|32804.4032|33052.8|26041.6|26542.4|27043.2|28297.2032|29046.4|24038.4|30048|9515.2|7011.2|6510.4|5761.2032|5508.8|7011.2|22035.2|10016|13020.8|7764.4032|3758.0032|2964.736|1482.368|1201.92|1001.6|801.28|641.024|280.448|320.512|681.088|1241.984|1362.176|1249.9968|1274.0352|713.1392|689.1008|1201.92|1057.6896|1161.856|945.5104|1049.6768|777.2416|641.024|737.1776|689.1008|713.1392|200.4001|104.2465|160.256|96.1536|102.5638|48.0768|40.064|32.0512|72.1152|60.096|58.4934|48.0768|32.0512|16.0256|16.0256|8.0128|2.7244|0.9615|4.0064|6.5|2.55|2.1|3.69|6.259|5.63|4.28|5.91|6.1|8.13|14.77|13.58|15.95|15.58|13.15|9|7.81|6.38|5.9|5.7|11.95|12.2|7.35|14|13.75|12.6|5.02|4.76|7.2|6.21|7.65|12.55|20.41|22.67|29.61|46.81|33.53|27.07|24.51|10.54||||
2022-02-19 14:23:57|russ2000_1069|BZH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||27.2918|24.7918|19.585|24.375|25.835|26.46|32.085|31.6666|28.54|24.165|26.875|27.085|25.625|31.46|29.69|39.585|37.915|35.625|39.7916|36.25|37.0833|36.9791|31.5625|30.8333|30.625|41.25|52.1874|76.1666|99.9999|108.1666|111.6666|150.9165|130.3665|106.9666|106.2832|97.2666|141.3332|138.5332|177.8498|178.1665|168.1982|162.7498|206.6665|286.533|267.3|312.2|349.85|317.25|248.75|201.5|228.3|197.5|178.85|52.85|42.45|35.5|34.75|34.8|9.05|2.4|12.75|21.55|21.5|20.8|24.85|17.3|20.8|23.25|21.05|10.55|10.75|15.6|13.05|14.7|14.93|15.57|20.7|16.94|20.81|23.19|19.57|18.85|19.94|17.04|18.32|16.7|14.34|7.32|7.85|11.25|13.48|12.2|12.2|14.91|21.16|15.72|15.1|12.81|11.26|12.12|9.08|12.53|15.32|12.26|9.82|12.24|14.81|17.67|23.81|18.71|19.64|16.19||||
2022-02-19 14:24:02|russ2000_1070|AVAV|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77|22.75|20.94|25.03|19.96|28.64|30.13|32.82|19.27|28.43|28.09|28.98|26.11|23.42|22.4|26.89|34.76|34.51|27.8|31.84|26.5|25.1|23.49|21.63|19.46|19.58|23.1|28.73|38.7|31.56|30.07|27.5|26.51|27.33|19.81|29.64|28.22|30.23|24.49|27.98|27.55|31.11|53.51|57.34|45.04|59.77|110.49|64.82|68.41|63.99|53.28|63.4|55.29|71.91|61.91|89.39|113.7|109.87|85.01|62.8|||||
2022-02-19 14:24:05|russ2000_1071|RARE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|52.73|43.33|53.59|82.64|99.29|94.46|60.83|73.1|66.81|84.19|85.08|53.01|56.24|47.76|47.81|72.31|86.44|53.67|59.82|57.22|50.56|38.85|54.8|73.59|87.05|118.88|142.73|102.9|90.14|77.58|66.71||||
2022-02-19 14:24:07|russ2000_1072|MRCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.25|10.875|11.8125|10.125|13|26.2188|48.1875|28|26.25|32.9375|37.9375|53.06|27.11|42.19|31.2|26.86|26.81|31.24|31.94|22.34|21.589|23.92|29.59|22.62|27.02|31.07|31.37|28.1|25.58|18.72|17.24|16.5|12.46|13.74|12.72|13.02|11.38|14.3|6.41|7.75|8.33|2.62|6.37|8.06|10.09|11.27|12.61|12.38|11.03|17.81|18.51|19.12|14.18|12.58|14.8|11.81|9.68|9.04|7.26|9.17|8.92|10.85|11.26|11.91|10.655|12.92|17.06|14.39|14.45|19.55|16.92|21.25|23.74|30.37|38.16|39.74|46.97|52.61|45.31|36.81|50.87|48.8|65.87|69.19|88.75|73.59|85.69|88.34|77.15|71.85|71.77|65.26|51.45|49.86|52.44||||
2022-02-19 14:24:11|russ2000_1073|ITCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.98|15.19|14.99|24.31|24.21|25.63|58.76|30.06|38.7|40.99|13.63|13.05|10.22|18.29|15.01|19.37|23.12|21.88|14.45|13.48|13.02|8.35|9.73|23.02|22|18.79|25.51|36.89|38.32|33.2|40.48|56.63||||
2022-02-19 14:24:14|russ2000_1075|MPAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9|8|8.5|7.8125|8.875|13|14.625|12.75|17.25|12.25|14.625|14.625|17|19.125|16.6875|16.75|17.375|12|13.625|12.5|5.75|0.1875|1.8|2.5|2|0.505|1|1.06|1.4|1.79|3.25|4.9|4|3.2|2.8|2.2|2.57|3.6|5.58|7.65|8.5|7.55|7.45|10.2|10.2|10.95|9.9|13.5|12.05|12.25|14.5|14.25|13|11.75|11.75|7.74|7.09|7.04|3.8399|4.12|4.455|5.25|5.2|5.3|5.89|7.02|12.17|14.25|15.35|10.16|7.43|8.25|4.32|4.85|6.48|5.47|6.21|9.23|17.59|24.63|23.82|30.32|33.75|26.25|28.77|31.89|40.06|34.5|29.96|28.43|24.46|28.37|29.07|26.27|26.06|20.38|21.45|26.54|17.95|20.69|17.71|14.53|19.51|16.74|15.82|17.41|20.12|21.28|23.37|19.82|16.04|16.37||||
2022-02-19 14:24:18|russ2000_1076|HASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|12.4|14.33|13.92|14.53|13.85|16.49|19.9|18.18|16.74|17.02|20.33|23.85|20.4|19.79|22.2|23.32|23.92|17.6|18.71|21.4|22.85|23.97|27.32|27.17|29.15|38.16|29.74|42.36|54.26|56.99|48.78|60.37|56.88|44.14||||
2022-02-19 14:24:20|russ2000_1077|BMTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1078|GTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1079|ERA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1080|HK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:22|russ2000_1083|TNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|175.2|156|87.36|79.6|98.64|74.48|63.52|76.64|96.16|95.6|94.8|88.24|73.84|47.76|28.88|35.2|34.16|32.56|20.72|20.16|24|20.48|23.28|29.76|29.52|34|36|47.68|53.68|44|57.12|33.92|28.32|22.96|18.08|19.92|15.2|11.6|13.12|8.64|8.08|8.48|9.2|8.48|9.84|8.56|18.74|14.95|16.91|13.6|12.1|14.27|15.09|11.45|11.76|11.03||||
2022-02-19 14:24:26|russ2000_1084|TTMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|8.5|9.42|10.8|10.85|9.17|8.11|3.25|3.01|3.51|4.39|8.65|15.56|16.15|10.68|9.43|10.42|10.59|8.04|7.58|9.83|12.91|14.44|12.89|12.94|11.34|10.8|11.31|11.97|11.02|14.24|12.99|4.7|5.49|7.67|10.33|10.77|8.8|9.88|8.24|12.62|18.39|15.53|11.21|10.27|12.11|9.6|10.66|8.75|8.3|8.25|9.94|8.7|8.37|7.33|7.47|6.83|8.81|9.87|6.82|7.68|6.49|7.27|10.55|13.59|16.16|16.15|14.06|17.19|16.16|16.59|18.8|11.91|12.14|9.37|10.66|12.89|12.99|11.62|12|13.19|14.38|15.03|14|14.27|12.3|||||
2022-02-19 14:24:30|russ2000_1085|MTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|11.17|12.74|16.24|13.95|15.99|15.98|17.05|17.85|22.85|24.83|33.72|36.86|27.43|35.36|37.57|36|41.69|49.5|46.09|60.93|45.22|31.9|21.34|22.72|22.31|17.77|18.31|14.35|18.69|24.84|26.73|31.35|37.4|43.82|65.3|55.2|60.71|71.91|58.65|||||
2022-02-19 14:24:32|russ2000_1086|SRCE|price_second_month|0|||1.6612|1.573|1.7564|1.7127|2.2637|2.7288|2.5886|3.2375|3.6507|3.3774|4.0961|3.8416|3.1929|3.2375|2.913|3.2817|2.6394|2.9575|3.0084|3.2375|3.2817|3.1929|3.8861|4.6239|4.535|3.6077|3.7002|3.5151|3.2839|4.024|4.579|5.5502|5.3885|6.244|7.0535|7.4583|8.2677|8.6723|8.0654|8.5854|8.8459|8.5855|7.8917|8.9326|8.1531|9.5398|10.3207|11.8387|12.1639|11.0901|11.1512|10.7793|11.6463|14.8683|15.4878|16.2628|18.043|22.4883|24.4688|22.8291|22.1476|23.1442|24.0578|22.1135|20.1927|15.367|13.3056|14.6596|14.9547|15.4959|16.124|19.0661|17.1488|17.6446|18.9339|15.0992|13.595|12.1736|14.1736|15.2149|18.3058|19.8347|18.7603|20.8678|21.6|18.9421|18|19.6942|20.8843|22.0248|23.5041|27.2273|28.2945|23.9182|23.8182|21.3727|18.3091|15.8727|19.8545|19.7545|20.1909|16.2545|16.2727|14.7273|12.9091|13.5727|17.4818|14.7455|16.9727|17.7909|19.1091|20.6818|22.8273|22.3182|19.3727|20.7545|19.2273|21.41|22.0091|23.4182|29.0455|28.3636|27.5818|27.2818|27.7455|28.0636|28.7091|29.94|33.81|30.45|33.89|35.39|39.36|46.71|45.55|46.67|51.45|49.32|53.18|55.99|48.36|47.55|43.76|44.37|51.41|42.05|34.59|34.45|37.32|44.37|49.47|47|46.25|49.36|||||
2022-02-19 14:24:37|russ2000_1089|ATSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|6.95|4.48|5.81|7.47|7.45|7.65|8.15|7|7.41|6.69|5.53|6.01|7.45|6.42|6.88|4.32|3.06|2.91|0.91|0.12|0.19|1.3|2.89|2.43|2.53|5.11|4.6|7.41|8.34|7.28|5.57|4.82|5.59|5.05|4.71|3.51|4.77|5.85|6.57|7.06|6.55|8.93|8.1|8.06|8.99|10.75|9.09|8.96|11.43|12.77|14.5|16.44|17.02|23.69|22.66|23.47|26.47|20.79|20.56|18.51|24.9|21.97|20.2|24.7|17.9|20.94|25.84|31.21|27.78|23.83|27.39|28.08|27.76||||
2022-02-19 14:24:41|russ2000_1091|TVPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:42|russ2000_1092|CMTL|price_second_month|1|||||||||||||||||||||1.8519|1.2963|1.1111|1.1111|0.8333|0.8333|0.9259|0.6481|1.1111|0.7407|0.6481|1.2963|1.1111|1.2593|1.2223|2.0741|1.4075|1.2223|1.7778|2.0741|2|3.0741|1.6667|1.2593|1.2593|1.2963|0.703|0.8889|0.963|0.871|0.685|1.111|1.241|0.963|0.815|1.111|0.8889|1.333|1.259|2.2963|2.1482|2.1852|2.5926|2.1482|3.1482|4.7778|6.5556|8.1945|7.3611|6.5556|6.9167|5.7778|6.2178|6.5467|5.5111|4.6978|3.0667|3.1333|4.7996|5.7778|12.5289|15.9333|19.19|15.4667|15.04|18.0667|25.0733|34.7334|32.63|41.47|30.55|29.17|29.27|33.48|38.07|38.73|46.42|53.49|54.01|39|49|49.24|45.82|24.77|31.88|33.22|35.04|32.02|29.93|27.35|27.7575|27.22|28.04|28.09|28.62|32.58|28.58|27.64|25.38|24.28|26.89|24.32|31.51|31.86|37.33|37.15|31.52|28.95|29.05|20.61|20.09|23.37|12.84|12.81|11.85|14.74|18.97|20.53|22.12|29.89|31.88|36.27|24.34|23.22|28.11|32.5|35.49|13.29|16.89|14|20.69|24.84|24.16|25.61|23.69|||||
2022-02-19 14:24:47|russ2000_1093|EZPW|price_second_month|0|||||||||||||||||||||||||||||||||||4.5|6.0834|4.2917|4.6667|7.2501|7.5416|6.125|4.125|4.4167|5.1667|4.2501|4.4167|3.8333|3.0833|2.1667|1.9583|1.4583|2.125|2.1667|2|2.5|2.4377|2.6667|3.6667|3.6667|3.4167|3.5833|2.2917|2.5|2.4792|2.4792|1.75|1.2708|1.3333|0.7083|0.4271|0.3229|0.651|0.8367|0.6033|0.47|1.0333|1.1633|1.0168|1.0333|1.1667|1.2333|1.6733|2.4633|3.8333|2.7033|2.4233|3.5633|6.43|3.1467|5.4433|5.0167|7.21|10.77|13.09|15.5733|14.85|15.03|12.17|12.56|11.73|12.63|15.59|16.49|10.28|12.15|13.37|14.77|19.73|18.31|17.98|25.16|28.68|32.79|33.55|29.09|31.5|23.6|22.65|19.22|20.68|19.13|16.98|11.68|12.64|12.22|10.63|10.89|10.44|7.94|6.32|5.79|2.9|6.78|10.35|11.65|8.8|8.5|9.05|12.05|13|12.4|11.1|9.52|9.77|8.78|7.87|5.12|4.8|5.16|5.38|5.09|4.8|7.35|6.89|7.4|6.19||||
2022-02-19 14:24:54|russ2000_1094|GPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1095|USCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1096|PATK|price_second_month|0|1.7986|1.8322|1.6641|1.1655|1.1655|0.9806|0.9806|1.3896|1.5016|1.4624|1.5969|2.0395|1.7775|1.4617|1.2427|1.4057|1.1307|1.2988|0.9626|1.2988|1.314|1.5534|1.426|1.4074|1.3333|1.2037|0.9815|0.8519|0.8889|0.7778|0.5556|0.6667|0.7037|0.8334|0.8889|1.0093|1.1111|1.037|1.2963|2|2.963|3.6667|4.8889|6.2222|4.1111|4|3.8889|5.6667|4.6667|5.5556|5.8889|5.2778|6|6|6.6667|7.1111|6.2778|6.6111|6.3333|7.1667|7.1111|6.4444|6.6667|6.7778|5.6667|6.1944|5.3333|4.0556|2.7778|2.9861|2.2778|2.8889|3.9556|3.4675|2.7156|3.7778|4.2108|3.556|3.1111|3.2711|2.8889|2.8889|3.7689|4.0889|4.5556|4.8667|4.9067|4.5244|3.9804|4.0044|4.7778|4.7511|5.5067|5.6667|5.3822|5.1556|6.04|6.2222|5.2711|3.48|3.2267|3.0444|0.2978|0.1867|0.2488|1.1822|0.9467|1.1778|1.1111|0.9333|0.7867|0.9244|0.9911|0.8933|1.2267|2.7422|5.84|5.7778|7.7244|5.8933|8.6622|12.0356|13.8889|18.7511|16.8|18.5289|19.8178|24.5556|26.5778|25.1933|27.62|29.46|35.62|42.6867|47.5667|53.2333|44.1333|49.3333|67.4667|61.45|60.6|64|39.72|45.21|40.79|36.14|49.52|52.83|51.87|56.21|63.04|78.93|85.7|81.61|79.77|69.19|||||
2022-02-19 14:25:03|russ2000_1097|DFRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:03|russ2000_1098|NCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:04|russ2000_1099|UBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0625|8.25|8.125|7.8125|7.5625|7.6875|7.375|7.1875|7|8.67|9.12|9.75|9.9|10.92|10.95|11.7|11.05|11.9|13.01|13.25|14.25|16.26|14.42|15.62|17.4|15.13|17.64|15.75|15.66|18.12|15.91|18.52|18.47|18.62|17.54|16.24|16.73|16.98|15.57|18.75|15.07|13.42|14.02|15.5|15.26|16.21|16.78|18.49|19.07|18.79|18.06|16.47|17.66|19.37|19.5|20.55|19.04|21.76|20.67|19.86|18.92|20.35|20.8|20.11|22.5|22.93|19.61|18.82|19.29|21.29|23.41|22.39|23.57|20.4|19.89|21.76|21.39|19.13|22.66|20.38|19.39|20.55|20.82|23.8|24.26|10.92|11.64|9.56|14.17|16.74|19.37|19.24|21.19|||||
2022-02-19 14:25:10|russ2000_1101|BUSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.668|16.668|17.499|18|18.501|21|21.75|21.75|24|24|24.249|27|30|33.501|39|37.5|37|39.875|43|46.75|38.75|37.625|37.625|36.125|37.875|40.2|40.88|40.42|40.98|42.16|44.38|46.54|47.48|46.8|52|54.8|53.6|54.34|57.63|61.35|60.45|56.22|56.28|61.77|60.3|60.18|63.75|69.48|65.49|59.67|63.21|63.12|56.13|54.33|44.58|46.62|19.65|23.01|18.57|9.24|11.37|13.47|12.795|13.02|14.7591|15.06|14.91|14.49|14.76|13.8|14.58|13.02|13.47|13.38|14.52|17.13|17.88|16.62|17.22|19.59|18.99|19.17|19.2|21.8|18.9|21.8|23.49|27.74|30.92|29.13|28.84|30.75|29.65|32.14|31.84|27.89|26.89|25.49|24.5|26.55|22.07|17.64|17.82|21.94|22.48|25.9|23.7|28.4|27.63|||||
2022-02-19 14:25:14|russ2000_1102|INTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:14|russ2000_1103|RNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.87|21.65|12.59|13.45|12.3|15.56|16.97|16.86|22.86|17.56|19.74|22.24|20.95|26.7|34.2|40.3|47.5|62.65|75.95|92.45|82.9|105.94|122.16|142.76|172.28|235.31|251.1|284.03|282.82|378.16|246.65|252.26|215.98|146.88||||
2022-02-19 14:25:16|russ2000_1104|DHIL|price_second_month|0.126282051282||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10||20|41.25|74.375||60|32.5|21.25||20|15|15||6.875|8.125|8.75||5|5.1|3.91||5.99|7.57|3.61||4.34|4.45|6.5||9.22|9.68|16.75||17.75|25|32.4974||44.21|62.87|86.1767||91.52|82.7925|71.25||83.5|94.4|61.51||39.66|57.2|65.29||59.99|71.24|73.61||79.15|74.23|73.53||76|78.06|68.45||81.45|110.74|120.19||126.88|128.51|141.7||199.45|188.57|191.7||185.6|181.8|212.45||197.65|200.62|206.1||198.33|166.61|146.26||138.05|136.17|142.37||109.99|124.59|152.32||169.97|174|189.3||
2022-02-19 14:25:21|russ2000_1105|PETX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:21|russ2000_1106|KELYA|price_second_month|0|6.5614|7.8628|8.3237|7.3206|7.2121|9.4625|9.0558|12.5805|15.0207|17.9489|17.3351|22.2285|25.7684|26.0026|23.5556|24.6752|23.3477|30.2192|24.0104|28.3333|27.4219|27.6563|24.5052|24.1667|28.8281|32.6|32|28.2|30.2|23.2|23.8|32.4|31.4|30.4|23|28.8|26.6|24.8|32.6|33.8|28|29.75|28.125|27.5|27|32|27.5|31.75|29|28.75|27.5|28.75|29.75|28.5|26.25|27.5|29.375|33.5|28.875|35.625|36.75|25.625|29.0625|25.5|29|28.125|26.25|24.0625|23|23.125|23.625|26.5|23.42|24.93|21.11|25.27|26.06|23.59|24.78|20.72|24.89|26.22|28.47|29.67|27.74|27|30.4|29.55|27.81|29.23|27.8|26.99|27.06|27.31|29.14|30.77|28.82|22.72|19.05|19.21|21|19.34|11.65|7.6|10.66|11.48|10.49|15.73|14.59|10.44|17.86|21.02|17.63|15.2|14.48|15|11.69|12.34|13.66|17.66|17.71|18.2|23.24|25.16|17.76|16.71|15.44|17.31|15.52|14.45|16.83|17.23|19.82|19.12|20.14|21.38|23.23|21.63|29.15|29.49|22.41|25.21|22.92|24.13|23.5|24.21|21.91|16.61|14.99|18.99|20.46|20.82|25.67|19.44|16.86|21.73||||
2022-02-19 14:25:27|russ2000_1107|UTL|price_second_month|0|||||||||8.7275|9.5722|9.6847|11.5991|15.428|15.7658|13.964|15.0901|14.2455|15.2027|13.5135|13.232|12.9505|12.5|13.7387|13.7387|16.6667|16.2162|15.991|15.7658|14.3581|14.9776|14.8649|14.3581|15.4843|16.7794|16.5541|17.2861|16.75|16.8125|16.5|19.875|18.125|21|19|19.25|19.5|18.875|18|16.75|16.875|18.125|20.25|23.875|23.125|22|19.5|19.875|20|22|21.813|25.75|22.688|22.313|27.25|22.75|23.375|26|28.125|31|26|29|26|25.25|26.25|24.1|24.4|25.7|31.4|26.9|26.5|26.1|24.3|25.2|24.95|26.4|26.1|26.9|28.01|26.75|27.13|27.9|25.38|25.5|24.9|24.57|26|26.9|28.1|31.55|27.35|26.8|27.8|26.59|23.98|19.25|20.08|21.82|21.19|21.75|20.84|21.28|23.02|22.81|25.63|26.15|27.73|26.6|26.61|26.4|25.8|27.38|28.09|28.14|30.26|31.48|33.48|32.59|35.23|33.98|33.84|36.01|35.13|39.33|39.62|39.54|42.47|44.6|47.58|49.86|52.24|42.04|48.27|50.55|50.7|54.91|56.86|60.37|61.04|56.34|48.17|42.2|40.88|41.84|54.85|49.6|41.44|49.1||||
2022-02-19 14:25:35|russ2000_1108|ANIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|163.8|252|360|244.8|194.4|295.2|306|273.6|201.6|147.6|136.8|104.4|86.4|82.8|102.6|149.4|194.4|273.6|227.52|362.52|186.84|133.2|143.64|157.32|150.48|106.56|74.16|79.92|131.04|240.84|197.64|166.32|131.04|145.08|185.4|61.2|75.6|73.44|70.2|54|57.24|68.4|52.92|53.64|76.32|105.12|94.32|81|27.8136|18.972|8.82|7.38|8.28|8.34|7.44|14.66|23.96|29.95|29.33|55.18|63.04|51.42|55.34|43.18|29.67|50.09|60.86|56.82|59.07|46.99|45.72|63.35|64.07|62.45|57.29|55.28|60.9|68.47|65.5|57.62|48.01|31.39|31.56|29.19|31.68|33.65|30.33|45.01|37.41||||
2022-02-19 14:25:39|russ2000_1111|CEVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|5.25|8.14|7.51|10.139|8.03|6.65|8.06|8.24|7.28|5.39|5.43|6.05|6.26|5.46|6.86|7.07|7.35|8.44|10.36|8.47|9.55|9.5|7.41|6.4|7.3|8.55|12.12|11.45|11.11|11.64|22.54|25.03|33.01|26.62|27|24.65|15.6|16.14|14.53|15.44|16.3|18.03|15.9|17.47|15.55|15.15|17.22|19.61|19.79|19.52|24.88|18.59|27.68|31.68|32|33.4|42.25|41|49.75|36.75|34.05|30.6|25.94|28.93|22.16|31.41|25.75|28.41|33.87|42.5|37.5|74.11|44.28|48.25|45.8|40.14||||
2022-02-19 14:25:43|russ2000_1112|FSTR|price_second_month|0|7.375|6.375|6.625|5.875|5.625|7.625|7.125|6|5.125|4.875|4|4.125|3.5|4.125|3.125|2.5625|3.25|5.375|2.375|4.75|5.5|7|5.875|5.625|4.75|5.25|4.25|3.875|3.875|3.25|2|4.25|3.625|3|2.375|3.625|2.6875|2.375|2.5|3.125|3.125|4.375|3.625|3.625|3.875|3.125|3.25|3.625|4|4.5|4.375|4.25|4|4.125|3.938|3.75|4.125|5.125|5.313|5.063|5.188|4.375|4.75|5.125|5.5|5.8125|4.75|4.4375|3.25|3.625|2.9375|3|3.6|4.08|4.6406|5.3|5.5|4.2|4.17|4.15|4.42|5.469|6|7.69|7.76|7.6|8.93|9.37|9|13.599|13.86|15.08|23.88|22.35|22.85|19.75|26.67|37.56|45.81|42.36|34.23|38.56|31.87|21.37|29.16|29.82|27.38|30.41|28.07|25.62|34.69|42|36.26|24.5|28.72|29.45|27.64|32.15|41.45|44.16|44.31|42.42|46.87|46.49|51.08|52.46|46.35|49.02|38.15|17.93|12.4|13.74|11.53|12.01|12.25|13.95|17.95|19.1|23.1|26.15|23.2|22.75|19.35|17.31|24.17|19.91|18.94|15.76|12.22|14.95|14.56|16.95|17.99|17.05|15.15|15.2|
2022-02-19 14:25:48|russ2000_1113|PBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:49|russ2000_1114|SJW|price_second_month|0|2.8855|2.5626|2.625|2.8333|2.8646|3.073|3.6771|4.3541|5.125|6.0626|6.5834|6.125|6.2084|6.625|5.7917|5.8751|6.3333|5.7917|4.7084|5.3751|4.8751|4.8751|5.1042|4.5834|4.4584|4.7084|4.5|4.1667|4.0208|4.3125|4.2292|4.75|5|4.6458|4.75|5.125|5.6667|5.8959|5.7917|6.6042|6.1875|6.2709|6.0417|6.5834|5.9584|5.8751|5.8333|5.771|5.75|6.0835|5.7915|6.229|6.1875|6.271|7.375|8.5835|8.9585|9.0835|9.5|10.3333|10.7915|8.7085|10.2085|9.7083|10.9167|14.3125|20.0833|18.7708|18.8333|19.9166|18.75|12.525|13.2917|14.3167|14.6667|13.275|13.4583|13.5417|13.1483|13.1517|14.2917|14.0333|14.79|18.0833|16.25|17.09|19.275|17.675|21.1|24.725|25.5|25.67|22.62|30.35|35.07|34.42|32.27|34.31|33.46|30.22|31.06|27.87|28|23.05|20.25|22.07|21.45|22.44|24.18|23.11|24.98|24.82|23.28|23.32|24.69|23.89|23.12|23.38|24.46|26.51|27.05|26.15|27.46|29.59|27.04|27.34|29.94|33.24|30.12|28.74|30.37|36.26|34.49|42.69|53.67|48.53|48.04|55.5|68.13|52.94|63.13|57.91|56.04|61.17|61.63|68.33|70.82|61.18|62.84|62.53|65.6|62.68|64.45|69.33|67.35|65.22||||
2022-02-19 14:25:54|russ2000_1115|KOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|16.74|23.41|24.53|28.96|36.04|37.8|41.77|44.99|45.25|17.45|16.12|26.05|26.6|29.64|27.93|26.84|20|29.39|41.39|37.19|33.55|30.79|37.76|34.75|32.97|33.27|40.87|41.75|39.31|46.58|39.19|36.16|36.43|29.92|16.12|25.6|20.8|22.34|16.8|24.93|32.73|39.35|43.85|37.75|38.7|48.5|40.65|40.4|34.25|19.23|25.35|26.93|27.48|37.51|29.22|16.57|24.85|28.25|37.25|35.14|31.35|30.2|29.72||||
2022-02-19 14:25:57|russ2000_1116|GLUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1117|PGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1118|FPRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1122|CENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.43|12.59|6.5|5.13|6.71|5.04|3.31|7.2|10.53|11.31|8.26|8.99|9.1|9.34|9.05|9.19|9.77|7.89|8.13|9.62|9.32|11.33|11.15|9.03|7.52|6.33|7.4|7.38|7.86|9.01|8.23|9.68|10.31|12.65|15.86|14.06|18.44|24.33|28.01|31.95|28.98|33.76|37.22|36.24|37.92|36.17|28.34|26.93|26.77|24.06|29.31|25.31|33.05|38.21|38.08|42.7|50.45|42.51|48.25|43.89|||
2022-02-19 14:26:02|russ2000_1124|NNBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.2223|9|8.778|10|11|12.6667|15|21.25|23.5|15|13.25|11.25|11.625|12.25|8.5|10.625|12|10.125|6.25|5.625|5.75|6.875|6.5|9.625|8.875|8.625|8.563|7.344|10.2|9.1|9.15|9.95|10.59|9.61|10.03|8.43|10.97|12.75|11.62|11.8|11.77|10.08|12.74|10.78|12.69|12.23|9.94|12.34|13.02|12.56|11.42|11.83|12.58|10.27|8.9|9.74|13.01|16.42|1.4|0.95|1.54|3.39|3.82|3.55|6.19|7.4|10|12.25|14.51|7.7|6.59|8.94|7.72|8.43|8.12|8.66|9.26|13.81|19.95|19.29|24.53|29.18|21.17|27.71|27.25|24.21|17.05|12.68|16.66|17.75|16.95|20.1|28.6|25.5|27.95|23.9|21.6|20|7.18|9.91|7.75|6.42|8.71|7.75|4.47|4.55|6.265|6.11|7.51|5.44|4.45|2.98||||
2022-02-19 14:26:06|russ2000_1126|HVT|price_second_month|0|3.9193|3.2031|3.3333|2.2501|2.2501|2.4167|2.0834|3.2501|3.375|3.5417|4.0834|4.75|4.8334|4.2501|4.4584|4.8751|5.5834|5.7083|3.2501|3.5|4.1667|3.7917|3.8334|4.1667|4.1667|4.1667|3.3333|3.8334|3.625|2.75|2.3333|3.1667|3.375|3|2.625|3.5834|3.625|3.3333|4.0834|6.2501|7.2917|6.875|8.375|9.125|7.375|6.1563|6.875|6.625|5.188|6.125|7.125|6.125|6.75|5.438|6.563|6.5|5.875|6.563|6.422|9.657|11.125|9.75|9.75|11.25|14.75|16.1875|13.75|10.8125|11.25|11.5625|10.625|13.8|12.7|13.98|15.25|19.71|18.23|12.9|13|10.85|15.45|17.36|21.36|21.33|17.55|16.93|20.15|16.2|14.13|12.46|12.9|14.25|14.02|14.05|13.94|14.61|12.19|10.72|8.5|9.82|10.52|11.04|8.49|8.8|10.52|11.67|11.95|13.28|16.21|9.61|12.01|13.3|11.13|11.85|12.09|11|12.14|13.08|16.75|18.35|24.62|24.21|28.5|29.15|25.03|23.27|21.06|23.05|21.01|23.11|24.14|19.44|18.59|20|21.6|23.2|23.95|23.45|24.15|20.35|20|22.1|20.49|24.36|17.41|19.15|20.11|16.82|17.3|21.12|27.22|36.17|45.94|35.63|29.91|27.58||||
2022-02-19 14:26:11|russ2000_1127|SUP|price_second_month|0|2.5677|2.2403|2.2298|1.9381|1.6151|1.438|1.3651|1.828|2.5195|2.3585|2.4343|2.832|3.334|2.8756|2.4538|3.0565|3.2546|3.1512|2.1267|2.7293|3.0562|3.8051|4.184|5.0706|5.4839|7.2658|5.4064|4.9931|6.5427|5.6061|6.0227|5.6061|7.841|9.9583|10.4584|14.75|19.625|16|18.1667|24|32.9167|43.625|37.875|40.375|31.25|29.625|26.75|27.25|29.375|29.75|27.375|24.875|27.375|23.5|25|24|25.5|27.25|26|31.063|29.125|20.8125|26|24.75|24.9375|28|26.8125|23.875|27.9375|32.4375|34.0625|37.3|39.54|38.35|39.05|45|45.76|48.08|42.13|38.74|39.09|43.27|44.48|34.2|32.65|31.7|28.25|26.48|22.65|22.25|22.81|21.55|18.39|16.91|19.73|21.36|22.58|19.88|18.52|17.36|20.56|17.57|12.23|10.19|12.08|14.22|14.32|14.45|14.8|14.58|19.44|19.88|21.91|17.22|16.28|18.08|16.79|17.09|18.94|21.75|18.21|17.44|19.74|18.28|19.9|19.45|18.12|19.42|19.29|19.1|19.51|19.75|27.14|29.11|25.15|22.4|19.5|14.65|16.7|14.45|17.5|21.7|7.36|6.19|3.69|2.75|2.8|2.6|1.29|1.54|4.99|5.71|7|7.38|4.43|3.78||||
2022-02-19 14:26:17|russ2000_1129|PGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:18|russ2000_1130|REV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||295.9906|280.6604|291.2736|366.7453|384.434|458.7264|358.4906|442.8113|499.4151|340.2123|194.5755|133.2547|274.7642|191.6274|96.6981|73.7028|66.0377|67.217|43.6321|48.7736|57.6415|76.8868|66.0377|47.4528|49.8113|37.4528|37.3585|24.6226|29.5|31.5|24|34.2|32.8|26.7|21.1|24.3|29.7|35.4|25|33.8|29.8|13|16.3|12.7|13.9|11.5|11.2|10.2|8.8|13.9|7.54|3.11|5.01|4.54|18.1|14.99|13.85|10.85|9.92|14.94|17.62|13.33|15.43|15.16|14.89|13.27|14.92|22.55|19.9|22.38|26.4|23.61|31.52|33.97|32.96|33.76|36.91|33.34|27.38|35|31.18|36.19|27.75|33.6|18.6|16.9|21.9|19.7|17.25|21.75|24.99|26.69|21.18|16.53|24.81|17.31|10.24|7.32|12.86|11.33|12.81|11.41|11.37|10.24||||
2022-02-19 14:26:23|russ2000_1131|RT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:23|russ2000_1132|WHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|12.82|13.5|15.18|18.5|17.01|17.27|17.37|19.25|19.1|19.5|16.74|18.91|17.95|19.9|18.6|19.4|22.25|23.99|25.6|27.24|36.87|35.74|41.58|48.91|31.4|37.51|40|34.29|37.01|35.48|36.15|31.3|36.91|36.49|34.54|34.66|33.81|38.74|36.02|36.84|39.25|43.53|44.99|48.59|56.88|58.69|60|60.45|60.39|61.55|56.35|59.01|56.38|47.46|56.6|50.33|61.95|56.86|54.43|59.69|64.81|55.92|58.72|58.41|39.22|39.06|29.79|28.48|30.63|27.32|18.72|12|13.31|17.01|20.34|20.9|16.21|16.06|
2022-02-19 14:26:27|russ2000_1133|PLUG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.625|65|30.625|108.75|234.6875|169.375|166.875|1196.25|498.75|450.625|162.5|161.25|307.9|101.2|90.5|87.1|92.7|61.31|65.9|51.5|52.9|48.2|55.2|95.9|78.9|63.9|56.6|57|65|67.7|50.3|50.9|50.9|47.6|41.2|34.8|30.6|25.8|35.4|30.1|31.3|26.1|9.2|8.9|9.5|7.7|8.126|5.2|4.3|4|4.4|7.8|2.85|1.71|2.14|2.26|1.18|1.03|0.592|0.118|0.318|0.51|0.6604|3.9|4.4|5.75|4.04|3.16|2.68|1.85|1.84|1.82|1.92|1.69|1.38|1.16|1.85|2.16|2.35|1.77|1.95|1.95|1.76|1.78|2.59|2.2|4|5.51|4.245|13.67|26.24|48.6|24.94|25.85|39.85|22.07||||
2022-02-19 14:26:31|russ2000_1134|TTEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|24.438|23.125|16.375|10.625|9.563|13.5|8.375|9.125|7|7.5|11.1875|20.625|37.875|32.7813|32.625|19.0625|15.5|9.11|8.19|12.25|11.63|11.87|6.3|8.6|5.11|4.52|5.22|10.14|7.75|7.52|8.24|9.77|11.45|8.16|8.48|12.43|12.35|12.04|15.1|22.58|31.48|35.18|29.25|20.71|22.57|25.84|15.42|8.82|8.66|11.53|17.06|19.29|17.49|12.93|12.69|18.96|22.78|18.1|17.74|17.61|15.27|14.9|16.51|17.02|18.762|22.49|24.47|25.68|24.08|26.38|26.85|23.37|24.3|25.42|27.05|29.02|27.7|27.3|28.35|28.75|30.3|42.55|39.7|40.5|35.65|35.3|26.2|29.25|34.26|39.68|46.91|45.93|37.43|42.36|56.69|67.66|84.14|108.41|105.46|84.39|77.11||||
2022-02-19 14:26:35|russ2000_1135|CNOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.8884|5.8321|6.2784|6.8894|7.1668|6.9176|6.7929|7.3343|7.0834|8.5|8.2512|8.5|9.9167|8.1875|8.8125|7.9375|7.375|7.0625|7.3125|7.125|7.7813|6.875|7.625|9.25|8.97|9.1|9.55|9.45|10.55|10.125|10.74|14.45|15.49|17.1|20.3|16.11|12.31|12.35|12.88|12.76|11.86|11.05|10.88|11.7|13.18|15.79|15.62|15.58|15.35|12.74|11.88|11.34|9.32|11|7.75|7.7508|8.08|9.3|8.35|8.75|8.42|7.33|7.85|9.15|10.15|9.26|9.31|9.82|10.06|11.44|11.24|12.57|12.64|14.65|16.26|17.39|18.66|19.24|18.48|18.46|19.39|18.75|18.18|15.17|15.84|17.25|23.75|25.3|21.65|22.25|27.15|29.25|26.35|25.3|20.04|21.81|21.74|20.47|25.21|23.61|15.03|14.52|18.43|23.82|28.11|29.05|32.5|33.81|||||
2022-02-19 14:26:39|russ2000_1136|DX|price_second_month|0|||||||||||||||||||||63|57.75|51|28.5|29.25|15.75|14.25|17.25|27.75|27|30|41.25|54|58.5|69|68.25|98.25|113.25|126.75|172.5|162|175.5|180.75|164.25|162|141.75|73.5|99|111|120.756|119.256|120|135.756|148.5|161.256|181.5|165|170.256|166.5|148.5|143.256|118.5|56.25|37.5|37.5|37.125|24.375|21.375|4.125|4.3125|3.9375|2.07|6.45|6.93|6.6|9.3|14.67|14.85|12.6|15.15|15.6|16.14|16.2|19.53|19.53|20.4|22.89|22.02|22.44|21.9|20.67|20.16|20.64|22.32|21.12|23.46|24.69|23.7|24.81|29.25|26.19|23.82|19.53|18.9|24.48|24.84|24.21|26.46|28.26|30.15|31.5|31.71|29.76|27.54|26.7|28.53|27.87|31.35|29.4|32.49|30.51|24.09|25.17|25.65|25.95|26.25|25.8|25.02|23.31|20.1|20.61|19.05|20.07|22.05|20.73|20.58|20.58|21.45|21.48|18.06|19.44|19.23|18.09|18.3|16.5|14.12|16.89|17.1|12.86|15.84|17.61|18.82|19.55|17.76|16.72|16.1||||
2022-02-19 14:26:44|russ2000_1137|GTY|price_second_month|0.374695407685|7.2572|7.2572|6.763||10.607|11.0238|11.6853||20.4601|17.841|21.1993||30.3925|20.7412|20.861||23.0175|18.7564|13.1637||17.9955|17.6025|16.7696||21.8608|21.1397|19.4984||18|12.875|13.875||20.75|14.375|12.25||11.25|10.375|10.625||12.75|13|14.875||12.5|11.375|11.6256||11.2504|13.5005|13.3745||15|15.6246|16.2504||17.625|17.563|22.125||15.3444|11.0876|11.5825||11.3846|10.6916|8.8602||8.6127|9.1076|11.9785||15.1741|18|18.85||20.25|19.08|18.95||22.32|24.5|26.15||25.16|26.22|28.73||27.7|28.78|26.29||28.44|29.28|30.9||26.28|27.2|26.68||14.41|22.17|21.06||18.87|24.54|23.53||22.41|26.83|31.28||25.23|14.42|13.95||19.15|17.95|18.06||20.65|19.43|18.37||19.08|17|18.21||16.36|15.8|17.15||21.45|23.93|25.49||25.1|28.61|27.16||28.17|28.56|29.41||30.76|32.06|32.87||29.68|26.01|27.54||31.15|29.31|32.09|||||
2022-02-19 14:26:49|russ2000_1140|WMS|price_second_month|0|1.0381|0.7533|0.6529|0.3851|0.2512|0.1925|0.1507|0.2428|0.3432|0.2512|0.3516|0.6027|0.5525|0.4353|0.3599|0.4269|0.3768|0.4939|0.3015|0.3265|0.5358|0.4772|0.4353|0.4688|0.8957|0.8287|0.6027|0.6111|0.586|0.3349|0.2679|0.4437|0.8036|0.9795|1.5152|2.7542|1.645|1.8961|2.2728|2.1096|2.9634|2.6621|3.2397|2.5993|2.2477|1.9463|1.7454|2.1849|1.8587|2.2853|1.8457|1.8085|2.21|2.3233|2.5363|1.9963|2.0842|2.4801|2.3355|2.6748|2.9587|3.125|4.9167|5.25|9.0417|7.25|7.5833|7.5833|8.25|10.6667|11.7083|12.28|20.0133|14.1867|13.7733|11.3133|9.34|9.6333|11.7|8.0133|9.8667|15.9667|17.8|17.7133|20.4667|13.4733|19.8267|19.9933|21.18|19.3067|16.5533|19.3667|17.2933|17.8667|23.1867|24.9267|28.24|29.44|33.4|37.97|37.04|33.6|24.65|18.13|35.47|42.33|38.88|37.93|46.33|35.34|44.35|39.79|31.46|21.82|20.97|22.03|20.53|15.93|16.9|25.04|25.35|25.7|||||23.51|27.15|29.04|28.41|26.81|19.4|24.31|23.13|20.3|22.05|19.15|19.45|23.7|25.55|29|31.35|27.27|25.42|28.68|31.39|38.16|41.86|44.34|55.48|69.75|110.02|113.42|114.15|123.71|116.57||||
2022-02-19 14:26:54|russ2000_1141|SPOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.62|26.67|28.17|26.98|28.51|19.95|23|24.88|19.38|22.48|18.06|14.25|10.5|7.79|11.79|9.76|9.43|11.49|13.1|10.61|11.72|14.78|14.09|17.02|17.17|16.26|15.31|13.47|14.83|12.62|11.12|11.03|11.4|13.17|14.05|14.7|14.05|14.95|14.67|15.86|18.93|17.55|16.08|17.7|17.46|17.54|16.63|18.85|19|17.2|16.45|18.4|14.3|15.25|15.6|15.18|14.49|15.81|12.07|12.48|10.98|9.73|10.69|10.1|10.45|10.5|7.97|9.65|8.65|
2022-02-19 14:26:57|russ2000_1142|AI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.91|62.53|46.34|31.25|||||
2022-02-19 14:26:58|russ2000_1143|MYE|price_second_month|0|2.2601|2.2601|2.2601|2.2601|2.2601|2.48|2.4998|2.8541|3.1815|2.8098|3.057|2.6938|3.1399|3.2747|2.9293|3.9807|3.7106|4.6416|3.9228|3.9228|5.17|6.0112|6.8035|6.8993|7.104|7.8683|7.7043|7.3219|8.9065|6.5569|6.3384|7.2126|7.4857|7.0324|6.6716|8.6551|10.5185|10.939|11.7957|15.1014|13.6738|16.1985|15.62|14.7107|13.3059|14.1323|12.0861|13.1202|12.7066|13.1842|14.544|14.8881|18.5227|14.0901|13.7516|14.8881|15.9093|15.8763|17.2489|20.5011|21.127|20.6237|22.5014|19.5|22.8747|20.5007|14.9987|14.1868|13.6244|14|12.1242|12.5008|15.0509|10.12|9.92|10.04|12.632|12.584|11.2|9.7|9.9|10.5|12.53|12.29|13.51|11.38|11.33|13.05|11.15|12.3|13.99|16|15.9|16.43|16.16|17|22.17|21.3|19.96|12.17|12.15|13.16|6.08|3.95|10.1|10.25|8.27|9.27|8.98|6.37|9.6|10.12|10.47|10.88|12.26|13.32|16.82|14.8|14.87|14.72|14.71|18.56|20.24|21.5|21.25|19.71|16.27|19.9|17.29|14.26|15.5|12.03|14.29|14.35|14.15|14.05|16.9|18.8|21.35|18.95|19.6|22.25|16.5|19.08|16.92|16.83|16.55|13.57|13.61|15.3|16.99|22.14|22.03|22.8|19.48|17.29||||
2022-02-19 14:27:03|russ2000_1145|WSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0271|14.3078|15.3741|15.7751|16.249|15.2739|14.6724|12.9409|11.2822|11.5465|9.0951|4.6022|2.0505|2.9983|4.7571|1.7042|2.1598|3.3446|3.3446|3.4084|2.5335|2.5791|2.3786|2.1781|2.014|3.5997|4.1374|5.0761|6.6983|7.2359|8.9766|10.3162|10.58|10.7|11.34|12.39|12.79|13.16|12.51|13.64|13.71|14.48|16.85|18.1|18.95|18.6|17.65|18.8|17.4|17.2|17.05|16.7|16.78|16.63|16.84|18.87|17.93|15.23|15.48|18.02|19.97|20.08|20.14|20.75|19.52||||
2022-02-19 14:27:06|russ2000_1146|HSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|25.375|41|37.75|58.125|54|39.75|31.55|19.7|17.02|15.54|21.03|20|15.88|10.7|12.71|18.5|20.71|21.02|27.16|26.05|34.4|33.45|25.11|30.88|33.64|34.18|34.26|34.29|41.79|47.41|47.76|47.42|33.25|30.16|27.69|30.42|21.24|16.16|18.09|20.35|29.14|29.01|22.19|17.6|21.75|27.49|19.36|20.77|18.39|20.32|16.68|12.53|11.79|16.56|15.03|15.18|17.91|17.35|19.01|20.44|20.44|23.42|25.37|20.07|28.13|22.46|18.28|19.16|21.05|24.45|22.2|18.05|24.6|26.4|39.15|44.2|35.56|33.68|31.54|26.55|29.57|22.3|22.26|21.17|26.72|33.74|42.1|43.22|46.44|43.5||||
2022-02-19 14:27:10|russ2000_1147|HMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.255|17.525|23.11|25.63|23.23|19.86|20.97|18.87|17.99|18.24|16.31|17.3|23.29|21.43|21.57|19.45|20.56|25.79|29.85|27.3|27.3|25|30.7|28.7|27.05|28.7|26.62|28.19|28.49|25.45|31.99|29.64|24.08|28.21|34.88|44.01|44.35|40.85|49.37|51.56|||||
2022-02-19 14:27:13|russ2000_1148|TBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|15.59|20.45|14.17|12.07|18.28|14.34|23|28.37|27.6|30.62|35.84|28.65|28.45|27.95|23.9|28.67|25.29|24.79|17.09|20.92|21.15|23.92|24.97|17.03|16.41|17.65|16.68|8.3|8.45|9.61||||
2022-02-19 14:27:15|russ2000_1149|PKE|price_second_month|2|5.2136|6.1324|6.7155|6.6633|5.3516|5.6667|5.625|4.8334|4.4167|4.2083|5.3333|5.3333|4.7083|5.2917|7.2083|7.7917|7.7917|4.2083|5|6.375|6.625|5.1667|5.125|5.0834|4.7917|4.2083|4.2917|4.5833|4.5416|3.7083|3.3333|3.7083|3.75|3.8334|4.4167|4.5|4.4167|4.2917|4.0417|4.9583|5.2083|5.6667|8.5416|9.6667|10.9583|10.5|11.042|12.583|19.292|20.833|21.583|16.6667|11.917|13.667|17.167|14.6667|20.083|18.917|21.3333|17.167|12.6667|12.2083|19.9583|15.9167|20.5|23.25|12.625|17.0833|22.5417|44.0417|36.5|23.5|24.65|22.35|26.5|30.25|20|18.05|16.25|17.84|21.32|24.5|26.9|23.57|22.98|21.01|19.55|22.15|26.34|25.1|28.28|30.97|24.63|30.72|26.69|27.55|29.65|31.32|23.49|27.1|25.34|21.62|17.55|20.6|23.37|22.48|26.25|30.21|27.44|27|30.46|31.97|26.16|28.3|30.37|28.85|27.01|24.82|26.14|23.87|27.2|28.05|30.17|26.66|28.16|25.8|21.71|21.72|17.66|16.34|16.28|16.31|16.2|15.43|18.33|17.32|18.79|18.88|18.3|17.03|22.11|17.66|22.78|16.45|18.19|16.99|15.47|13.31|10.78|10.59|13.28|13.49|14.9|13.09|13.53||
2022-02-19 14:27:19|russ2000_1151|PLUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0625|3|3.6875|3.25|3.0938|3.4375|2.9375|2.2188|2.0625|2|1.9375|5.75|11.3125|5|4.8906|2.4531|2.8906|2.4|2.0325|1.975|2.2875|2.295|1.6598|1.8498|1.8175|2.3152|3.2625|3.155|3.235|2.97|2.8175|3.1425|3.2775|3.1175|3.25|3.62|3.525|3.375|2.425|2.5125|2.685|2.435|1.8125|2.6225|2.5|2.975|3.3875|2.4425|2.7475|3.575|3.95|3.955|4.1|4.375|4.515|5.8|7.105|6.57|6.29|6.9425|8.005|7.8575|8.5125|10.11|11.49|12.4325|12.9875|13.505|14.2175|14.1775|14.6175|17.21|20.7925|19.4125|18.93|22.0475|18.7725|21.8825|22.6275|27.8|31.7375|39.375|41.85|40.6|38.275|45.475|51.825|40.875|44.72|35.33|40.86|41.785|37.88|36.855|38.36|42.155|47.28|47.285|54.11|52.745|46.49||||
2022-02-19 14:27:24|russ2000_1153|PKOH|price_second_month|0|15.75|15|15.25|12.75|14.25|16.625|14.5|15|14.375|12.5|11.875|9.75|7.75|6.875|6.5|8.375|7.125|7.75|5.625|6|6|6.375|5.625|6.375|8.75|8.125|6.375|5.5|4.125|3.375|3.125|4.375|3.125|3|3.5|4.125|4.25|3.875|4.5|6.25|10.5|11.125|12.125|16.375|15.125|14|13.25|13.75|11.5|14.25|13|15.5|22.5|14.5|14.375|14.375|13|14.875|18.125|17.75|18.875|13.125|16.4375|15.4531|16|15.5|12|8.375|8.5|10.3125|5.125|5.5|4.9|3.95|2.25|3.25|5.7|4.02|4.15|3.48|4.69|7.25|7.44|9.22|12.1|17.37|22.53|26.83|15.25|18.98|15.75|20.72|17.49|13.65|16.67|18.24|23.32|27.55|23.54|20.67|15.02|19.51|4.56|3.57|3.37|7.37|4.38|8.02|14.65|11.14|19.35|22.08|21.26|15.87|19.4|18.75|18.45|21.51|20.93|20.34|37.19|34.57|42.58|52.64|52.68|58.04|56.17|57.75|48.01|36.06|42|29.4|30.55|36.88|42.15|44.65|37.1|39.85|46.5|39.85|39.45|41.45|36.06|31.79|31.22|27.19|31.63|24.52|14.59|15.82|28.09|32.33|36.89|25.78|21.11|17.04||||
2022-02-19 14:27:31|russ2000_1154|W|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|29.65|42.32|38.12|40.91|41.18|38.46|34.74|37.81|64.09|69.78|67.87|77.42|94.62|132.96|106.2|149.95|144.73|108.23|86.41|71.65|158.08|338.06|241.73|262.9|313.66|280.75|247.84|128.09||||
2022-02-19 14:27:32|russ2000_1155|TWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||9.4444|10.6667|13.1114|11.2775|12.5553|11.555|12.5|14.917|17.833|17.125|15.25|17.25|15.25|13.25|14.125|15.25|18.25|20|18.75|19.438|10.625|9.9375|7.4375|9.375|11.125|6.625|7.375|5.9375|5.0625|4.5625|5.06|5.22|5.71|4.88|4.57|5.1|3.77|1.61|0.86|0.7|2.5|1.96|5.9|10.65|9.75|12.48|14.49|14.77|13.66|13.792|13.872|15.384|14.096|15.208|19.552|25.232|23.184|21.968|27.192|31.624|26.74|9.54|5.5|9.04|8.31|8.28|8.25|10.57|10.14|15.98|24.02|27.49|21.5|21.54|24.64|22.4|20.88|20.33|21.11|23.33|16.24|17.25|18.96|15.81|14.5|9.9|9.98|10.65|9.18|4.34|5.07|6.34|9.19|11.56|13.24|10.37|8.58|11.97|12.86|11.61|7.48|6.51|6.26|4.22|2.6|2.93|2.22|1.23|2.38|5.02|8.27|9.29|8.31|6.89|11.19||||
2022-02-19 14:27:37|russ2000_1156|LBAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0576|8.5416|8.6211|8.7022|9.508|9.1863|9.6691|10.153|9.9917|10.3948|11.1196|7.8963|7.7353|6.6063|7.0907|7.494|6.8488|6.4461|7.7412|9.5982|9.2087|10.2524|10.7435|12.6159|13.354|11.9868|10.8362|10.9648|11.8947|12.5737|11.7529|12.1558|13.5065|12.1185|11.3574|11.8939|11.8704|12.2073|10.9459|12.176|12.2665|11.5837|11.5343|10.5717|9.9428|9.6232|12.733|10.1933|8.4224|5.7186|9.148|7.6536|5.2435|6.5824|8.5865|6.8416|9.0271|8.7347|9.3968|7.6553|7.8458|8.2177|8.5619|9.6476|9.0952|9.1524|9.4381|10.3905|12.0095|10.7619|10.38|10.33|11.03|10.87|11.43|11.06|12.09|10|11.54|13.65|17.55|19.7|18.75|18.5|20.9|19.1|20.1|19.3|16.53|16.73|15.41|14.88|16.68|14.405|11.1|10.63|12.02|15.68|19.01|16.88|17.89|18.65|||||
2022-02-19 14:27:41|russ2000_1158|DAKT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||1|0.8438|0.6565|0.7345|0.719|0.594|0.5625|0.469|0.5625|0.5|0.5|0.4845|0.625|0.7345|0.672|1.0625|1.305|1.2188|1.4844|1.3125|1.4688|2.0156|3.1563|2.5313|2.4844|3.375|2.9688|4.6875|7.695|4.4|4.225|3.995|4.92|4.795|6.69|7.775|8.13|8|12.575|11.285|12.475|12.225|12.445|10.825|10.005|11.99|14.785|18.25|28.87|20.69|36.85|27.44|21.48|27.22|22.57|17.91|20.17|16.66|9.36|6.55|7.7|8.57|9.21|7.62|7.5|9.82|15.92|10.75|10.79|8.58|9.57|8.89|6.91|9.51|11.08|10.5|10.26|11.19|15.68|14.39|11.92|12.29|12.51|10.81|11.86|8.67|8.72|7.9|6.25|9.54|10.7|9.45|9.63|10.57|9.13|8.81|8.51|7.84|7.4|7.45|6.17|7.385|6.09|4.93|4.35|3.96|4.68|6.27|6.59|5.43|5.05||
2022-02-19 14:27:45|russ2000_1159|NVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.65|49.91|43.49|54.31|56.91|69.72|95.12|80.06|95.99|71|86.28|75.66|81.12|78.49|65.77|41.51|43.01|58.38|82.01|111.34|132.46|126.68|137.62|169.87|170.91|149.72|114.29|92.59|64.98||||
2022-02-19 14:27:47|russ2000_1161|CSFL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:27:47|russ2000_1162|HWKN|price_second_month|0|0.6607|0.7281|0.6878|0.6607|0.4535|0.478|0.4535|0.5251|0.7001|0.7001|0.7001|0.6682|0.6682|0.6257|0.5091|0.8379|0.806|0.8696|0.806|1.1029|1.1876|1.3361|1.2089|1.4528|1.5375|1.3679|1.3679|1.6118|1.59|1.3568|1.4416|1.6959|1.6027|1.5136|1.7362|1.7362|1.823|1.823|1.7763|2.3372|2.0614|2.2577|2.3559|2.8467|2.783|2.8345|2.886|2.989|3.1746|3.345|3.6281|4.252|4.0475|3.661|3.4825|3.274|4.0625|4.375|4.9375|5.1563|6.4375|5.0625|5.125|5.0313|4.4063|3.9219|4.0938|4.0625|3.875|3.875|4.0625|4.875|4.47|4.2|4.1|4.25|4.95|4.4745|4.375|4.2|5.14|6.135|6.555|5.87|6.02|5.985|5.925|6.025|6.15|6.2|7.05|6.97|6.875|6.91|7.06|7.975|7.4|7.25|7.4|7.38|7.575|7.9325|7.39|6.775|10.74|10.625|10.92|9.975|13.45|15.235|21.765|19.135|21.775|18.125|19.755|19.375|16.505|19.31|20|19.72|19.94|18.54|18.88|17.815|18.055|18.4|19.72|19.495|20.38|19.025|20.5|15.99|19.51|21.84|24.275|24.725|23.525|17.825|19.175|16.75|15.675|20.65|20.87|20.61|17.78|22.175|20.66|17.875|21.45|25.11|25.09|31.3|34.02|37.88|33.18|43.84|||||
2022-02-19 14:27:52|russ2000_1163|BANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||4.125|3.8125|3.25|3.8125|4|3.7345|3.9375|3.625|5|4.875|5.219|5.3125|5.4375|6.4065|7.25|7.375|7.4375|8.375|9.5|11.875|8.25|10.1875|8.3125|8|8.6094|9|6.9375|8|7.9531|8.8906|9.5625|9.6875|9.875|8.7181|9.25|10.925|11.4175|11.95|11.0802|13.655|13.1975|14.0725|14.425|14.2475|15.2275|17.7475|17.6225|19.685|21.3125|19.9275|21.15|22.375|23.685|26.635|23.475|21.585|22.545|23.38|21.065|21.715|24.07|21.795|17.445|19.29|18.29|18.775|19.95|19.845|18.6|20.29|21.02|19.985|17.86|18.565|20.465|18.965|20.69|21.175|20.02|21.43|25.54|27.865|27.515|29.705|31.82|32.005|29.69|29.145|30.235|32.235|28.25|31.36|34.3|40.975|47.675|47.225|50.4|56.8|53.25|59.75|63.8|55.82|56.38|52.23|53.77|59.09|51.3|38.12|44|54.23|63.88|68.97|56.56|63.63|77.97|||||
2022-02-19 14:27:57|russ2000_1166|MIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7015|24.7227|25.2328|24.8143|23.4202|
2022-02-19 14:27:57|russ2000_1169|SCVL|price_second_month|0.900948366702|||||||||||||||||||||||||||||||||||||||||5.4375|6.5|4||3.2083|2.1667|1.5833||1.9167|1.6667|1.25||1.8333|1.75|1.7917||3.3333|3|2.7083||4.625|3.0833|3.7083||5.6667|3.6875|3.3542||2.0833|1.75|2.2708||4|3.23|4.6233||7.1133|4.75|4.6703||4.92|4.77|5.9||5.0033|3.9167|4.3333||7.2533|5.3033|7.3067||7.9533|8.4067|10.5333||9.1633|5.26|4.7033||3.93|5.46|3.1833||3.9767|5.14|6.8233||6.8367|6.74|9||10.05|7.8667|8.5667||10.745|11.765|10.245||12.005|13.505|14.505||10.325|8.905|12.845||14.43|11.9|11.6||12.53|13.33|13.49||10.44|11.19|13.375||16.225|19.25|16.755||13.8|16.205|18.64||14.635|16.79|19.59||35.795|32.42|39.08||
2022-02-19 14:28:02|russ2000_1170|PICO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:03|russ2000_1171|GWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|23.5|24.46|30.43|24.23|33.85|34.24|40|42.49|37.86|35.77|42.54|40.89|43.72|43.22|37.32|37.36|32.24|28.49|34.45|29.35|14.24|13.93|18.16|27.34|32.48|30.96|33.55|30.88|||
2022-02-19 14:28:05|russ2000_1172|LXFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:05|russ2000_1173|PES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1175|WLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1176|BDSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.01|3.12|3.99|2.08|4.15|3.59|2.71|3.61|3|3.1|2.35|2.5|2.75|2.4|2.33|2.53|4.3|5|3.97|2.93|2.53|2.99|2.4|2.4099|3.62|5.6|4.6|4.05|3.34|2.91|2.23|2.84|3.45|3.27|3.36|0.93|2.34|3.59|4.7|4.07|4.16|4.51|4.52|4.79|9.02|9.88|13.46|14.29|14.995|8.1|6.75|6.1|3.89|2|2.43|1.7|2|2.3|3.05|2.35|2.25|2.275|2.85|3.63|4.63|4.39|4.29|6.18|4.86|4.88|5.04|3.71|4.29|3.42|3.86|3.03|5.56||||
2022-02-19 14:28:10|russ2000_1177|RNET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:10|russ2000_1178|LHCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|16.39|15.99|17.67|23.11|26.8|27.95|29.34|21.71|24.85|21.54|20.92|29.11|33.49|30.22|22.49|23.63|31.16|32.2|30.64|21.35|26.82|28.3|26.56|19.98|12.35|16.69|16.83|17.4|17.86|21.54|22.51|23.86|22.57|24.53|21.02|25.3|24.07|30.07|35.08|47.78|46.57|35.14|42.03|36.4|43.58|48.02|59.48|63.5|71.29|64.38|74.81|98|96|113.02|114.49|118.5|132.49|121.46|162.11|203.53|203.57|205.66|192.4|178.07|141.97|125.2||||
2022-02-19 14:28:13|russ2000_1179|WWE|price_second_month|0.305249343832|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.813||18.063|20.188|14.438||12.57|11.59|11.89||14.2|9.39|8.54||11.02|10.23|12.9||12.45|12.3|11.98||10.4|13.09|14.42||16.33|16.61|16.37||16.07|14.56|15.31||15.47|15.37|10.37||12.21|14.01|15.4||16.2|13.9|14.49||9.76|9.22|9.58||7.75|8.19|7.98||9.92|9.83|15.83||11.65|13.77|11.95||16.77|16.61|17.83||18.66|20.68|18.93||20.15|23.06|32.07||67.7|96.08|69.73||76.98|69|64.87||43.45|39.21|48.17||57.96|55.71|48.97||||||
2022-02-19 14:28:18|russ2000_1182|FNHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0833|4.4167|4.3333|3.3333|4.25|3.6667|2.7083|2.3125|1.75|2.06|1|1.7667|2.8333|7.6|4.1|7.2327|6.4933|8|10.274|10.2|16.0467|12.806|9.8933|12.66|13.35|11.83|11.44|13.3|16.7|14.32|15.28|26.94|18.43|11.64|14.15|12.84|13.06|10.63|6.56|3.9|4.34|3.07|3.69|4.06|4.03|3.7499|3.61|3.3699|3.19|2.83|2.34|2.8|3.37|4.2|5.12|5.48|5.56|8.74|9.7|11.62|13.73|24.21|23.06|25.26|28.42|26.61|21.02|28.69|24.31|21.58|17.68|17.71|19.67|16.05|15.28|13.71|14.92|22.77|26.37|21.96|18.61|14.18|13.89|14.86|14.39|12.25|9.51|5.8|7.16|4.39|2.83|1.54|1.27||||
2022-02-19 14:28:22|russ2000_1184|SCHN|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||10.3333|7.5833|8.75|7.583|7.5|7.25|9.25|8.833|10.083|8.833|8.3333|8.875|9.75|7.417|10.25|9.709|8.042|8.833|6.6667|5.1667|4.7917|4.7708|6.2917|5.375|5.9792|5.4167|4.8958|4.9167|4.3125|4.6933|4.3333|4.4333|5.3333|6.6367|7.2467|6.1167|7.1|9.5633|15.3967|25.0267|29.9667|26.27|30.93|28.25|34.45|24.63|28.6|31.9|33.44|39.33|33.9|34.96|38.5|51.91|54.19|66.07|56.66|88|90.24|26.93|39.27|49.56|53.77|43.24|40.5|54|45.82|51.69|61.7|62.07|50.79|46.8|43.63|39.87|28.71|28.51|29.08|24.53|25.66|29.04|26.42|28.07|26.71|23.55|16.88|17.42|15.71|16.86|13.45|20.62|19.49|24.15|23.65|18.9|25.8|29.45|34.2|29.45|32.95|26.9|24.2|23.72|26.63|21.34|16.08|15.56|18.4|21|29.52|47.21|52.42|53.8|39.14|||||
2022-02-19 14:28:26|russ2000_1185|ANGO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7733|6.0933|13.7|11.76|15.72|14.5333|19.6933|19.86|15.3867|15.54|16.9667|10.6733|12.0867|13.7467|12.88|12.67|14.14|12.26|12.03|12.2|12.12|15.1|16.5|16.01|16.13|14.31|16.19|15.36|14.04|15.5|13.59|12.13|10.86|10.73|12.07|9.73|12.27|15.82|17.24|14.36|14.15|16.85|18.71|16.74|15.63|12.3|11.41|12.39|16.63|16.93|16.49|15.4|17.12|16.97|16.4|20.63|21.37|20.52|20.84|21.31|21.58|15.02|14.75|10.43|8.69|10.66|18.545|23.93|26.57|27.79|21.01|||||
2022-02-19 14:28:30|russ2000_1186|BANC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.489|15.525|18.11|20.94|22.01|23|21.62|23.7|25.85|26.61|25.35|26.72|27.75|27.78|29.17|27.68|28|27.89|25.04|22.92|21.37|16.91|16|12.46|8.29|6.26|7.6|6.8|5.91|6.16|9.31|9.6|11.78|15.2|15.62|11.66|10.09|12.45|11.39|12.12|11.96|11.48|13.43|13.86|12.69|12.68|10.83|12.25|11|11.09|13.32|11.91|14.38|15.07|20.06|22.31|15.3|19.8|20.25|18.6|22|20|19.2|20|17|16.25|13.65|14.99|15.4|17.16|11.4|11.27|14.03|19.32|17.66|18.03|19.59|19.54|||||
2022-02-19 14:28:33|russ2000_1187|ALG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||13.2502|13.5|14.2502|18.7502|16.8751|14.5|15.25|17.75|19.5|17.875|17.25|16|18|14.75|16.625|15.375|19.375|22|20.5|18.125|16.5625|17.125|12.5|9.75|9.1875|9.25|10|12|11.9375|13.25|13.25|15.5|14.25|14.5|13.05|14.88|16.8|13.6|11.9|11.25|12.07|14.52|14.73|18.17|15.65|16.99|20.9|24.7|20.4|20.45|21.1|23.86|21.74|22.75|23.04|24.08|25.39|25.5|18.5|18.54|23.15|20.93|12.59|11.59|11.52|14.35|14.87|17.81|23.26|19.5|25.61|29.14|25.5|22.93|28.4|26.87|30.97|29.09|33.12|35.78|42.5|45.36|58.71|52.58|51.84|48.75|47.63|50.15|52.97|51.49|57.18|51.89|61.64|64.82|73.07|75.15|85.13|91.76|117.95|111.15|92.21|95.3|82.81|96.04|94.93|114.18|114.8|110.77|103.32|110.9|135.72|152.63|154.18|155.01|142.22|136.62||||
2022-02-19 14:28:38|russ2000_1189|HOV|price_second_month|1.18427139553|||36.0006||30.2941|43.4631|51.805||45.6575|46.5369|63.2182||124.9376|110.1575|130.47||217.1875|129.6875|137.5||114.0625|95.3125|112.5||137.5|120.3125|87.5||64.0625|40.625|53.125||82.8125|84.375|139.0625||148.4375|118.75|150||145.3125|221.875|193.75||101.5625|75|64.075||68.75|89.075|89.85||70.325|75|82.825||87.5|92.975|111.725||121.875|106.25|110.175||106.25|79.7|79.7||75|90.625|121.25||184.375|146.25|265.5||356.75|472.75|364.125||616.875|1016|922.25||775.75|938.5|1306||1767|1124.75|1210.5||684.75|771.25|832.25||331|284.25|249.75||175.75|107.25|42.25||80|97.75|91||109.25|89|110.5||48|36|60.5||58|107.5|142.75||133.75|126.5|150.75||100|94|86||50.5|51.5|38.5||46|39|59.25||55|60.5|50.75||39.25|36.5|17.6525||6|25.08|25.56||23.3|31.76|51.16||104.39|84.26|96.88||
2022-02-19 14:28:45|russ2000_1190|EROS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:45|russ2000_1191|EFSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17||13.67||17.625|18|17|15|15|13|12.5|13.5|11.25|10.1|10.05|10.95|12.7|13|13.49|13.1|13.65|13.5|14.75|14.5|16.75|19|19.55|22.99|22.77|26.08|26|29.1|31.77|29.98|25.3|24.81|23.2|21.03|20.27|18.85|14.99|10.75|8.54|11.23|7.92|8.85|9.36|8.09|10.23|12.72|13|15.02|13.94|11.44|10.83|12.14|12.91|13.95|15.34|16.7|18.4|18.47|17.24|17.3|18.99|20.12|21.47|23.91|29.22|27.25|27.87|30.75|38.85|43.95|41.4|38.15|43.8|46.85|54.75|57.85|44.14|46.65|40.77|38.87|45.37|45.36|29.72|30.63|35.2|41.87|49.74|45.4|46.37|50.53|||||
2022-02-19 14:28:49|russ2000_1192|AGX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||11.2556|12.5062|15.0075|12.5062|9.6949|8.7544|7.8139|8.1341|8.4442|6.5633|7.5038|6.8834|7.8039|9.0645|10.9355|7.5038|7.5038|5.4027|5.0025|6.5633|6.2531|5.9029|5.8029|4.9725|6|5.7|5|4.25|3.5|6.6|7.86|8.01|6.91|7.01|6.03|6.5|5.66|5.7|5.5|3.75|2|1.9|2.65|2.95|6.49|6.2|7.5|10|13.35|13.73|13.84|15.48|10.9|13.2399|14.13|13.44|14.39|13|10.43|9.35|9.27|8.56|10.14|10.18|15.21|16.04|13.98|17.45|18|14.91|15.6|21.97|27.56|29.73|37.29|33.38|33.64|36.17|40.33|34.68|32.4|35.16|41.72|59.19|70.55|66.15|60|67.25|45|42.95|40.95|43|37.84|49.95|40.56|39.29|40.14|34.57|47.38|41.91|44.49|53.35|47.79|43.67|38.69|||||
2022-02-19 14:28:52|russ2000_1193|CRVL|price_second_month|0||||||||||||||||||||||||||||||||||1.7778|2.1111|1.8611|1.5556|1.1805|1.8055|1.3611|1.2361|1.8611|2.2778|3.3889|2.6111|2.25|2.5973|3.139|2.4167|3|3.5973|3.389|3.6667|3.389|2.8333|3.0973|3|3.903|4.0833|3.9583|4.1806|3.7361|4.1528|3.9444|4.3611|3.1389|3.0741|3.7222|4.0185|4|4.7407|5.2593|5.3037|5.8383|10.8133|9.6167|11.45|9.6667|11.0833|10.9467|11.0633|12.5333|11.4333|12.1167|7.7433|9.4|10.5733|7.43|8.8467|7.89|5.4|6.5|7.91|10.3333|19.0867|15.06|13.72|12.535|11.625|15.065|18.005|14.555|11.05|9.43|10.72|15.03|14.945|16.1|17.735|18.39|22.845|24.75|26.47|22.81|23.855|22.67|22.215|21.9|20.975|24.02|25.965|32.94|46.29|46.01|47.22|40.9|34.66|35.43|35.9|30.03|38.75|41.49|48.14|38.44|32.2|40.4|46.6|51.9|55.25|48.95|50.5|59.45|69.7|67.3|73.98|84.23|82.51|68.94|67.89|83.02|89.55|101.5|124.6|164.81|188|162.48|
2022-02-19 14:28:57|russ2000_1195|PHIIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:57|russ2000_1196|CERS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|16.125|23|19|15.5|18.4375|16.75|27.25|17|27.25|30.125|40.5|38.5|53.125|55|58.0625|62.65|60|42.66|47.52|42.4|21.65|24.36|6.84|8.95|7.53|4.1|3.88|2.72|2.17|2.63|4.66|4.09|6.42|8.72|13.01|8.1|5.4|7.86|5.84|5.96|7.3|7.38|5.84|4.92|4.52|1.04|0.85|1.01|2.05|2.09|2.25|2.97|2.92|2.41|3.33|3|2.1|2.8|3.58|3.52|3.21|3.22|3.15|5.24|5.29|6.68|7.42|4.32|3.64|4.53|5.5|4.6|4.44|5.1|5.07|5.56|6.78|5.45|4.14|2.29|2.48|3.93|4.16|6.54|6.92|5.18|6.66|5.01|5.51|4.14|5.41|6.08|7.07|6.58|7.24|5.785|6.24|6.89|5.33||||
2022-02-19 14:29:01|russ2000_1197|TPLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:02|russ2000_1200|CHUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.64|28.88|34.59|34.84|33.8|42.1|33.04|26.1|21.41|22.47|26.71|29.9|33.325|31.08|32.95|30.28|31.3|28.5|26.85|19.3|25.1|27|29.6|28.3|21.4|22.7|21.95|24.09|28.74|23.44|17.84|20.14|24.75|43.95|41.45|33.4|30.7|31.34||||
2022-02-19 14:29:04|russ2000_1201|GRUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.162|18.12|12.46|8.16|
2022-02-19 14:29:05|russ2000_1203|GSBC|price_second_month|0||||||||||||||||||||||||||||0.6459|0.7709|0.6354|0.6146|0.7813|0.9375|1.0833|1.2084|1.5938|1.8543|2.1458|2.25|2.5313|2.2917|3.625|3.5626|3.5|3.625|4.25|4.25|4.125|4.313|5.375|6|6.157|6.532|7.063|8.5|8.563|8.438|8.5|10.938|12.75|12.9531|11|12.125|12.0625|12.125|11.4375|10.7813|10.625|8.375|7.8125|7.75|9.0313|13|14.1|15.095|14.975|16.7|18.305|19.35|19.275|18.515|20.145|21.375|24.94|27.86|32.1|40.54|33.68|31.21|30.38|30.41|28.17|26.5|27.87|29.294|29.17|27.65|27|22.23|17.95|11.55|10.37|7.8|11.59|21.91|21.05|22.48|22.85|24.69|20.08|22.36|21.43|18.46|17.65|21.35|22.02|23.41|29.38|25.2|24.01|26.91|26.58|29.69|28.7|29.29|31.67|37.28|37.42|39.46|40.27|50.86|37.57|39.23|42.09|49.65|50.05|48.95|49.8|54.05|48.4|57.5|59.3|54.28|56.63|55.22|56.34|61.03|51.31|40.56|38.54|45.9|52.79|56.49|54.47|55.63|61.59|||||
2022-02-19 14:29:10|russ2000_1204|HCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.36|4.87|5.0522|6.23|8.06|7.745|6.19|6.46|8.55|8.13|7.77|6.2193|7.94|10.69|13.68|20.67|20.87|20.85|34.34|32.45|50.06|47.25|39.12|41.72|40.43|46.91|44.41|39.56|40.77|34.23|31.75|31.66|33.65|43.11|44.23|40.23|30.08|34.75|41.51|41.01|53.19|48.14|41.5|41.68|46.08|45.72|45.5|55.16|52.84|59.81|76.42|105.54|122.57|62.23||||
2022-02-19 14:29:13|russ2000_1205|NWBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.8|38.4|26.4|48|60|30.48|53.52|10.8|9.6|12|45.6|45.6|38.4|31.2|48|81.6|69.6|21.84|19.68|31.2|35.2|34.4|39.68|32.64|12|6.4|12.8|16|12.8|14.72|15.52|18.24|12|11.632|11.2048|11.2|7.04|6.4|4.96|4.08|5.8416|5.65|3.25|3.57|3.47|4.97|7.41|5.53|5.87|5.21|7.37|8.04|7.7|5.03|2.31|0.8199|0.3355|0.5769|0.39|0.1638|0.1631|0.25|0.293|0.24|0.213|0.2899|0.2435|0.3183|0.2275|0.219|0.2|0.345|0.3218|1.24|1.55|1.68|1.15|0.799|0.98|
2022-02-19 14:29:16|russ2000_1206|THFF|price_second_month|0|||||||||||||||||||||||||||||||||||||9.125|9.875|10.5|11.75|12.8125|14.125|16|17.625|17.2501|17.2501|15.0075|16.2577|14.5699|15.3832|15.758|16.2586|15.2575|15.2502|17.5|18.5|17.5|19|21.5|27.6563|25.6875|21.625|22.25|23.9375|18.75|18.25|18.9688|17.125|16|15.5|16.375|15.8438|19.25|21.735|20.615|21.91|23.25|24.51|26.25|23.525|27.435|27.535|29.77|30.53|28.93|31|36.32|31.99|27.1|28.98|27.38|28.7|30.59|33.04|33.9|31.03|28.73|30.2|28.38|26.25|32.75|41.48|41.66|32.4|33.65|30.17|28.61|26.28|28.35|28.74|30.14|32.41|32.44|30.9|33.29|31.99|28.05|30.47|30|30.75|30.75|30.42|36.71|34.39|32.14|32.32|33.47|33.65|34.06|32.89|36.56|32.95|36.94|40.88|45.8|46.45|45.55|43.4|48.2|42.9|43.6|51.45|46.69|44.38|37.83|40.6|44.22|39.95|35.1|34.39|37.87|42.38|45.38|40.43|43.46|46.66||||
2022-02-19 14:29:22|russ2000_1208|CRMT|price_second_month|1||||||||||||||||||||||||||0.9167|0.8334|0.9583|1|0.625|0.2917|0.2917|0.375|0.375|0.5001|0.375|0.4167|0.3333|0.2917|0.3333|4.4167|4.4167|3.9167|6|4.25|4.25|2.253|2.833|4.125|2.646|1.3333|1.25|1.917|2|1.542|1.833|1.583|2.292|2.042|2.021|2.479|2.25|3.792|3.875|4.1667|3|3.2917|3.875|3.3958|3.2083|2.9583|2.5|2.5|2.6|3.5733|6.5858|9.18|8.0133|8.5|8.1467|12.12|19.8933|17.86|17.9667|20.02|22.5|25.3333|23.3733|22.51|17.94|16.52|21.5|20.31|16.45|11.86|13.36|13.59|11.31|12.55|12.59|17.92|18.59|13.81|13.59|20.5|23.95|26.33|24.12|22.63|25.18|27.08|25.78|33|29.02|39.18|43.98|38.85|45.47|40.52|46.74|43.24|45.11|42.23|36.66|39.55|39.59|53.38|54.25|49.32|33.09|26.69|25|28.24|36.39|43.75|36.45|38.9|41.125|44.65|50.45|61.9|78.2|72.45|91.34|86.08|91.7|109.66|56.35|87.87|84.88|109.84|152.37|141.72|116.78|102.4|||||
2022-02-19 14:29:27|russ2000_1209|SPPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||125|109.375|318.75|312.5|218.75|237.5|321.875|150|218.75|201.5625|328.125|232.8125|298.4375|431.25|281.25|195.3125|162.5|112.5|98.25|93|108|71.25|10.25|3.75|2.06|1.98|3.59|5.4|6.491|8.85|8|6.38|5.63|6.52|5.21|4.84|4.14|5.35|3.92|3.81|5.25|5.97|6.55|4.08|3.27|2.59|1.8|1.71|1.4|1.5|4.88|8.5|4.4|4.57|4.03|3.7|4.45|6.79|9.52|8.55|13.85|14.19|11.59|11.96|11.84|11.4|8.21|7.66|9.63|8.35|7.79|8.11|7.21|6.23|6.27|7.27|6|4.52|7.49|5.31|3.91|6.4|5.66|9.76|19.6|21.51|19.29|21.53|14.46|10.81|7.36|7.34|8.98|2.86|2.94|4.21|4.71|3.43|3.45|2.35|1.58|0.7383||||
2022-02-19 14:29:31|russ2000_1210|FORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|14.625|13.75|11.625|12.438|17.625|15.5|15.8125|17.25|16|16.75|24.5938|40.5|59.9375|61.125|37.5625|39.0625|23.41|19.76|17.75|19.47|20.21|15.62|15.3|12.85|15.39|16.07|18.36|18.97|18.32|16.95|16.32|15.7|16.5|20.89|18.64|22.61|25.61|29.52|28.12|26.83|27.12|25.41|26.18|26.64|30.21|34.59|22.92|18.34|23.17|23.54|25.05|29.95|31.37|30.69|34.65|36.18|37.94|33.7|32.37|32.23|32.28|29.28|28.01|27.46|36.23|32.98|39.98|36.22|37.82|38.86|39.71|37.62|34.01|31.61|32.64|31.12|36.81|40.98|40.9|36.5|39.4|40.75|46.45|40.5|42.25|49.2|46.74|50.2|45.53|34.87|39.93|36.06|31.4|35.46|41.4|45.18|42.91|47.55|56.44|52.79||||
2022-02-19 14:29:36|russ2000_1211|REX|price_second_month|1||||||2.7611|2.4143|3.9821|4.706|4.3312|5.997|6.8855|5.9444|4.0556|3.4444|3.3334|2.9444|2.7778|1.7222|1.9444|2.1112|3.4444|2.5556|2.5556|1.6667|1.7222|1.6111|1.4444|1.8334|1.3333|1.3889|2.2778|3.1667|3.5556|2.7778|3.4444|2.2222|2.9444|3.8334|5.8334|6.2222|9.9444|10.0556|7.8889|7.3333|8.9444|7.222|6.2222|6.2222|8.333|7.889|6.167|6.833|4.8889|3.611|3.945|4.5|5|4.555|6.555|5.611|4.7222|6|5.1389|13.25|13.7778|15.5556|11.3611|10.3611|8.7222|7.3889|8.8889|11.96|9.1667|18.68|18.2|13.81|10.3|10.21|10.15|12.11|13.05|14.16|15.74|12.25|14.05|15.19|14.1|14.45|13.7|15.04|15.07|14.35|14.1|17.74|16.36|19.83|19.35|15.77|19.67|11.55|11.55|8.07|10.72|10.06|10.9|14.06|16.2|16|14.49|15.36|15.96|16.6|16.88|22.11|30.7|19.52|18.01|19.29|22.12|28.77|30.74|44.71|57.05|73.31|72.88|61.97|60.81|63.64|50.62|54.07|55.47|59.83|84.76|98.75|90.49|96.56|93.83|82.79|72.8|80.97|75.55|68.11|80.61|72.9|76.33|81.96|46.51|69.37|65.61|73.47|84.17|90.18|79.87|96|||||
2022-02-19 14:29:42|russ2000_1212|MRGE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.69|0.42|0.0735|0.0195|0.0154|0.0181|0.079|0.08|0.086|0.0669|0.05|0.076|0.225|0.189|0.4575|0.375|0.192|0.04|0.002||
2022-02-19 14:29:43|russ2000_1213|JBSS|price_second_month|0||||||||||||||||||||||||||||||||||||17.25|15|18.625|16.75|16.25|15|15.75|15.25|10.5|10.5|9.5|6.75|9.25|9.25|9.375|8.75|7.5|7.25|7.25|5.5|5.75|6|7.125|8|7.75|6.188|4.875|3.9375|3.75|3.5|3.8125|3.5625|4.4375|3.375|3.75|3.625|4.5313|5.1|6.15|6.61|5.53|6.94|6.99|9.2|13.3|15.76|16.44|39.8|33.79|24.91|28.3|22.2|25.995|21.15|18.1|13.71|14.6|13.81|12.25|10.92|14.15|11.06|9.76|8.49|9.33|9.28|9.63|5.6|6|6.69|10.25|15.71|15.82|14.6|12.8|11.91|12.05|9.6|8.36|7.82|10.7|14.49|15.49|17.72|19.06|19.37|21.65|25.49|24.25|25.7|30.76|41.82|37.05|50.61|51.69|57.55|69.6|47.32|51.42|63.7|61.4|64.77|62.06|60.42|57.74|67.82|73.07|62.22|69.48|76.65|92.6|97.74|70.19|86.94|79.64|74.21|86.46|93.31|84.99|82.4|80.37||||
2022-02-19 14:29:48|russ2000_1214|SUPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|10.96|7.65|6.9|6.62|7.23|10.04|8.65|8.96|8.9|8.8|13.2|15.74|16.29|13.35|19.51|21.87|22.25|25.7|35.4|43.55|37.85|38.9|57.35|44.3|47.42|36.75|32.07|25.47|22.4|22.94|24.815|22.22|21.21|29.58|29.91|27.53|29.97|32.9||||
2022-02-19 14:29:50|russ2000_1215|MCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:51|russ2000_1216|GABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||9.8891|10.3333|10.6667|10.3333|10.1666|10.5832|11|10.5832|10.8334|10.6667|10.6662|11.4995|12.1664|12.6658|12.4997|12.9162|14.4997|22.6655|20.3175|20.583|15.873|16.5079|13.4921|11.1111|13.4921|13.4127|11.3492|9.6032|8.3333|8.8095|8.0952|9.7143|12|11.2698|10.1905|10.4254|11.2064|11.219|12.4698|12.127|11.6889|11.9867|11.72|10.8133|11.5|11.3333|10.4|8.8|9.6333|8.9933|8.8667|8.8333|9.0667|9.6|9.34|9.2133|9.2133|8.8267|8.3867|8.6667|8.7467|7.1|7.5333|8.8333|10.8733|11.3933|10.5533|10.64|10.4267|11.5867|11.52|11.7133|10.5067|11.9867|13.0533|12.2067|15.3333|14.4|14.5067|14.5733|15.9133|19.9267|19.28|17.9667|18.06|18.84|19.14|19.3467|19.32|22.9867|21.2867|21.46|24.5733|31.6267|31.6333|31.05|32.54|37.61|33.13|36.07|37.59|31.54|30.97|27.87|30.53|33.7|29.85|30.98|28.35|31.94|39.4|41.8|37.36|39.13|39.83||||
2022-02-19 14:29:55|russ2000_1217|NMIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|10.44|9.9|8.89|7.36|7.99|7.95|7.14|4.88|6.24|7.99|8.7|11.1|10.5|10.65|16.85|19.85|17.2|21.35|19.54|24.73|28.04|27.82|33.58|26.56|15.93|16.85|23.45|23.44|23.39|22.57|19.6|24.24||||
2022-02-19 14:29:57|russ2000_1220|CTWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:58|russ2000_1221|CTRN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.28|41.2|41.24|36.55|36.45|39.67|44.15|39.33|23.34|16.65|14.54|24.54|20.57|12.97|14.48|23.45|28.47|27.61|32.44|33.06|24.36|24.52|22.33|15.77|12|7.95|11.76|16.08|12.79|13.68|10.83|14.15|17.58|17.1|17.31|21.29|22.1|25.56|27|25.66|23.25|21.09|18.08|16.14|19.64|19.64|17.15|20.25|20.01|27.35|30.87|28.13|29.17|18.02|19.31|14.97|18.68|21.85|9.3|15.355|24.87|48.52|89.66|77.69|79.25|94.75|||||
2022-02-19 14:30:03|russ2000_1223|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.438|9.688|13.125|12.125|13.75|15.375|18.188|18.313|21.5|19.688|23|22.594|26.813|32|27.1875|27.75|39.8125|40.8125|46.9688|72.5|99|60.4375|70.625|53.4375|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.6791|41.21|45.977|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39|48.33|59.49|69.19|67.9|69.66|80.24|||
2022-02-19 14:30:11|russ2000_1224|PACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.59|11.62|7.08|2.85|4.17|2.34|1.9|1.59|2.27|2.63|4.22|4.24|7.31|5.13|5.54|6.76|6.3|5.55|4.46|10.13|8.69|9.64|8.43|7.7|5.05|3.46|4.81|3.12|2.38|2.5|4.64|7.82|7.37|6.85|5.57|5.12|3.73|3.605|6.45|14.41|31.175|27.07|28.61|23.32|11.47||||
2022-02-19 14:30:15|russ2000_1225|RTEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:16|russ2000_1226|ARWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||813.3125|1626.625|1424.9235|3253.25|1626.625|2036.5345|1626.625|813.3125|813.3125|409.9095|409.9095|455.455|325.325|325.325|520.52|455.455|390.39|585.585|357.8575|813.3125|1216.7155|1015.014|605.1045|403.403|325.325|195.195|130.13|156.156|260.26||39.039|45.5455|97.5975|65.065|45.5455|400|615|570|231|417|251.96|260|384|497.91|534|490|470|378.99|668|489|434|244|248|174|144|56.41|61|43.5|63|59|125|91|89|80.67|56|54.9|4.76|5.36|4.34|2.71|2.16|2.192|2.18|4.16|7.21|20.89|11.46|14.14|5.74|7.53|6.26|5.93|5.56|3.56|5.75|7.08|4.44|2.26|1.64|2.74|3.64|6.48|9.77|14.4|13|17.92|24.04|34.17|49.2|35.36|33.71|44.54|60.39|87.4|73.87|67.12|70.89|44.25||||
2022-02-19 14:30:22|russ2000_1227|LNDC|price_second_month|1.74796936644|||||||||||||||||||||||||||||||||||||||||||||||||||||15|8.875|7.625||5.563|4.875|4.688||5.75|3.9375|5.25||3|4.4375|6.625||4.75|4.4375|3.75||5.1287|3.86|3.7||3.288|2.16|2.9||3.35|4.849|6.53||5.6|6.86|6.77||6.09|6.79|6.46||9.69|9.46|12.25||11.51|14.86|9.32||8.88|9.35|5.5||6.32|6.54|6.35||6.45|6.29|6.26||6.18|6.21|6.03||7.99|10.82|11.8||15.09|11.71|10.75||12.21|12.59|12.77||13.35|12.3|12.03||11.5|13.25|12.6||12.3|13.25|13.15||14|13.69|12.69||11.17|9.85|11.2||9.44|9.61|10.66||10.94|9.72|10.75|||||
2022-02-19 14:30:30|russ2000_1228|CLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:30|russ2000_1229|IIIN|price_second_month|0.0074776582163|||||||||2.9303|3.3667|4.4059||5.8428|4.0754|4.4913||4.763|5.0842|3.0052||4.5013|4.1749|4.1234||4.4348|6.2569|5.4318||5.375|3.5625|3.5||3.5625|3.6875|5||4.6875|4.9375|6.125||5.5625|4.6875|5.4375||4.1875|4.25|3.5625||3.75|3.625|3.4375||3.6875|3.3125|4.4375||4.0625|3.969|3.4375||3.1565|2.4065|2.4375||4.5|4.469|4.5315||3.094|2.0315|0.9065||0.7|0.4|0.3||0.275|0.325|0.41||0.32|0.35|0.415||3.01|7|9.0305||6.235|7.645|8.285||24.2|19.87|17.79||18|15.35|11.73||18.31|13.59|11.29||8.24|11.95|13||11.62|8.98|12.49||12.54|10.07|10.99||11.15|11.73|12.48||17.52|16.1|22.73||19.65|20.56|23.58||18.7|16.08|20.92||28.59|36.24|35.64||32.97|26.11|28.32||33.4|35.88|24.28||20.82|20.53|21.49||19.07|18.7|22.27||32.15|38.05|39.81||||||
2022-02-19 14:30:36|russ2000_1231|CBZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.563|1.75|1.313|9|7|9|12.25|9|9.125|14.5|15.125|17.188|19.25|13.5|11.688|11.125|12.938|9.25|3.406|2.625|1.75|1.063|1.25|3.5|3.36|1.66|3.25|3.43|2.7|3.25|2.78|2.85|3.98|4.65|4.42|4.12|4.25|4.3|4.19|4.01|4.64|6.26|7.26|8.25|7.8|7|6.82|7.48|7.5|9.24|8.9|8.52|8.5|8.03|6.86|7.23|7.16|6.88|6.23|6.6|5.93|6.02|7.08|7.65|6.81|6.02|6.5|5.64|5.54|5.81|6.36|6.66|6.85|8.96|9.13|8.53|8.6|8.65|8.84|9.07|9.75|10.71|10.6|10.56|11.31|12.4|13.3|15.1|15.15|14.75|18.05|20.65|23.9|21.09|20.63|19.8|22.34|26.86|26.04|22.65|24.32|24.22|30.15|33.21|34.11|36.03|37.85||||
2022-02-19 14:30:41|russ2000_1232|TCS|price_second_month|0.675514266755|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|21.77|19.28||16.87|14.22|7.91||5.07|4.92|6.63||5.7|4.28|4.96||8.33|10.93|4.69||7.18|4.29|4.22||3|6.21|9.74||13.04|11.15|10.1|||||
2022-02-19 14:30:43|russ2000_1233|CSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|21|17.875|21.5|19.5|19.875|21.5|19.625|25.375|18.3125|17.0625|11.1875|5.125|4.3125|2.875|2.9375|1.5|2.6|5.49|7.85|4.78|4.85|4.33|3.1|4.45|3.94|3.57|3.19|3.29|4.95|5.15|4.55|5.03|5|5.88|6.25|5.19|4.96|4.7501|4.56|5.14|7.01|7.63|8.5|10.67|7.9|7.22|4.35|2.35|2.4|3.63|4.09|3.99|4.04|4.67|4.5|4.7|5.7|5.93|5.75|5.83|5.99|7.32|9.04|11.11|18.2|18.93|17.62|18.77|20.43|18.37|18.64|19.21|22.99|24.88|22.95|24.69|20.61|23.54|23.44|27.14|25.77|26.29|24.49|25.62|27.22|25.15|22.77|17.04|21.01|18.22|21.27|24.05|21.15|18.72|22.14|27.21|32.96|38.36|46.23|51.74|49.5||||
2022-02-19 14:30:48|russ2000_1234|RDUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|22.66|46.68|48.9|64.04|65.41|32.83|36.26|55.51|53.04|42.14|34.5|37.3|28.1|38.09|29.14|19.74|16.67|19.18|21.23|24.34|22.97|17.9|12.24|11.83|16.33|18.62|19.67|13.86|16.46|6.93||||
2022-02-19 14:30:50|russ2000_1235|SFE|price_second_month|0|2.1671|1.9576|2.2085|1.9576|2.2085|2.3742|2.8754|2.1671|3.2914|4.1661|3.7495|3.6667|4.6673|4.7088|5.2496|5.7923|5.3325|5.6674|3.6252|5.0419|4.6673|5.0419|5.1668|6.2497|6.2497|5.0419|4.5827|4.7502|5.0419|3.959|3.1258|3.5838|4.375|3.8755|4.7088|5.0005|4.2075|4.0418|5.3325|6.9173|5.9994|7.2504|8.2926|8.792|10.8342|9.8335|11.4177|15.4175|22.6702|33.4201|49.4982|50.8769|88.1245|64.9947|70.0026|48.4956|53.9979|58.1258|63.126|72|86.124|48.375|56.625|74.75|146.25|134.5|222.25|350.75|193.125|171.375|52.5|43.14|36.54|19.14|25.14|16.92|11.82|9.66|13.08|7.68|18|15.66|20.52|26.28|15.3|10.68|12.06|9.54|5.94|9.72|11.76|11.4|14.1|11.82|14.82|16.86|15.78|12.9|11.82|9.24|8.28|8.58|4.2|3.06|6.3|11.15|9.24|11.74|11.3|11.5|14.72|20.98|19.52|16.04|16.85|16.91|15.15|15.56|14.13|15.14|15.78|14.54|18.65|19.61|19.08|19.6|19.43|18.41|17.92|17.5|16.29|11.82|13.23|14.1|11.75|12.65|11.05|12.2|12.4|12.2|13.15|10.3|8.96|10.85|12.01|11.96|11.52|8.83|6.33|6.24|6.41|7.65|6.99|7.84|7.44|6|
2022-02-19 14:30:55|russ2000_1238|EVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|10.55|13.45|12.95|11.27|15.75|15.5|12.35|11.15|7.25|9.76|10.01|9.08|10.1|8.1|8.08|8.2|7.95|7.43|7.95|7.66|7.09|7.76|6.96|7.16|8.76|9.5|8.85|7.44|6.33|5.42|3.16|0.86|0.47|0.57|1.03|2.43|3.14|2.72|2.06|2.45|2.38|2.03|1.13|1.19|1.66|1.24|1.17|1.22|2|4.78|5.53|6.69|5.98|5.22|4.78|6.38|7.01|6.76|8.34|8.27|7.19|7.08|7.44|6.85|5.35|5.6|5.65|6.45|6.45|4.3|5.1|3.55|4.04|3.1|3.06|2.69|2.01|1.77|1.48|2.94|3.46|4.47|6.97|7.75|6.16|
2022-02-19 14:30:59|russ2000_1239|HHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||68.3333|63.3333|65|61.665|64.59|81.675|91.665|110.835|106.875|131.88|127.5|128.745|129.375|149.385|152.19|172.5|217.185|226.245|146.2501|157.5|172.5|151.6667|149.5834|137.9167|145.4167|164.5834|167.5|151.2501|156.9334|170.3|158.9334|166.6668|201.6668|218.9|205.5|191.5|183.1|182.9|190|215.3|221.5|228.933|248.1|258.2|268|292.9|256.6|262.6|280.1|273.4|265|259|274.6|262.6|241.8|168|169.1|135.5|123.5|59.7|56.1|84.3|130.4|96.1|118.9|136.6|102.3|124.4|126.9|82|79.5|91|87.4|84.4|69.6|52.9|72.7|89.4|83|79.6|79.9|71.1|70.1|61.2|77.5|62.6|38.5|37.6|30.9|9.889|16.2|15|15.5|12.8|8.983|9.81|8.71|10.89|8.59|3.25|3.9195|2.9201|3.6568|2.94|2.98|2.28|1.6535|2.4|3.9|6.6|6.6|8.1065|6.72|
2022-02-19 14:31:03|russ2000_1240|OMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:31:04|russ2000_1241|CHEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|19.87|19.38|16.06|15.63|18.07|19.4|23.23|25.04|23.22|18.42|18.11|17.22|20.26|18.7|14.98|19.28|17.84|15.18|11.33|13.2|14|15.2|17.2|19.6|22.55|27.75|28.9|38.11|32.31|34.56|38.18|35.47|33|16.22|14.46|22.83|33.41|31.36|29.87|33.03|32.68||||
2022-02-19 14:31:06|russ2000_1243|MCS|price_second_month|1.62487117829|2.7117|2.6931|2.545||2.4711|2.9153|3.091||3.6556|3.2391|3.8037||4.8864|4.6921|4.0258||5.1111|3.6297|4.1482||4.6667|4.7407|4.5185||5.5556|5.4075|4.1482||4.963|3.4445|4.1482||4.6667|5.2593|5||6.5185|7.2593|9.8889||9.3333|11.6667|13||12|11.667|12.167||13.889|15.389|17.5||14.5|14.833|14||16.6667|18.6667|17.625||15.5625|15.375|14.625||11.9375|14.0625|11.125||11.75|14.1875|14.5||13.98|12.7|15.6||14.8|14.23|13.8||15|14.95|16.5||17.59|21.26|24.92||21.48|21.96|24.07||19.74|24.99|23.91||19.68|19.24|17.71||15.91|14.03|10.33||12.64|11.7|11.18||12.2|12.8|11.85||9.68|11.92|12.11||13.12|10.9|13.3||12.95|14.36|13.06||17.67|17.13|18.86||20.96|20.69|18.94||22.15|26.5|29.65||27.2|27.15|26||38.55|39.02|44.57||34.99|36.1|29.15||13.81|7.33|17.6||16.07|18.57|16.85|||||
2022-02-19 14:31:13|russ2000_1245|OSUR|price_second_month|0|||||||||||||||||10|9.2501|5|7|7.2501|8|7.7501|7.2501|6|5.875|6.2501|5.2501|7.875|8|9.375|15.375|17.875|16.5|21.5|18.625|20|17.875|22.375|18.625|20.125|17.625|20.625|16.375|16.625|21|20.5|19|14.75|15.3754|11.7505|17.7495|20.5|14.4998|12.2495|12.8749|8.7496|6.3756|6.0629|6.75|5.688|4.25|5.875|6.375|6|7.375|4.563|11.875|10.375|12.625|6.5|8.688|11.3|13.01|9.66|5.2|6.701|3.74|5.985|6.82|7.39|9|8.32|8.76|7.39|6.27|7.16|6.7|8.28|9.27|13.56|9.52|8.73|6.86|8.61|7.96|7.66|9.2|9.48|7.14|5.44|4.99|3.44|2.56|3.64|2.64|3.84|5.5|4.52|3.38|5.25|6.93|8.62|7.33|9.5|10.03|10.35|9.71|7.7|5.56|4.38|4.78|6.15|6.94|6.32|8.33|9.01|7.16|6.19|5.4|6.25|6.71|7.68|8.57|8.43|11.21|15.07|20.41|16.55|17.26|17.01|16.01|12.7|10.75|8.3|6.6|8.1|6.03|14.54|11.72|12|10.6|9.61|10.95|9.33|7.97||||
2022-02-19 14:31:19|russ2000_1246|TREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.37|3.98|12.48|8.61|7.37|8.62|7.1|7.35|7.59|7.29|5.69|5.25|5.44|7.05|9.1|15.29|16.25|17.1|19.24|24.08|30.04|33.27|25.16|30.46|45.26|43.84|57|104.2|116.79|68.9|83.25|107.05|101.4|113.6|157.9|226.85|305.95|379.05|258.65|233.5|245.97|315.23|370.42|309.1|360.53|337.49|260.02|301|259.47|337.5|185.11|173.21|113.38|110.24||||
2022-02-19 14:31:22|russ2000_1249|ENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.67|25.4|38.99|39.36|42.58|45.35|35.89|40.05|39.2|30.8|28.09|24.53|22.19|31.29|28.82|30.2|42.37|48.02|78.62|99.34|91.94|80.15|103.08|93.38|70.75|63.43|49.82|51.6|49.67|42.9|51.44|48.17|57.2|88.28|64.39|||||
2022-02-19 14:31:25|russ2000_1250|GOOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|16.9|15.97|16.2|16.99|16.75|15.75|16.4|16.74|19|18.49|19.94|20.1|20.35|20.09|18.93|17.28|17.32|17.92|14.83|9.22|7.5|11.59|13.554|13.67|13.99|16.09|16.09|18.5|18.41|19.2|15.97|15.73|18.11|16.02|17.37|17.62|18.98|20.05|17.78|18.2|17.57|17.85|18.19|17.68|17.6|17.81|14.5|14.44|14.34|16.63|17.92|19.46|20.61|20.41|21.01|22.99|17.24|18.89|20.13|19.05|21.4|21.31|22.23|22.7|21.33|17.64|18.71|18.14|18.86|21.09|22.32|22.22|21.47||||
2022-02-19 14:31:28|russ2000_1251|CPF|price_second_month|0|||||||||||||||||||||41.5752|49.5054|51.8849|83.3683|81.5559|90.6177|85.1806|79.7436|76.5727|70.6818|57.9953|71.588|89.2591|86.0868|86.993|96.0547|87.8991|87.8991|81.5559|101.4918|95.1486|97.8671|93.3362|97.8671|100.5856|96.0547|86.094|92.43|97.8671|119.6153|117.803|112.3659|114.6422|110.5536|106.9289|115.9906|129.5905|134.1142|152.2377|141.3636|137.7389|123.24|124.1535|125.0524|154.05|167.2005|183.5117|163.1118|173.9859|187.5858|182.1488|195.0527|196.4591|264.2411|219.2948|237.0558|309.1875|312.7397|375.3747|414.6665|397.7029|384.5089|400.1677|397.7029|350.8716|405.2422|484.6958|519.058|514.7084|501.3695|530.6571|536.4566|521.5228|524.7126|543.2711|546.4608|491.9452|461.3527|293.0213|268.0833|216.3225|172.5361|183.0622|57.5603|86.703|40.3067|11.7441|18.8485|34.9422|22.7632|20.5883|17.3261|14.34|12.19|13.32|13.84|12.83|13.9|14.77|15.49|18.34|16.99|19.88|19.73|19.04|17.58|19.14|22.94|23.42|20.74|23.24|19.93|23.97|25.59|29.55|31.58|30.25|29|32.2|27.87|29.44|28.33|28.04|29.18|27.79|27.82|29.06|23.92|16.11|15.49|16.39|22.63|27.71|25.31|26.77|29.6|||||
2022-02-19 14:31:33|russ2000_1252|CTRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|16.17|12.71|12.75|11.64|10.78|11.11|13.39|15.06|14.45|15.78|18.1|19.15|18.43|13.25|16.44|18.45|20.02|22.84|24.93|23.78|20.87|22.92|19.79|18.86|20|22.93|23.07|21.76|20.71|17.97||||
2022-02-19 14:31:35|russ2000_1253|ARC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|17.6|21.16|25.95|35.42|29.56|30.49|34.82|30.39|24.17|15.2|16.83|19.13|16.35|9.1|5.57|8.09|9.31|6.19|7.14|9.83|6.92|7.03|9.11|9.38|3.9|4.02|6.52|5.37|4.43|2.5|2.35|3.72|4.98|8.5|7.38|6.23|7.37|9.63|9.28|8.13|6.34|4.68|3.74|4.24|3.27|4.71|4.67|3.29|3.6|2.87|2.19|1.93|3.21|2.45|2.6|2.01|1.44|1.15|1.2|0.9401|1.23|1.38|2.5|2.01|2.69|2.96|3.34|
2022-02-19 14:31:38|russ2000_1255|MSEX|price_second_month|0|3.375|3.25|3.75|3.75|3.5625|3.875|4.3125|4.75|6.3126|5.5625|5.75|6.5625|6|7.3126|7.125|7.6251|6.75|7.25|6.6251|7|6.5|6.375|6.8125|6.8751|6.6875|6.5|6.1875|6.0626|5.9375|5.8751|5.6563|5.8751|6.125|6.1875|6.6875|7|7.75|8.75|9|8.5|8.8751|9.25|10|10.375|8.5|8.8751|9.1248|8.3748|8|8.2498|9|9.1248|8.2498|8.2498|8.6248|8.6248|8.1878|9.1248|9.3748|10.3099|10.0287|10.3724|12.4969|10.8723|11.8408|14.9963|17.3082|13.1842|14.4964|14.5589|14.6214|15.0587|17.8505|16.7308|16.7958|17.0582|17.943|17.5456|16.7576|16.6233|17.5306|19.87|19.64|20.18|19.66|18.35|19.9|17.91|19.34|21.39|19.05|19.3|18.12|20.32|18.59|18.12|19.2|18.75|18.9|18.85|18.44|17.72|17.2|13.99|13.77|15.22|16.16|16.55|16.82|16.35|17.46|18.77|18.76|18.19|18.5|18.42|18.22|18.75|18.71|19.46|19.25|20.02|21.98|20.21|20.47|20.53|22.04|23.26|21.83|22.76|25.63|28.02|36.95|33.37|40.74|37.65|35.32|37.98|46.12|35.44|44.44|45.8|51.84|58.87|59.16|61.04|62.81|59.47|67.86|64.13|68.49|68.67|85.96|109.41|103.04|96.84||||
2022-02-19 14:31:44|russ2000_1257|STFC|price_second_month|0||||||||||||||||||||||||||||||||||2.125|2.4584|2.9167|3.4167|3.625|3.75|4.4167|4.5417|4.1667|4.2084|4.3333|4.6667|4.6667|4.584|5.5|5.875|7.584|7.6667|7.75|8.334|7.688|7.938|9.063|9.719|11.125|12.438|16.5|16.063|12.75|12.25|11.6875|12.25|12.5|9.5625|7.875|11.25|12.5625|13.625|15.6875|15.05|15.27|16.13|15.08|16.2|15.2|14.66|16.31|23.12|25.27|25.9|24.25|30.75|30.09|26.8|27.93|27|30.47|34.43|32.58|32.5|31.34|33.36|32.41|30.94|29.92|27.88|27.14|27.55|30.87|21.48|16.72|16.71|17.17|16.23|18.34|18.08|13.98|15.74|17.28|16.69|14.08|11.92|13.98|13.65|14.05|14.52|16.8|18.26|18.67|22.58|20.02|21.61|21.7|19.68|23.69|21.25|21.9|23.21|21.52|20.5|22.96|25.79|26.83|24.86|24.74|27.91|27.58|31.02|31.39|35|33.67|34.19|31.97|32.78|24.98|19.94|15.43|15.02|18.74|18.9|50.58|51.46|51.76||||
2022-02-19 14:31:48|russ2000_1259|ATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|39.78|39.97|39.57|15.12|18.11|19.81|20.55|15.45|13.25|14.7|14.1|38.525|49.45|40.45|39.95|38.58|22.33|13.13|13.87|11.12|11.32|13.64|23.18|16.8|13.23|14.98|17.89|13.12||||
2022-02-19 14:31:50|russ2000_1260|GLDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|5.19|5.25|5.53|5.51|5.37|5.75|7.35|9.2|8.24|8.45|6.77|5.42|7.28|4.2|2.33|5.21|6.7|5.9|5.86|5.69|4.72|7.67|7.79|6.07|4.77|5.65|7.215|6.55|7.6|8.61|9.66|8.23|6.66|8.89|7.86|7.7|7.34|7.58|7.42|5.77|5.2|3.99|3.5|4.56|3.88|4.45|4.85|4.2|3.7|5.05|4.45|4.95|5.35|7|7.74|10.59|10.99|10.9|10.32|9.25|9.43|11.34|15.29|14.69|15.01|14.78|14.44||||
2022-02-19 14:31:53|russ2000_1261|KBAL|price_second_month|0|3.5481|3.7183|3.8883|4.18|4.0828|4.8118|5.3951|6.3672|5.9783|6.4158|6.0755|5.8811|5.8325|5.4923|5.8811|8.4086|7.9711|9.7209|6.9018|6.8046|7.1934|6.8046|6.0269|6.5616|6.8046|8.1655|8.2627|8.3599|8.7488|7.5823|6.7074|7.6795|9.0404|8.0683|7.8739|10.4985|9.8181|10.3041|10.0125|11.8595|11.3734|11.5678|12.1511|11.8595|9.332|9.7938|9.2838|10.4985|10.7902|10.0125|10.0615|11.5678|11.5678|12.9288|16.2339|15.359|15.359|17.4976|15.5783|16.2339|19.1501|13.3176|14.9701|12.6371|13.9981|15.0187|12.8315|11.8109|12.5399|13.2204|11.422|11.7136|11.2762|11.7739|11.0507|12.225|12.8471|11.4862|11.5717|10.5219|12.2561|11.6884|11.5251|13.0337|10.7629|10.5763|11.5873|11.1129|9.5653|9.8297|8.2822|11.0196|11.665|13.7181|18.6563|16.3544|10.6152|10.4441|10.3741|8.1266|8.2044|8.1889|5.2026|4.666|4.6738|4.946|6.338|5.1404|5.467|4.0206|4.5571|5.5681|5.2726|4.4327|4.7205|4.7904|5.3504|8.7332|9.7053|7.1623|7.6134|7.6523|11.5795|14.5969|12.5438|12.3494|9.39|9.55|12.19|10.93|12.37|10.53|11.7|12.45|15|16.4|17.18|16.96|18.54|16.43|16.25|17.47|15.26|15.69|15.44|17.55|21.38|16.18|11.19|11.21|10.93|12.94|13.32|12.47|10.24|9.67||||
2022-02-19 14:31:58|russ2000_1263|IBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|47.82|53.06|46.37|50.34|42.9|36.07|39.93|38.36|39.95|27.04|38.02|44.41|59.8|63.3|57.15|55.85|68.65|70.2|74.7|69.35|57.22|58.15|52.74|48.09|57.7|51.83|36.21|47.19|60.85|72.54|75.54|70.43|69.43|76.05|||||
2022-02-19 14:32:00|russ2000_1264|CALX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.91|12.9|19.1|21.22|14.78|9.02|9.04|8.09|5.53|7.08|8.46|10.12|12.69|10.05|8.06|8.27|10.5|10.6|8.74|7.76|7.1|7.41|6.63|6.76|7.51|7.7|6.9|6.6|4.9|6.9|6.55|6.75|7.7|9.65|8.49|6.39|5.85|7.89|9.43|12.77|20.56|23.53|36.13|43.37|46.6|66.96|53.54|||||
2022-02-19 14:32:03|russ2000_1265|RAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|48.26|67.9|63.89|58.2|56.25|53.42|48.04|45.3|33.61|40.08|39.95|31.28|20.32|16.35|16|19.97|18.62|20.67|25.38|23.325|24.16|30.76|25.75|18.18|21.06|29.25|20.51|19.03|19.22|21.01|17.84|18.24|23.12|25.27|25.16|30.11|31.96|31.3|22.97|21.55|23.87|18.81|14.3|14.66|15|13.71|17.16|18|15.55|14.79|16.82|16.78|9.19|7.97|6.09|4.18|2.1|1.56|1.25|1.62|2.01|3.85|5.39|5.34|3.87|4||||
2022-02-19 14:32:06|russ2000_1266|CVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.88|128.64|45.36|47.88|15|23.76|10.842|24.12|14.52|21.36|42.12|23.88|23.76|24.12|42.6|45|47.4|20.28|31.44|17.52|15.12|10.6104|15.8401|6.1788|9.9876|15.53|19.37|15.95|23.64|21.3|22.65||||
2022-02-19 14:32:08|russ2000_1268|PEBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||7.1679|7.1679|7.6159|7.8847|8.1536|7.8847|8.423|8.2431|8.602|8.423|9.265|9.4617|9.117|9.866|11.817|12.469|14.528|15.937|19.351|18.5389|20.409|16.5874|17.2379|16.1809|18.1567|19.6773|15.7418|12.5935|12.1015|12.0031|10.8225|13.3806|15.6237|17.9221|16.4069|18.0087|23.7576|26.2095|24.6667|22.7619|24.1238|27.95|28.47|28.76|25.34|25.74|31.19|26.05|28.2|28.1|29.02|29.46|28.48|30.24|28.448|27.75|27.61|26.33|24.19|21.72|23.69|20.54|17.44|9.22|17.73|15.81|9.04|14.38|15.17|12.09|12.99|13.5|12.46|10.67|12.87|16.17|18.77|22.1|20.2|21.67|20.04|20.96|23.96|24.47|24.6|23.97|24.21|23.74|23.09|21.98|20.62|17.84|21.59|23.77|29.21|32.52|30.25|31.06|33.86|34.49|37.53|35.86|34.9|33.34|30.91|30.71|32.71|28.55|22.47|21.14|24.98|31.14|32.48|31.24|30.84|32.31|||||
2022-02-19 14:32:12|russ2000_1269|TTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:12|russ2000_1270|AREX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:13|russ2000_1271|RIGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2754|51.2949|51.2049|48.5995|37.2596|31.6797|21.5998|11.6999|7.4699|9.4499|7.8|16|22.208|17.23|20.6|24.33|19|19.39|19.93|23.94|9.5|9.31|9.84|11.13|10.47|9.59|9.03|7.34|19.82|20.5|21.68|6.56|6.75|8.52|7.89|8|8.56|6.37|7.83|7.63|6.61|7.95|7.92|7.13|10.07|7.6|9.72|8.45|6.68|4.51|3.07|2.73|3.6|3.13|2.56|2.04|2.99|3.56|3|3.08|2.37|2.51|3.93|2.83|2.45|2.52|2.46|4.25|3.76|3.95|3.31|2.75|2.4|2.14|1.69|2.3|2.12|2.04|2.52|2.93|4.53|3.69|3.5|2.92|2.41||||
2022-02-19 14:32:16|russ2000_1272|CMLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0349|20.9|11.3|16.71|16.75|13.55|16.69|13.32|5.31|5.36|8.17|9.95|10.7|11.81|12.17|10.4||||
2022-02-19 14:32:19|russ2000_1273|MED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||206|150|168.75|100|106.25|103.15|118.75|125|153.15|75|103.15|75|81.25|87.5|90.65|106.25|81.25|37.5|18.75|9.35|16.375|8.375|3.875|1.125|1.09|1.14|3.6|1.19|0.94|0.5|1.26|3.09|5.3|12.4|13.15|15.2|9.78|7.39|3.35|3.44|2.82|3.07|4.11|5.39|6.99|18|11.88|13.05|8.52|8.73|6.45|4.21|4.2|5.85|8.29|4.25|4.6|9.6|18.78|26.98|21.14|31.37|26.72|24.36|23.14|26.72|16.41|13.91|16.23|18.06|27.89|31.72|23.18|28.81|24.86|27.09|26.34|31.43|33.6|29.5|31.64|32.19|27.77|30.32|30.35|31.91|36.77|39.08|44.84|41.61|56.62|68.53|63.79|146.49|228.75|148.5|127.43|128.95|99.96|87.91|83.11|102.34|162.72|204.14|252.99|332.25|227.9|205.74|177.06||||
2022-02-19 14:32:22|russ2000_1274|EBF|price_second_month|2|3.4757|3.7671|3.3716|3.226|2.7056|3.5381|4.9742|5.0159|5.5153|5.7443|6.6392|6.889|6.8057|7.1179|8.7829|8.8914|12.7853|10.12|10.4532|10.3907|11.3902|11.994|12.6187|14.3262|14.8334|14.0833|14.6667|15.25|13.8334|10.6667|12.9167|14.8334|16.5833|20|18.5|17|16.375|15.875|16.875|16.375|16|12.75|13.875|13.875|14|13.5|12.5|13.375|12.75|14|11.875|10.75|10.875|11|10.875|10|8.875|10.5|10.375|12|10.8125|10|9.625|8.8125|9.25|8.8125|7.875|6.75|8|7.3125|7.44|7.91|8.85|8.84|9.93|12.9|12.4|12.8|11.1|12.5|14.47|14.36|15.9|14.99|18.2|20.23|17.13|15.5|18.21|17.1|19.25|19.7|19.4|22.97|25.19|24.45|20.18|20.44|15.84|16.94|15.45|11.77|11.19|9|14.73|15.15|15|18.49|16.92|18.04|16.63|18.68|17.54|14.63|16.54|15.76|14.34|15.3|15.61|15.37|18.53|17.75|14.47|14.96|14.18|14.83|13.34|15.38|16.78|20.03|19.97|19.54|17.32|14.65|16.9|17.6|19.25|20.15|19.9|17.9|21.75|19.36|19.84|20.18|20.33|19.59|20.86|18.61|17.3|15.24|18.2|20.73|19.77|18.94|18.93||
2022-02-19 14:32:27|russ2000_1275|GOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.022|117.0238|133.6232|122.0873|132.2144|105.7715|95.6444|79.8912|80.4539|75.9529|60.1997|67.795|81.5791|106.8967|99.5827|100.1454|108.6971|81.2415|69.2691|71.3395|73.815|58.1068|64.9932|64.4981|64.8132|39.9231|46.2244|71.3395|98.39|124.1352|171.0348|177.5611|172.8351|180.6217|128.2311|125.4405|102.8009|123.6851|120.4445|107.9319|140.5636|112.7479|112.5229|115.4035|149.8805|131.8768|60.1322|69.6742|65.7134|60.1772|59.6821|69.2241|69.4041|78.766|104.2862|112.0278|89.7032|82.6368|69.2241|66.8386|44.5591|28.1307|23.0897|31.4614|33.3968|38.9329|35.3772|44.8741|61.0774|55.0912|32.1365|22.1895|20.7042|13.7278|6.9314|3.5886|3.5475|3.66|4.13|6.83|6.82|9.23|8.1|9.05|8.43|9.45|6.95|5.38|5.07|6.2|5.7|4.07|3.31|4.19|3.73|6.19|9.39|10.6|9.41|11.98||||
2022-02-19 14:32:31|russ2000_1277|AVD|price_second_month|0||||||||||||||||||||||0.6574|0.6105|0.634|0.7513|0.7279|0.7279|0.8923|0.7044|0.5752|0.4697|0.4226|0.5518|0.6927|0.6574|0.6809|1.0096|0.8687|0.7513|1.0096|1.2209|1.2209|1.4557|1.4792|1.2093|0.7982|0.6105|0.8452|0.6577|0.681|0.54|0.9817|1.1887|0.672|0.7365|0.8655|0.7882|1.0335|0.7365|0.7747|0.633|0.5557|0.6847|0.6586|0.5682|0.7038|0.5424|0.749|0.8949|0.8452|1.1079|1.3182|1.5637|1.8125|2.125|2.4562|3.2917|3.4583|3.875|3.68|4.61|6.8|8|8.8825|14.4|11.4038|14.3438|14.5988|13.425|15|17.2875|21.5325|18.93|15.05|17.82|17.26|13.79|15.66|16.35|15.11|13.37|14.84|9.76|13.81|10.21|8.76|7.35|6.45|7.97|6.61|6.82|8.23|11.95|11.94|12.76|16.52|26.95|29.42|33.27|31.03|30.46|25.08|28.73|22.25|15.22|13.44|10.89|11.27|13.78|13.36|15.76|12.61|13.1|16.85|18.2|15.75|16.85|20.25|19.9|19.5|21.55|21.9|16.72|18.78|13.28|14.17|16.1|15.25|13.3|14.15|15.16|19.52|18.39|15.33|14.31|14.87|
2022-02-19 14:32:36|russ2000_1278|AERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|15.84|17.49|27.24|28.79|10.62|15.52|26.49|16.5|17.87|19.42|39.15|47.35|55.5|55.15|62.35|51.15|50.6|62.4|39.89|40.04|39.03|22.21|18.09|18.74|15.09|11|12.56|15.66|16.54|14.91|10.1|6||||
2022-02-19 14:32:38|russ2000_1279|AT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:38|russ2000_1280|BIOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:39|russ2000_1282|RMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.71|27.77|29.72|33.45|32.76|33.14|35.17|36.67|33.18|40.39|41.85|50.15|57.5|54|61.35|52.5|54.85|52.45|50|33.28|39.28|30.35|26.3|38.09|29.4|28.88|35.73|31.53|41.17|35|33.84|28.45|29.5||||
2022-02-19 14:32:41|russ2000_1283|SHAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.76|44.89|43.4|41.64|38.3|35.41|36.78|35.83|36.9|30.6|40.42|38.99|61.63|58.87|55.55|52.89|59.18|98.59|61.52|63.07|53.5|60.22|82.14|118.92|95.67|85.61|75.89|72.07||||
2022-02-19 14:32:43|russ2000_1284|STAA|price_second_month|0||||||||||||||||||||||||||||||||5.5|7.5|5.375|14.75|15.25|9|5.125|4.25|4.125|4.75|4.75|5.75|5.5|4.75|5.125|10.375|10.25|9.75|10.5|11.625|13.75|14.75|13.25|11.375|12.625|13|17|17.375|16.25|12.438|7.5|8.8125|9.4375|11.9375|12|9.875|12|13.625|16.6875|13.875|9|3.4|3.32|4.25|4.8|5.06|3|3.26|3.74|11.13|12.05|10.991|7.86|7.53|4.77|5.94|6.45|3.9|5.11|5.7|8.12|8.63|6.85|7.01|6.16|4.53|2.93|2.82|2.32|3.35|5.47|1.82|1.25|0.99|2.95|3.74|3.76|5.2|4.57|5.35|6|5.92|8.19|9.83|10.43|8.49|6.55|5.78|5.39|8.9|12.69|12.62|14.16|15.43|11.51|9.21|6.86|9.34|7.99|8.39|6.23|5.43|8.78|10.85|9.95|9.15|11.95|17.35|15.7|29.75|47.7|38.01|36.8|23.17|30.11|36.86|31.38|38.8|47.95|71.27|104.01|146.03|154.47|95.19|66.23||||
2022-02-19 14:32:49|russ2000_1285|NANO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1286|LTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1287|AXAS|price_second_month|0||||||||||||||||||||||||||||||||||55|110|135|135|130|155|150|167.5|235|177.5|225|250|205|215|190|175|170|127.5|100|135|105|155|227.5|267.5|280|320|195|195|110|100|25|43.76|60|25|27.5|30|72.5|56.26|91|87.4|47.4|25.8|21|15|14.6|15.4|18.2|20.6|20|19.4|53.4|37|32.4|50.2|55.8|54.6|92|132.6|113.8|94.2|82|84.598|61|79.8|71.6|68|75|89|72.2|24.8|17|23.6|22.4|38.8|38.4|52.4|48.2|85.2|119.4|88|73.8|72.2|80.4|55.2|40.6|44.4|41.2|46.6|50.4|72|67.4|100.4|118.2|66.5|61|58.6|39|26.4|18|22.6|28|42|42.4|36.8|34|41.4|43|54|45|32.6|25|19.102|10.438|5.14|3.8|3.884|3.838|2.36|3.87|2.55|2.04|1.03|1.07|
2022-02-19 14:32:55|russ2000_1289|KODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|30.18|27.68|23.12|20.33|18.86|19.01|13.38|12.91|8.38|13.11|15.66|14.95|14.35|9.4|7.5|3.4|5.25|5.2|3.25|3.94|3.07|2.46|2.31|2.41|3.22|2.73|6.76|6.97|8.8|6.66|7.28|5.99|4.65|
2022-02-19 14:32:58|russ2000_1290|SAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|42.28|71|51.72|44.15|32.11|32.91|38.03|50.8|67.4|64.75|80.37|94.15|155.4|152.69|164.84|115.29|153.97|174.36|166.41|150.19|64.45|39.06|50.11|79.88|80.24|68.58|46.21|38.91|34.19||||
2022-02-19 14:33:00|russ2000_1291|UIHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|7.25|7.6|2.98|2.61|4.5|4.05||4|3.5|2.2|3|3.25|3.45|||6||5.5|5.29|5.51|6.39|7.74|10.16|14.14|17.28|15.94|18.75|24.41|14.66|13.17|19.02|18.75|17.56|15.78|13.88|16.92|15.98|15.95|16.61|19.55|21.1|20.82|19.4|16.52|14.26|12.24|12.65|10.21|7.45|7.83|4.84|5.62|5.33|3.81|4.13|3.56||||
2022-02-19 14:33:03|russ2000_1292|TRC|price_second_month|0|6.035|5.7847|6.0907|7.2865|7.3421|9.4836|9.2055|13.7387|18.689|16.0748|21.4424|51.6174|41.3829|42.7178|40.2704|43.3853|38.268|36.1544|24.0288|19.6902|22.9163|24.4737|34.2632|34.8195|37.2668|43.0515|42.8291|36.9331|38.4905|29.8135|20.8027|23.0276|22.5826|19.2453|15.1292|16.9091|16.1304|14.7955|16.2417|15.018|16.0192|13.1268|13.5718|12.6818|12.3481|13.2381|10.7907|11.3469|12.0144|12.5706|13.0156|14.0168|15.7967|14.128|14.4618|14.9067|15.1292|32.0384|25.8087|26.6435|23.7511|17.5766|17.9103|15.5742|23.695|27.2549|21.4145|22.3601|20.2465|22.0264|19.9795|19.134|23.4058|23.1833|20.5935|23.4058|26.8321|21.7505|25.2302|22.6938|27.6331|28.3005|35.1532|34.7616|30.9081|33.1864|35.1977|43.8303|46.1886|45.5301|36.7996|42.1838|37.0933|38.6151|45.183|42.2105|43.8481|36.8263|34.3967|31.5044|35.5181|30.4453|23.2367|18.6445|22.8629|22.7561|23.6817|28.8345|22.2951|19.3285|22.013|23.9422|33.5337|24.743|22.4498|26.5903|24.2425|25.4437|25.3891|26.6631|27.4457|27.0362|32.4599|32.2597|27.7096|25.5893|25.8077|22.3679|22.7319|21.5034|19.2193|16.0161|21.2304|21.6035|23.8785|20.9756|18.2183|18.1819|22.45|22.15|24.6|22.23|18.07|18.49|16.19|16.74|16.44|15.08|14.34|14.31|14.33|16.32|14.96|19.22|18.3|16.88|
2022-02-19 14:33:10|russ2000_1293|WSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|13.98|12.7199|11.62|11.64|12.97|13.36|12.96|13.63|14.92|17.43|14.7|13.36|14.16|14.29|15.15|14.98|15.57|14.14|11.11|12.06|10.42|13.68|14.44|13.59|14.16|11.55|12.44|14.91|12.34|12.34|13.73|14.08|14.35|12.74|12.26|13.83|12.95|6.37|6.62|8.45|9.59|8.29|9.81|9.26|12.06||||
2022-02-19 14:33:13|russ2000_1294|AGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.5|571.5|450|546.75|675|583.56|567|433.08|374.31|375.84|430.92|300.6|432|484.56|444.24|363.6|290.52|232.56|339.12|273.96|239.04|193.32|190.44|244.8|76.68|61.56|73.08|71.64|105.84|87.12|75.96|79.2|83.52|68.4|18.72|16.2|21.24|74.52|27.36|29.16|36.36|28.044|32.4|33.48|33.12|18.72|2.4|2.89|5.3|4.54|3.9|4.32|4.06|3.44|2.64|3.63|2.9|3.12|2.96|5.2|6.8|6.57|4.28|2.82|4.22|6.05|4.35|4.54|3.37|3.58|3.89|4.7|3.39|1.59|2.4|2.99|2.78|2.95|4.1|3.79|2.88|4.43|3.71|4.33|3.26|6.19|3.15|2.55||||
2022-02-19 14:33:17|russ2000_1295|SRDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|4.625|4.5625|4.9688|6.5625|7.375|10.625|16.3125|11.75|23.7188|20.8125|32.25|52.31|47.22|33.8|34.5|34.45|28.309|32.25|26.8|38.169|33.04|21.17|20.75|22.3|23.76|30.1|30.58|39.42|37.95|39.2|38.16|37.38|37.69|34.12|37.68|37.8|50.09|48.63|43.3|43.78|40.2|22.62|19.09|19.55|22.03|23.04|19.68|16.91|12.85|9.25|12.46|14.84|10.66|11.72|14.32|14.28|18.73|19.38|24.53|26.73|21.2|23.65|24.62|21.33|20.44|21.43|23.54|24.38|23.36|21.48|19.42|22.32|29.06|25.55|24.75|23.05|25.7|31.95|30.1|49.55|76|56.52|56.81|42.44|47.06|40.23|34.91|37.76|46.87|39.5|51.5|53.11|60.07|47.75|43.38||||
2022-02-19 14:33:21|russ2000_1298|XOMA|price_second_month|0||||||||||||||4350|2700|6075|6900|6450|2925|3600|3225|4500|3750|4275|5325|6075|6300|6225|7237.5|5550|5475|9000|9300|6900|5175|7350|6075|3375|3000|2475|1762.5|1950|1762.5|1350|1087.5|1012.5|1012.5|618.9|675|1050|656.4|1218.9|2156.4|1781.4|1181.4|2062.5|1537.5|1875|2043.9|1490.7|1462.5|618.75|975|1050|1425|1368.75|900|2775|975|3637.5|2709.375|2165.625|3816|3438|2586|2412|1220.7|1624.5|1671|1083|1809|2811|2073|1800|1257|744|600|432|420|438|513|504|537|510|681|960|1020|831|1080|762|600|621|282|153|243|261|225|142.74|132.33|57.8|47.6|104.6|60.8|39.2|29|30.2|47.8|69.4|61|54.3|83.8|93.4|95.6|167.2|82.8|87.6|113.8|73.8|70.4|16.618|26.6|15.2|13.702|11.35|5.58|4.7|6.47|11.09|30.2|26.84|21.45|18.73|15.03|14.06|18.72|17.59|24.48|24.3|20.62|19.02|33.11|36.2|29.47|31.12|20.51|20.13||||
2022-02-19 14:33:26|russ2000_1299|ATRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|13.5|14|12|6.5|6.752|6|2.5|2.688|3.125|2.844|2.125|4.125|4.313|5.125|4.25|3.688|3.95|3.2|3|4|3.4|1.81|1.01|0.48|0.68|1.8|1.35|1.27|1.07|1.23|1.3|1.25|0.78|0.91|1.2|1.31|1.37|1.35|1.29|1.17|1.88|1.46|1.11|1.04|0.85|0.75|0.38|0.42|0.575|0.94|1.12|1.34|1.66|1.45|1.43|1.56|1.85|2.44|2.62|2.52|2.72|3.88|4|3.44|4.06|4.4|3.94|4.45|2.95|2.35|2.3|2.61|2.12|1.8|1.31|0.96|0.97|1.22|2.02|2.46|2.43|3.01|1.85|2.2|2.61|3.54|3.61|3.59|2.79|3.24|4.73|3.1|2.87|2.83|3.12|4.25|3.97|3.94|3.23|3.49||||
2022-02-19 14:33:30|russ2000_1300|MBWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7506|17.6254|16.2496|16|17.2502|15.1252|12.9576|11.8778|10.582|8.7464|9.2863|9.9341|13.8322|15.5011|17.2336|16.0566|19.4762|21.5429|18.7619|19.6238|24.5|25.77|32.24|32.19|35.93|32.24|34.13|40.8|42.52|40.85|44.76|39.89|39.28|39.5|39.74|38.09|35.11|27.94|21.66|17.42|14.35|8.48|8.71|6.75|4.27|3.58|3.79|3.51|3.52|6.01|4.87|6.98|9.05|9.13|8.35|9.242|13.45|14.73|16.88|14.23|16.93|17.05|20.39|21.67|20.02|21.18|19.66|19.29|19.23|19.62|20.63|25.4|22.86|24.97|26.7|34.72|33.44|31.86|30.44|36.08|33.1|36.31|35.23|31.41|34.73|32.15|30.77|35.2|28.69|22.62|21.38|25.64|29.41|31|31.2|36.63|37.65|||||
2022-02-19 14:33:35|russ2000_1301|DHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|7.29|6.85|8.95|2.97|2.39|4.31|5.67|5.88|6.62|8.52|6.56|10.33|13.79|14.26|8.55|7.05|8.95|10.01|7.98|8.5|9.77|9.09|8.59|7.12|7.08|7.12|8.48|11|8.58|8.53|8.12|9.25|7.51|6.75|7.68|6.55|4.95|2.85|1.85|1.95|1.65|1.9|2.25|1.77|3.04|3.75|3.7|3.27|2.66|2.81|2.7|1.93|3.12|3.24|4.11|5.14|5.92||||
2022-02-19 14:33:38|russ2000_1302|KIRK|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|11.3|12.39|16.5|17.53|18.15|16.88|12.15|8.601|12.45|11|9.06|9.08|6.19|6.62|5.08|4.9|5.09|4.954|3.75|1.62|0.91|0.77|2.25|2.48|2.58|3.73|10.83|13.71|17.8|20.78|16.45|13.37|14.06|14.5|12.15|9.12|13.6|17.03|11.84|9.96|10.43|11.22|16.84|18.46|25.21|19.14|17.69|16.77|23.64|23.79|28.01|21.42|15.33|16.9|14.49|12.03|15.51|11.48|9.75|11.32|12.86|9.96|12.3|9.18|8.85|7.52|2.27|1.4|1.3|0.8|2.52|8.31|19.1|30.34|23.24|19.21|15.23|||||
2022-02-19 14:33:42|russ2000_1303|IMMU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:33:43|russ2000_1305|DCO|price_second_month|0|9.9182|10.0849|11.5434|10.0015|8.1888|9.6891|8.0846|8.3972|7.3554|7.3554|7.6471|8.7306|6.7303|5.1883|4.1465|4.9383|3.8548|4.2923|1.792|2.9588|2.1667|1.75|1.1667|1.0833|2.5001|3.0833|3|2.75|3.1667|2.75|2.5001|3|3.5001|3|3.1667|2.8334|2.8334|3|2.9167|2.6667|2.5833|2.5001|2.0833|2.3333|3.1667|2.9167|3|4.083|4.459|6.292|6.833|8.25|9.75|11.083|14.75|16|17.5|24.833|21.625|21.459|21.417|17.1875|16.6875|12.5|11.4375|12|8.875|9.3125|11.1875|14.5|11.875|12.7|13.7|13.45|9.95|13.9|19|19.8|13.9|12|13.88|16.99|22.27|22.45|18.85|21.67|25.35|20.4|16.45|20.75|20.49|22.09|19.42|17.33|22.97|25.58|24.97|28.87|36.76|27.73|31.67|26.47|16.72|12.72|19.01|18.06|18.65|17.49|19.77|19.2|22.38|22.37|19.63|18.56|11.97|15.27|9.03|14.68|15.67|15.5|19.43|26.15|25.34|27.8|25.39|31.06|24.9|24.88|23.29|23.62|16.74|14.38|16.9|23.74|28.6|30.81|31.81|27.5|27.97|28.14|33.76|40.69|39.23|42.43|45.13|41.18|48.88|44.65|32.2|37.37|49.72|54.4|53.77|52.7|42.51|46.07||||
2022-02-19 14:33:48|russ2000_1307|PETS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6364|1.8185|3.2269|3.5455|2.9542|4.3636|6.875|6.375|4.5|4.5|1.625|0.5|0.2813|0.15|1.73|0.95|0.8|1|1.05|2.22|1.81|2.16|3.5|7|8.45|11.95|8.56|5.04|6.5|8.25|7.06|10.5|11.99|18.61|11.98|11.7|12.43|13.31|12.79|15.16|12.31|12.53|13.66|13.77|17.95|13.89|14.19|18.1|16.78|19.74|19.82|16.1|17.47|15.14|12.57|10.13|9.06|12.18|11.57|10.2|11.1|12.98|13.29|15.49|15.52|13.46|13.48|14.15|13.62|15.3|16.39|16.85|16.96|16.76|18.75|20.37|21.88|21.06|34.27|37.06|40.03|44.17|37.51|38.09|25.56|23.23|18.02|17.05|23.13|28.35|35.59|33.15|30.4|33.67|29.47|28.36|27.36|25.97|||||
2022-02-19 14:33:52|russ2000_1308|SP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.465|7.5|7.49|8.585|9.35|10.695|13.495|16.9|18.715|16.995|19.1|17.17|21.345|20.32|20.1|22.52|18.08|17.34|14.93|16.1|15.91|16.44|15.21|15.65|17.78|18.21|15.96|16.38|17.5|17.54|18.8|23.12|20.8|20.62|22.53|22.58|24.05|26.65|22.59|21.53|21.37|22.61|24.68|22.97|25.06|23.81|22.49|25.09|27.7|32.25|29.1|36.95|38.95|36|35.35|39.05|29.88|36.72|31.53|34.51|43.2|46.51|22.4|19.35|30.04|32.16|32.95|29.73|31|27.02||||
2022-02-19 14:33:56|russ2000_1310|CCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|33.4|13.79|15.9|10.28|12.34|14.63|13.95|18.34|17.29|14.83|17.78|15.61|17.2|18.97|18.87|18.31|17.03|16.43|20.49|19.05|17.69|17.07|13.27|10.86|14.73|16.34|8.2|7.68|8.05|8.51|8.99|9.16|8.4|7.42|7.28|7.68|7.28|5|5.03|5.78|3.97|3.98|4.26|5.5|5.25|5.9|7.64|10.38|5.57|8.09|9.49|12.32|10.83|13.27|17.34|12.24|13.62|12.11|14.84|16.03|11.36|12.2|13.44|13.09|12.1|9.85|8.33|9.2|7.33|10.34|12.19|10.13|6.27|6.32|9.39|10.03|16.13|20|26.16|21.29||||
2022-02-19 14:34:01|russ2000_1312|VSEC|price_second_month|0|1.725|1.25|1.025|0.8|0.75|0.7625|0.8|1.0625|0.9|0.925|1.025|1.1875|1.6|1.375|1.425|1.75|1.4875|1.55|1.225|1.35|1.475|1.275|1.225|1|1.0125|0.95|0.875|0.875|0.925|0.8|0.825|0.825|0.7125|0.675|0.6|0.65|0.875|0.8|0.875|0.9625|1.125|1.125|1.15|1.325|1.225|1.175|1.4|1.425|1.55|2.4|2.35|2.7|3.8|4.2|3.2|2.9|2.4|2.45|2.4|2.0625|2.625|2.1875|2.4063|2.1875|2.7188|2.0313|2.125|1.7032|1.5938|1.4375|1.375|1.5938|1.625|1.7|1.6375|1.675|2|1.925|2.7975|3|2.655|3.005|3.075|4.275|4.3975|4.135|6.34|5.695|9.34|8.528|8.5875|10.075|8.1075|7.8925|8.6525|10.5|16.8343|21.715|25.805|15.875|17.185|18.335|16.825|11.94|12.555|17.155|22.725|21.265|19.155|14.04|15.185|13.555|13.17|12.41|13.045|12.215|12.275|11.605|11.51|11.455|16.96|22.52|25.61|24.15|30.955|29.665|26.91|39.605|31.215|20.69|30.895|31.355|33.605|32.91|38.71|40.68|41.84|52.15|47.77|48.5|49.41|38.58|29.13|35.35|24.11|31.84|40.79|29.45|26|29.03|34.2|38.56|47.57|49.99|54.74|47.63||||
2022-02-19 14:34:06|russ2000_1313|VNDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.11|14.3001|26.77|19.79|15.53|8.59|5|4.6|1.12|0.63|0.76|11.6|15.25|10.57|10.37|7.99|6.35|8.33|7.03|7.13|5.33|4.99|4.61|4.16|4.22|3.37|3.91|8.34|10.71|11.37|13.72|10.59|12.3|13.03|11.43|10.16|10.88|9.32|7.69|10.4|12.25|16.8|14.5|13.8|15.95|13.1|17.3|17.25|21.2|23.32|20.36|15.22|15.06|16.76|13.42|11.05|11.23|12.41|18.74|18.58|16.11|16.2|13.41|
2022-02-19 14:34:09|russ2000_1316|OMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:10|russ2000_1317|PFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5001|135.1001|144.7667|160.2001|176.6001|190.3668|191.97|217.5001|186.55|202.75|133.65|102.5|45.05|39.75|29.15|26.5|23|16.95|9.3|7.75|10.1|8.5|8.002|8.15|7.9|7.99|7.49|9.78|11.94|12.65|13.68|15.68|16.39|17.53|19.94|22.88|23.15|23.79|26|27.71|27.71|31.27|36.21|28.76|32.58|35.66|45.16|56.14|50.81|53.93|60.52|62.33|65.89|60.72|50.15|51.22|45.86|49.96|53.97|51.13|38.22|38.14|39.63|52.86|65.07|63.89|71.86|79.77|||||
2022-02-19 14:34:13|russ2000_1320|VRA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.44|41.36|38.2|38.11|32.25|30.19|22.22|22.93|24.97|23.74|20.28|20|23.75|27.6|21.78|22.71|19.88|16.09|11.27|12.24|16.07|20.01|13.77|15.71|11.77|9.05|8.97|8.65|12.37|10.61|14.52|15.59|8.52|13.25|10.92|9.74|11.8|4.12|4.44|6.11|8.08|10.09|11.91|9.87|8.38|||||
2022-02-19 14:34:15|russ2000_1321|FBNC|price_second_month|0||||||||||||||||||3.4458|2.8324|3.1432|2.9416|3.1685|2.9416|3.1094|3.7206|3.774|3.2239|3.1667|3.6666|3.1667|3.1667|2.5556|2.7778|2.3889|2.6111|2.4444|3.7778|2.8889|3.3333|3.6667|3.8889|3.6667|4|4.6667|4.6667|4.0555|4.778|4.667|5|4.667|6.2222|5.5|6.555|7.055|7.778|11|10.2222|11.1111|13.555|14.1111|14.6667|13.1667|12.7778|12.2222|11.1111|12.6667|11.9167|10.6667|11|9.5|10.209|12.7917|15.8333|15.6267|14.6333|13.72|15.3667|16.6733|16.3933|16.7467|17.3|19.4|20.6667|22.26|20.3333|21.6467|28.32|24.93|20.9|21|22.03|22.23|21.01|20.7|20.874|22.21|19.5|19.55|19.11|17.76|16.81|15|17.24|10.32|13.79|17.54|13.01|14.12|16.14|12.14|14.49|14.74|11.94|9.75|11.78|10|9.29|9.93|11.14|13.34|14.25|14.06|17.08|18.3|18.08|17.77|17.08|17.58|15.77|17.02|19.49|18.49|19.73|20.05|25|30.05|27.76|30.94|37.9|34.63|41.61|41.72|40.02|39.19|35.41|35.22|39.1|32.1|25.42|20.45|31.38|40.27|44.37|41.76|44.44|44.73|||||
2022-02-19 14:34:20|russ2000_1322|ORBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:21|russ2000_1323|PPBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.625|74.375|76.25|106.25|43.75|28.4375|20.1563|20.625|23.125|19.6875|17.5|20|16.7188|2.8125|4.0625|3.25|1.87|1.41|2.9|3.8|4.3|5.5|5.55|6.249|7.34|9.01|14.6|10.64|10.87|13.16|12.3|10.64|12|11.55|12|11.25|12.33|11.46|11.65|10.05|10.62|8.64|8.18|7.38|5.39|4|3.65|4.1|4.25|3.31|3.84|5.2|4.2|5.9|6.9|6.84|6.18|6.45|7.4|7.91|9.024|10.41|11.98|11.76|13.52|14.56|15.93|14.22|14.64|15.91|16.06|15.85|18.92|22.83|20.6|25|26.85|32.1|40.6|34.15|35.75|39.75|42.2|40.3|39.75|30.66|30.74|29.06|30.03|32.155|30.52|22.22|21.33|29.99|39.67|45.97|39.74|38.75|38.6|||||
2022-02-19 14:34:25|russ2000_1324|I|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:25|russ2000_1325|SRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|21.625|20.5625|18.5625|17.25|15|18|13.75|10.625|11.3125|10|8.625|7.55|8.65|8.9|6.72|8.6|13.08|16.77|9.72|10.25|12.03|15.75|13.86|15.95|15.65|14.85|16.09|11.8|8.2|9.45|7.67|5.94|8.25|8.41|7.21|11.39|12.49|10.4|8.76|10.78|15.95|15.77|3.8|2.25|2.95|4.48|7.21|7.95|9.14|8.63|12.75|15.8|13.46|8.12|6.7|9.69|7.59|6.49|4.59|6.45|10.36|12.9|12.08|11.11|10|12.35|11.1|11.55|12.02|12.21|13.64|12.18|15.4|18.26|16.12|16.89|16.33|16.35|22.34|21.76|31.21|29.85|27.28|27.38|26.46|30.71|28.73|22.1|20.12|22.27|27.85|29.76|32.03|23.21|22.43|16.06||||
2022-02-19 14:34:30|russ2000_1326|AAMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.75|280|315|720|772|951|705|554.5|208|173.35|33.4|14.61|17.95|16.07|14.13|28.85|73.5|91|86.75|78.9823|67.7499|65.55|62.05|48|36.53|14.07|10.45|13.6|21.347|17.01|20.76|22.65|23.48|17.75|21.7|17.9|17.9|
2022-02-19 14:34:32|russ2000_1327|SMRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|12.49|10.53|7.46||||
2022-02-19 14:34:33|russ2000_1329|BRSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1330|KEYW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1331|POWL|price_second_month|0.491540840458|4.625|3.375|3.875||3.125|2.625|1.875||3|2|1.875||2.3125|2|1.25||1.25|1.5625|0.625||1.4375|0.9375|1.25||3.5625|5|5.375||10|8|10.625||9.125|9.5|13||7|6.5|7.5||7.25|6.25|5.75||6|5.875|5.625||6.25|6.875|8.25||11.625|9.25|13.875||15.25|15.5|15.25||12.5|7.75|10||9.625|8.625|6.875||9.75|11.875|12.75||30|22.65|18.77||24.25|18.8|17.079||14.64|16.77|19.15||17.09|16.85|18.49||18.87|21.89|17.96||23.93|22.13|31.57||31.76|37.89|44.07||50.41|40.81|29.02||37.07|38.39|31.53||27.34|31.12|32.88||36.5|30.97|31.28||37.36|38.67|41.53||51.65|61.29|66.99||65.38|40.86|49.07||35.17|30.1|26.03||39.34|40.05|39||31.99|29.99|28.65||34.83|36.26|25.01||38|39.15|48.99||27.39|24.13|29.49||30.95|24.57|29.49|||||
2022-02-19 14:34:39|russ2000_1332|HRTX|price_second_month|0|||||||||||||||||||510|460|610|640|480|590|620|520|480|480|470|300|200|265|330|465|710|880|790|780|670|640|540|570|480|540|400|480|360|410|392.48|535.04|450|700|810|590|605.04|650|580|600|590|555.04|630|350|510|380|400|385.04|290|330|270|270|195.04|160|256|152|199.2|176|192|120|67.04|88.16|97.6|143.2|172|192|268|99.2|99.2|159.12|128|122.4|115.2|176.8|139.2|113.6|87.2|105.6|53.2|42.772|33.8|27.6|31.4|29.4|10.8|12.4|17.8|17|18|37.4|16.21|11.8|10.6|7.598|3|5.98|5|6.4|11|14.7|10.6|14|8.242|8.2|9.2|14.03|11.94|9.39|7.71|12.99|19.76|38.46|29.95|15.88|21.4|18.6|15.35|14.3|13.4|16.5|17.6|20.35|32.6|38.55|28.73|26.47|17.03|18.52|25.56|18.65|18.22|14.3|17.33|18.08|13.27|11.67|9.45|7.39||||
2022-02-19 14:34:44|russ2000_1333|HTBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.5|16.24|16.29|16.55|15.61|15.22|15.03|15.65|15.78|15.47|17.78|19.97|17.4|19.06|19.26|23.8|24|24.7|23.2|26.8|25.95|26.95|28.7|25.99|27.56|24.93|24.62|26.27|26.11|15.39|14.55|18.91|22.69|27.4|27.82|30.03|30.68|||||
2022-02-19 14:34:47|russ2000_1334|CECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1335|RTIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1336|KE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.17|15.07|11.41|10.99|10.89|11.27|12.17|17.7|16.1|17|18.9|20.8|17.35|18.8|19.6|17.64|16.45|16.02|13|17.4|14.78|14.69|13.61|16.11|24.03|21.78|24.17|23.96|17.92||||
2022-02-19 14:34:49|russ2000_1337|PHX|price_second_month|0|||||||||||||||||||||||||||||||||||||0.448|0.4583|0.5105|0.4896|0.4792|0.5|0.5417|0.5157|0.625|0.6875|0.698|0.6355|0.7085|0.6875|0.6875|0.7295||0.8335|1.25|1.2085|1.25|1.0625|1.3545|1.3335|1.292|1.1565|1|0.9585|1.266|1.2035|0.9845|0.9766|1.0156|1.3359|1.6563|2.0156|2.6125|2.1563|2.0675|1.8625|1.9312|1.765|1.79|2.0625|2.625|2.9865|2.8937|3.7375|3.75|3.9975|6.05|6.305|5.875|8.5825|8|10.155|10.185|9.025|9.175|9.625|12.335|11.994|13.435|14.95|16.63|16.925|10.6|8.44|9.575|13.48|10.665|13.34|12.42|12.76|13.745|13.89|14.56|14.195|14.95|14.575|13.455|14.58|13.325|13.65|15.15|14.48|16.145|18.675|27.415|30.33|20.56|24.86|20.49|18.53|18.99|14.54|16.39|17.66|24.7|19.7|18.85|21.1|20.45|17.85|19.85|18.7|16.37|15.98|13.69|11.43|12.6|6.65|4.11|2.18|1.88|3.52|2.81|2.53|2.73|2.28||||
2022-02-19 14:34:54|russ2000_1339|PGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8693|18.1676|17.6448|16.8744|16.6314|16.1857|14.3533|13.0333|13.0762|14.9381|15.0257|13.0619|14.1324|15.0524|14.66|23.6127|24.4038|29.2011|22.865|22.6289|25.6592|27.7316|28.2078|25.974|26.5281|31.1619|25.5048|25.4571|25.5524|27.3048|26|23.1048|23.4952|24.4762|25.9048|26.5238|24.2857|23.7619|24.681|25.2|25.4571|29.8571|16.9048|15.5714|18.02|12.31|13.16|13.05|11.54|12.19|13.26|12.52|10.83|10.27|12.45|14.86|13.92|13.81|14.72|15.57|17.24|18.33|18.56|18.62|18.72|17.98|19.61|20.25|20.13|22.44|16.67|19.01|19.97|26.94|32.42|30.47|30.48|34.36|34.51|34.44|33.13|27.53|29.56|27.58|27.37|30.09|31.17|19|16.7|22.68|27.54|33.27|33.18|33.08|37.96||||
2022-02-19 14:34:58|russ2000_1340|CORR|price_second_month|0.738626964433|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.95|73.25|56.95||61.5|49.25|22.25||23|32.78|32.8||27.25|28.75|37.35||40.3|40.1|40.45||44.2|45.7|29.9||35.4|35.9|34.05||37.6|39.05|32.3||31.5|25.65|14.99||28.5|28.21|35.38||33.01|32.96|38.61||37.91|37.66|34.46||39.17|46.98|43.96||9.32|6.96|6.86||6.56|4.38|3||
2022-02-19 14:35:02|russ2000_1341|AMPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1684|1.4193|1.6244|5.9139|6.3791|6.1662|5.7247|3.0437|2.4917|2.1684|2.9333|3.0279|4.0293|5.5118|6.253|5.6143|5.9533|3.8401|2.6889|4.4394|1.7505|2.1763|2.6731|2.11|3.8|0.8301|0.7351|0.82|0.7999|0.52|1.81|2.22|1.9|0.5973|0.6362|0.6402|0.5128|0.4619|0.439|0.6151|0.57|0.692|0.8437|1.68|1.85|1.64|1.13|0.459||||
2022-02-19 14:35:05|russ2000_1342|WD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|13.6|11.7|11.75|12.8|11.97|12.91|16.52|20.9|19.43|14.66|16.21|17|14.86|13.83|15.79|16.03|24.12|23.47|30.14|22.64|24.03|26.53|29.81|40.65|46.9|46.9|49.45|48.33|57.29|54.13|47.23|57.58|52.05|54.18|65.35|68.7|40.46|54.69|83.35|102.75|97.44|111.05|140.69|137.5||||
2022-02-19 14:35:08|russ2000_1343|TAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5894|4.0354|3.014|2.956|2.151|1.8686|1.3381|0.3932|0.7337|1.8607|2.1167|1.7973|1.7894|1.8132|1.1402|1.8976|1.8554|2.4545|2.312|2.7686|3.1486|6.13|5.38|6.43|5.82|5.87|6.33|6.64|6.33|7.11|6.6|7.51|8.8|9.91|11.36|11.4|13.24|12.12|13.36|13.6|16.85|11.95|11.2|12.8|12.85|12.5|16.2|10.96|10.68|8.55|7.26|7.87|5.37|4.28|6.76|6.72|6.24|5.93|4.04|2.86|2.78||||
2022-02-19 14:35:11|russ2000_1344|NM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|58.9|53.7|45.3|46.6|48|54|69|104.2|118.6|117|125.6|126.7|90.8|14.9|34.3|44.4|45.7|58.4|63.1|55.3|53|53.8|53.5|50.7|37.5|34.3|41.3|33|35.8|35.5|37.4|50.4|62.5|74.3|95.4|87.6|94.8|54.2|43.5|35.6|28.1|13.7|9.017|6.422|10|15.6|16.9|13.7|15.7|13.2|12.5|7.937|8.223|4.1|2.11|3.86|6.32|4.85|3.22|2.09|1.82|1.89|6.18|9.08|4.71|4.7|3.37|
2022-02-19 14:35:14|russ2000_1345|FDEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:14|russ2000_1346|ETM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:15|russ2000_1348|AGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5||1.417|1.417|2.3333|2.583|4.583|7|10.5|11.792|12.25|22.083|20.917|22.271|12.3333|12.6667|14.167|22.6667|19.8125|19.375|16.9375|15.1875|16.875|20|25.99|32.25|34.51|45.56|43.74|31|28|31.5|24.05|23.77|29.46|28.49|27.2|22.86|19.86|22.66|19.28|18.48|23.36|27.87|29.86|25.05|28.05|26.09|25.58|29.39|32.6|27.21|24.04|28.96|29.3|4.43|3.57|6.25|8.35|6.8|8.74|15.97|10.93|13.96|19.93|19.05|20.08|16.99|19.96|24.12|24.76|33.68|33.75|30.07|33.65|35.01|31.46|31.02|32.92|30.41|31.94|31.57|23.67|29.97|32.45|36.07|40.98|54.01|57.58|60.6|68.12|74.25|76.06|93.51|77.07|66.06|81.87|68.43|82.35|83.05|75.06|64.13|68.15|67.7|86.25|101.46|97.9|121.72|124.83||||
2022-02-19 14:35:19|russ2000_1349|ACRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|15.8|16.62|16.72|12.2|13.18|13.44|12.41|12.53|11.95|12|11.64|12.56|12.92|9.59|11.98|12.6|13.72|13.52|13.16|13.13|13.39|12.32|13.87|14.66|14.28|15.08|15.13|15.13|15.49|16.85|7.62|10.01|11.6|13.87|14.92|15.78|14.72|14.64|||||
2022-02-19 14:35:22|russ2000_1350|UVSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3341|30.9986|33.6656|43.0001|23.7497|24.6658|22.1668|22|15.3651|13.7143|12.8254|12.6984|10.8|10.4667|11.6667|12.6|13.6|17.76|18.8747|18.7733|19.28|20.4267|21.4667|21.5467|22.2|22.8|25|32.8194|32.14|27.0933|30.6667|27.68|24.76|25.1|25.77|24.47|25.82|29.56|31.31|24.41|22.99|23.55|21.66|20.47|22.47|28.82|31.56|21.46|20.8|19.5|16.05|17.86|17.9|16|18.36|17.42|15.28|14.53|13.92|16.01|15.47|16.32|15.91|16.77|17.77|19.13|19.78|19.24|19.58|19.33|19.99|18.99|19.2|19.35|20.86|19.24|19.75|23.06|27.55|27.85|28.8|29|29.1|27.4|29.75|28.3|24.83|24.97|25.06|25.31|25.46|23.4|16.05|16.52|20.39|24.77|27.63|27.08|30.32|29.75|||||
2022-02-19 14:35:26|russ2000_1352|NVEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||159.375|81.25|50|68.75|50|32.825|37.5|21.1|25|14.05|21.875|20.5|27.325|13|21.25|18.75|9.375|5|5|6|8|7.5|11.25|7|7.25|7.07|6|22.261|42.35|37.83|27.57|34.9|29.45|22.59|19.97|14.85|15.82|16.26|14.72|27.7|39.18|21.74|33.31|32.83|23.91|28.5|35.6|31.89|22.7|28.85|38.45|51.62|38.99|43.93|44.85|40.95|51.39|60.99|59.26|66.06|54.89|53.5|53.44|56.18|50.09|55.09|51.38|49.64|55.74|57.4|54.63|69.43|70.78|65.03|70.47|55.3|58.49|48.88|56.89|57.97|66.05|78.36|79.29|75.69|89.03|69.51|104.51|117.33|88.97|98.19|73.4|64.2|63.05|63.27|59.1|54.81|53.73|69|68.77|70.21|72.31|57.04|
2022-02-19 14:35:30|russ2000_1353|CORT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|4.5|4.73|4.3|5.55|4.49|4.88|4.92|1.23|0.83|0.98|1.5|3.21|3.03|2.57|2.13|1.95|0.91|0.95|0.83|1.06|2.07|2.69|3.01|2.79|3.39|4.05|4.31|2.85|3.27|4|4.18|2.94|1.39|1.72|1.8|1.66|1.89|3.5|1.9|2.77|3.03|3.31|5.84|5|4.95|3.81|5.48|5.41|9.05|8.99|11.86|15.54|17.75|15.19|18|15|12.71|11.8|10.31|12.61|13.035|12.62|15.6|13.78|22.88|26.74|21.41|21.13|21|22.54|||||
2022-02-19 14:35:33|russ2000_1354|NPK|price_second_month|0|27.4863|25.875|27.25|25.125|22.25|24.125|24.25|28.25|26.375|27.5|30.75|31.5|33.5|33|36.75|35.875|33.75|34|26.625|29.5|29.125|31.125|31.625|38.5|38.75|38|37.25|36.625|43.5|35.125|42|44.875|47.75|47.875|55.75|75.5|68.875|56.125|53.5|51.75|55.875|54.125|52.25|45.5|41.75|43.375|41.25|42.5|43.625|42.5|41.625|41.25|40.5|36.5|36.875|37.625|37.75|39.75|39.188|38.938|40.438|36.6875|41.3125|37|37.3125|39.125|35.25|31.625|31.0625|30.4375|29.5625|29.75|27.5|28.15|27.67|27.5|31.25|29.64|31.66|27.41|32.33|36.55|35.6|38.54|39.4|40.7|45.4|41.86|42.85|44.59|44.55|43.75|54.3|54.4|61.51|63.21|60.62|55.16|54.16|52.4|66.69|77.32|65.61|60.51|81.48|83.77|93.17|126.16|97.24|100.02|116.1|126.54|104.85|97|94.47|86.59|67.06|72.72|76.76|75.99|76.93|68.98|76.61|77.04|70.39|65.49|58.66|60.64|69.5|82.05|86.94|81.4|89.4|87.26|95.15|99.6|106.45|99.6|103.7|90.8|112.9|132.6|128.48|112.14|97.89|85.71|88.98|78.58|89.99|89.93|85.05|102.33|101.42|83.54|81.78|79.16|
2022-02-19 14:35:38|russ2000_1355|NGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.85|4.28|6.39|5.85|6.14|9.4|7.12|9.05|10.12|10.29|17.76|22.65|21.51|15.22|13.6|14.96|13.33|16.911|16.15|18|19.48|27.42|26.19|10.35|8.06|13.8|13.65|17.75|15.18|15.82|14.34|16.2|18.24|16.97|12.99|12.63|13.99|13.35|13.72|15.06|18.71|23|26.11|29.42|31.68|30.3|29.16|24.62|20.27|21.78|20.66|22.29|16.42|21.84|25.18|29.3|26.05|26.15|23.3|25.65|24.9|23.75|21.8|20.19|18.28|15.86|10.78|10.97|9.88|6.48|8.24|11.7|10.09|10.21|9.65|11.22|11.7||||
2022-02-19 14:35:41|russ2000_1356|NNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:42|russ2000_1357|PFIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.6|7.83|8.27|8.27|8.54|9.06|9.33|9.46|11.27|11.73|17.06|16.54|17|17|17.67|17.75|18.83|18.83|18.5|17|16|16.33|16.5|17|17.33|18|18.33|19.33|20.56||27|32.25|32|38|33|34.25|34.1|34.75|33|34|33.75|29.25|29.5|28.75|26.5|29|31.5|29|26.9|25|26|23.5|23.01|20|17.1|17.5|17.65|21|27.25|27.25|27.1|26.9|27.15|27.25|27.5|27.8|28.25|29.25|30|33|35.55|35|34.5|38.75|48.55|49.64|49.5|41.1|39.2|35.49|38.93|35.85|36.87|38.92|44.12|43.86|39.32|41.1|49.42|42|48.32|45.73|42.77|43.22|43.7|43.15|48.97|43.92|36|38|40.03|39.29|43.25|46.09|50|48.86|
2022-02-19 14:35:46|russ2000_1359|FISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.5|11.6875|13.375|13.75|14.0625|15|22.99|25.42|22.19|25.7|32.94|29.9|30.39|22.53|19.25|22.83|26.46|22.97|21.84|22.03|25.5|21|18.12|16.27|20.31|19.32|18.83|22.31|23.5|21.75|20.14|18.14|17.2|19.5|18.96|17.74|16.72|3.3|13.67|12.23|11.64|13|18|14.36|17.92|19.26|15.54|16.21|15.83|16.98|16.56|17.48|18.3|19.89|19.73|19.68|22.98|21.82|22.77|23.76|23.96|22.52|23.41|24.77|27.04|27.32|28.23|26.68|30.8|34.2|31.3|27.2|32.15|30.7|32.7|32.4|29.05|29.75|27.83|29.06|32.21|26.91|18.17|17.2|22.02|25.92|30.82|31.76|33.26|31.9||||
2022-02-19 14:35:49|russ2000_1360|REGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.94|5.32|5.52|7.23|13.79|15.25|11.27|11.89|10.01|11.81|9.52|8.92|9.93|7.67|7.99|6.73|9.21|8.77|9.6|8.9|11.05|12.1|10.85|11.1|17.85|26.35|26.95|26.91|16|11.12|16.92|27.6|27.15|38.085|58.14|94.09|60.37|51.19|49.2|33.4||||
2022-02-19 14:35:52|russ2000_1361|OSIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:52|russ2000_1364|BBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||3.4584|4.8334|6.5|7.8334|7.1667|10.5|10|8|10.125|9.5|10.6667|12.25|13.167|9.709|11.875|9.583|10.417|8|7.25|8.4167|5.75|5.9167|5.1667|5.3333|5.75|4.0833|4.75|3.375|3.5|2.8333|2.5|2.4333|2.533|2.66|2.4667|2.5333|2.0007|2.66|2.12|2|3.986|9.8667|9.1667|9.0267|9.8267|10.0067|14.18|14.52|20.62|25.2|24.07|24.9|20.29|24|24.37|25.11|24.38|16.38|16.2|13.15|14.5|10.59|8.53|10.22|10.43|10.9|12.15|13.91|13.23|14.83|14.59|15.28|14.31|19.1|17.02|19.75|25.34|33.25|43.68|58.33|64.27|84.52|70|47.16|59.19|21.82|37.25|36.01|35.65|44.65|34.94|37.36|46.66|58.29|64.03|57.07|51.58|66.36|74.29|86.22|75.03|70.35|78.54|72.02|87.13|88.36|59.9|50.7|57.57|66.71|71.2|74.47|77.5|70.59|60.65||||
2022-02-19 14:35:56|russ2000_1365|IO|price_second_month|0.583444848021|||||||||||||||||||||||||||||||||29.532|34.6875|41.7195||57.1875|49.6875|40.3125||62.3445|83.4375|90||178.125|177.657|177.195||270|287.82|433.125||485.625|444.375|277.5||271.875|444.375|445.32||267.1875|119.0625|109.6875||113.4375|99.375|75.9375||126.5625|144.375|152.8125||190.5|122.7|123.15||135|71.85|63.75||80.7|58.65|67.65||123.351|154.65|132.6||94.2|119.7|105.45||141.75|148.95|204.45||234.15|207.45|236.7||261.75|212.85|51.45||38.55|52.8|88.8||52.2|77.1|127.2||141.9|70.95|91.95||98.85|104.1|97.65||90.3|78|49.5||63.3|41.85|41.25||16.05|5.85|7.5465||6.23|6.85|6||4.35|9.51|19.75||24.3|15.55|5.18||8.05|9.12|8.68||2.34|1.5|2.43||2.09|1.33|0.88|||||
2022-02-19 14:36:02|russ2000_1366|IDRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2560|2800|2560|2160|2080|940.16|449.92|160|152|96|176|91.968|59.968|27.968|35.968|315.968|59.968|53.76|32|40|90.24|70.4|96|101.12|68.48|49.28|63.36|53.76|58.88|64|80.64|79.36|40.96|34.56|33.28|37.12|47.36|30.08|44.16|35.2|23.04|27.84|40|63.36|68.08|68.4|97.2|81.76|120|116.96|56.24|44.64|43.44|60.72|39.44|38.32|30.08|27.36|19.84|21.2|19.36|13.76|10.48|10.24|8.16|8.96|5.92|5.76|5.608|17.76|18|46.32|23.2|23.12|24.88|38.96|30.72|24.16|31.04|14.24|12.64|15.28|13.52|14.96|13.04|15.84|17.68|1.77|2.05|10.46|6.87|2.79|2.54|2.35|1.75|1.59|1.73|2.08|4.13|4.36|1.17|1.09|0.651|0.4868||||
2022-02-19 14:36:06|russ2000_1367|FLIC|price_second_month|0|||||||||||||||||1.6727||1.5047|1.5047|1.6612|1.5677|1.6304|1.5991|1.6304|1.6461|1.5473|1.4157|1.4486|1.498|1.4815|1.498|1.4486|1.3169|1.3498|1.3498|1.4815|1.6132|1.6461|2.107|2.1235|2.1482|2.2963|2.3045|2.2716|2.5021|2.5678|2.5678|2.8313|2.8149|2.8478|2.963|3.0371|3.358|3.3087|3.6544|4.2469|4.642|5.6544|6.8889|7.4816|6.7407|5.7038|6.3704|3.7037|3.5802|3.2593|3.0247|3.0617|3.4321|3.8642|3.821|3.8815|3.921|3.842|3.6049|6.8371|7.3667|7.2311|7.6667|7.3622|8.7644|9.2511|10.8444|9.5067|9.6022|10.38|10.0222|8.72|9.7222|9.6889|9.5711|9.5378|9.5444|9.5222|10|9.68|9.4809|8.2222|8.6178|9.3333|9.0622|9.7333|9.1333|11.1111|13.3333|10.1956|10.4533|12.1156|10.84|11.4489|12.0533|11.9733|10.1956|10.6178|11.9289|12.0756|13.1422|12.6622|13.3778|14.2311|16.4933|18.9911|17.1111|17.0444|15.1822|16.8533|16.6|17.3067|16.4667|19.9067|17.7533|20.06|21.1933|25.75|28.1|26.9|27.15|29.4|28.15|24.9|21.65|20.61|23.3|22.4|21.44|23.92|21.21|15.03|15.81|17.73|18.84|22.65|21.09|21.56|22.75|||||
2022-02-19 14:36:10|russ2000_1368|WTBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0703|9.9016||11.7911|12.8495|13.6057|12.0937|13.1519|11.7914|11.4512|11.3946|11.1111|11.3379|10.8844|10.0907|9.0703|9.5238|10.4308|11.3379|13.6054|13.6508|13.0703|14.4036|14.5578|16.5079|16.4898|15.5646|14.7483|16.1714|16.2476|17.3667|16.3905|17.4667|18.7429|17.6667|16.3333|17.3|18.72|15.74|14.8|15.25|13.55|12.76|11.51|13.5|11.98|7.53|6.48|5.83|4.99|5.11|8.02|6.26|7.37|7.79|7.21|8.82|8.4|9.63|9.29|10.12|10.35|11.08|11.84|12.66|15.62|14.93|14.37|15.16|16.18|17.59|18.22|19.58|20.65|17.94|18.74|19.65|23.55|22.15|22|21.8|25.4|24.3|25.3|24|20.67|22.85|21.5|20.84|24.13|20.45|17.49|17.07|20.21|22.24|26.75|30.59|33.12|29.57|||||
2022-02-19 14:36:15|russ2000_1369|YORW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.3753|5.646|||5.8753|5.75|5.7713|5.792|6.3753|7.5833|7.6667|6.9167|7|6.1253|6.3333|6.3333|6.0833|6.125|5.625|5.25|4.9167|5.3333|6.4167|6.1042|7.9967|7.9|8.0167|9.4|12.7267|10.9933|10.6467|10.6667|11.4933|11.7333|12.04|13.16|13.0067|11.36|12.72|12.7987|13.8333|15.8|16.5|17.88|18.1667|18.5333|18.46|17.78|18.26|17.2|16.54|15.4|14.94|14.3|10.81|12.26|14.23|16.08|14.6|13.79|13.12|15.35|16.13|17|16.63|18|16.8|17.74|17.07|18|17.2|18.73|18.62|19.71|20.42|20.27|19.96|20.15|20.66|23.67|22.76|21.23|23.53|27.93|28.22|28.87|37|36|32.95|32.9|36.1|28.1|32.45|30.25|32.57|34.32|36.3|37.34|43.03|42.29|43.73|46.28|47.03|43.79|49.44|51.57|46.43|43.31||||
2022-02-19 14:36:18|russ2000_1371|VHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|23.814|10.125|10.875|2.814|2.532|2.43|0.33|0.27|0.18|0.09|0.09|0.06|0.06|0.105|0.18|0.24|0.21|0.27|0.165|0.15|0.21|0.33|0.324|0.315|0.42|0.525|0.36|0.75|3.9|3.81|4.5|5.25|5|5.35|2.11|2.32|1.2|1.54|2.99|3.216|4.29|5.39|6.15|14.59|13.01|21.93|21.49|19.06|21.59|29.79|23.88|34.47|35.42|23.69|21.39|20.02|19.36|14.75|14.68|5.13|6.43|6.1|3|2.87|5.18|4.86|2.72|3.15|2.35|3.55|3.5|3.85|3.4|3.15|2.95|3.25|5.43|5.99|5.17|3.4|4.91|6.45|4.98|5.5|7.97|4.5|4.27|3|1.77|
2022-02-19 14:36:23|russ2000_1372|ZEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|23.76|24.72|22.78|19.9|25.63|17.49|24.49|30.87|21.65|27.23|26.38|27.35|34.1|43.18|56.13|69.4|59.43|78.84|88.52|82.3|79.23|81.31|81.21|87.55|128.95|146.14|136.92|123.6|102.11|115.06||||
2022-02-19 14:36:24|russ2000_1374|FBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.2998|422.2998|494.4998|533.3997|611.7997|541.6997|611.0997|561.0997|495.8998|354.1998|283.3999|249.9999|261.0999|299.9998|494.4998|498.6998|859.6671|746.3336|741.667|950.3338|1195|957|1220|1923|2000|2213|2368|1955|2127|2179|1990|1976|1755|1520|1485|1570|1464|1490|1473|1305|1230|611|786|459|443|73|72|100|74|68|62|50|29.2|12.3|17.3|14|6.1|6.1|7.5|7.692|9.46|16.59|13.45|13.29|15.47|17.88|21.23|16.84|18.34|15.38|14.58|18.22|19.28|23.85|19.39|24.24|27.96|27.57|28.4|28.99|31.16|37.18|35.41|34.56|33.87|31.4|32.55|31.95|35.67|37.31|35.32|29.53|30.01|35.82|44.62|46.92|48.85|46.54|45.62|||||
2022-02-19 14:36:29|russ2000_1376|PSIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|15|16.5|15|20|37.5|50.25|69.59|70.9|79.54|68.43|71.27|50.25|52.17|28.84|21.45|8.83|16.22|11.84|12.86|5.3|11.15|8.5|9.75|6.71|8.65|11.9|9.4|7.73|9.75|9.5|4.91|8.51|4.8|3.58|3.115|5.662|4.75|5|4.2|2.99||||
2022-02-19 14:36:32|russ2000_1378|BMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.1665|3.0002|3.2225|||4.1119|4.1119||4.8892|5.472|5.9446|7.1115|8.6662|8.2222|7.8057|7.3329|7.8332|8.7917|7.7917|7.4165|6.1017|6.2988|6.2628|6.2628|6.5148|6.062|7.0658|7.1807|7.6795|9.1667|9.5835|10|9.8413|10.6733|11.4133|11.9667|14.3333|15.0833|15.375|17.375|18.745|16.025|17.075|16.995|18.21|16.195|15.5|17.01|19.5|16.8|15.63|13.74|15.245|14.45|14.455|11.695|9.48|13.11|15.45|16.495|15.13|15.71|16.515|17.25|17.475|17.8|17.805|17.63|17.585|17.875|19.355|17.95|19.41|19.94|20.83|22.225|22.17|22.02|23.385|26.165|24.975|23.475|24.355|27.665|24.625|24.91|24.555|32.7|34.25|30.95|32.325|33.95|33.075|39.075|44.175|41.95|44.45|42|40.61|44.95|38.13|32.83|32.01|38.41|37.17|32.83|36.2|37.49|36.28|||||
2022-02-19 14:36:36|russ2000_1379|EPZM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|21.12|32.631|24.17|36.67|21.91|23.27|19.08|17.04|15.43|8.89|11.06|7.58|11.5|14.2|15.05|17.1|11.55|17.7|17.9|11.7|7.42|11.85|13.38|12.35|16.61|21.49|19.02|12.83|11.8|10.41|8.25|5.16|3.27|1.54||||
2022-02-19 14:36:38|russ2000_1380|MG|price_second_month|1.22450805009|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24||9.73|10.76|15||16.38|22.29|22.52||22.48|22.09|22.06||16.81|18.92|23.83||21.12|16.25|20.1||17.74|18.65|20.51||25.27|21.17|23.08||19.88|20.76|21.31||20.79|19.36|14.8||15.06|15.27|12.13||3.8|3.81|6.93||10.6|9.21|6.93|||||
2022-02-19 14:36:41|russ2000_1381|TBBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|20|18.25|14|15.23|16.19|18.74|20.98|22.61|23.66|24.53|24.63|23.13|20.35|16.48|11.44|11.21|5.52|2.22|3.1|6.775|5.81|6|7.03|7.58|6.42|8.45|9.99|9.24|7.7|8.27|8.35|9.16|9.68|11.23|12.9|13.9|15.54|17.03|19.2|14.87|9.81|9.43|9.34|9.78|7.34|7.2|4.71|6.3|6.12|7.44|5.18|6.23|7.85|9.92|10.57|11.32|9.91|9.87|8.73|9.49|9.13|10.675|12.17|7.81|9.59|12.83|20.51|23.31|24.66|30.54|29.3||||
2022-02-19 14:36:44|russ2000_1382|BDGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:45|russ2000_1385|FCEL|price_second_month|1||||||||||||||||||||||||||||||||||||||206.9977|384.0002|306.005|237.0217|294.0025|246.0169|294.0025|267.0145|264.0001|228.0961|258.0481|210.0961|234.0001|277.6321|318.0962|354.0962|306.0002|354.0962|240.0481|219.0241|339.1202|381.0242|642.0963|474.0483|309.0242|336.0962|204.0481|342.0002|633.0243|902.304|2817.072|2486.25|6928.8751|4936.5|3636|3324.96|2132.64|2612.16|2269.44|1481.76|907.2|943.488|727.2|1179.36|1684.8|1874.88|1952.64|1681.92|1476|1425.6|1437.12|1470.24|1579.68|1219.68|1651.68|1379.52|1095.84|930.24|1131.84|1140.48|1280.1743|1428.48|957.6|1022.4|868.32|558.72|345.6|601.92|614.88|541.44|406.08|169.92|177.12|332.64|308.16|188.64|120.9456|125.568|225.36|144.72|126.72|132.048|135.9072|184.32|185.76|203.04|357.12|345.6|300.96|221.76|180|140.6736|105.8112|59.52|81.24|74.64|65.04|21|16.5|14.88|21|20.4|20.76|15.84|12.84|6.606|2.9544|0.1764|0.3274|2.51|1.51|2.26|2.14|11.17|14.41|8.9|6.69|5.2|||||
2022-02-19 14:36:49|russ2000_1386|IDT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1253|11.3645|10.0247|9.6898|10.8501|9.0916|10.5989|10.7724|12.2079|12.0524|11.3585|9.0617|9.0139|8.9002|7.674|7.1896|7.1178|6.5735|8.2602|8.7208|7.6501|6.7709|6.6512|4.9286|5.4909|2.2131|1.0946|0.4725|0.1436|0.6879|1.0108|1.8602|2.6437|3.9596|5.9335|10.8382|16.7178|15.4797|15.707|12.4711|5.6404|5.7421|5.5806|6.2684|5.8318|7.0819|12.0344|12.7241|12.5685|11.6066|12.5756|11.0408|13.6224|12.2927|13.1909|10.3901|8.5582|11.3166|11.3888|13.6124|15.7515|10.3911|12.6993|12.3019|8.7086|6.57|6.52|5.37|6.33|6.64|8.39|10.63|7.55|5.4|6.23|6.55|12.39|22.2|37.74|41.63|45.1||
2022-02-19 14:36:53|russ2000_1388|MMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|19.92|29.32|31.08|36.12|45.35|42.46|34.57|21.31|25.42|26.22|27.86|27.35|24.16|26.01|31.98|31.3|37.64|36.36|36.49|39.94|32.95|34.29|35.98|33.26|27.69|28.49|36.16|39.63|37.83|39.22|42.85|48.86||||
2022-02-19 14:36:55|russ2000_1389|ZFGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:55|russ2000_1390|ONVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|43.6|40.4|86|86.4|112|191.8|204|146|158.4|130|121|93.4|44.4|64|42.6|58.4|78.2|61.2|62.4|59.6|39|32.4|20.2|38.6|25.8|19.382|22.6|9.292|5.04|9.6|6.206|14.01|8.62|8.43|11.3|7|7.66|4.79|2.88|
2022-02-19 14:36:57|russ2000_1394|KEG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1395|TRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1397|RDNT|price_second_month|0.28992248062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.26|0.16||0.86|1.08|0.75||1.2|1.5|2.6||2.4|2.08|0.9||0.56|0.4|1.22||0.6|0.7|1.06||0.82|0.68|0.64||3.48|4.46|4.58||9.13|8.58|10.08||7.03|3.53|2.7||2.24|2.59|2.09||2.52|2.33|2.75||4.24|2.4|2.19||2.71|2.75|2.49||2.52|2.42|1.63||6.99|6.62|9.49||7.08|5.44|6.22||5.29|7.19|6.4||7.55|11.85|10||14.35|14.9|10.41||13.27|14.23|19.42||15.25|14.81|18.28||35.29|28.61|30.8|||||
2022-02-19 14:37:03|russ2000_1398|IG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|24.11|24.79|25.515|27.1|26.895|26.7504|25.985|27.1966|27.8261|26.5112|26.3982|26.9592|26.4743|24.67|
2022-02-19 14:37:03|russ2000_1400|PEIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:04|russ2000_1401|ACLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|41.5|54.2|53|52.84|48.92|50.6|36.4|34.64|26|21.4|35.32|45.8|47.04|48.2|35.76|29.2|35.04|26.6|24.72|18.48|29.72|24.08|23.96|26.2|30.8|25.16|19.04|16.88|20.36|22.36|19.64|2.36|0.68|1.52|2.72|5.12|6.6|8.4|5.88|9.96|10.24|7.44|5.52|5.08|6.92|4.52|3.96|3.902|4.88|6.48|7.52|8.76|9.04|7.4|7.48|8.6|10.8|12.84|12.28|9.96|9.8|10.8|11.9|13.65|15.9|21.8|20.6|35.05|25.05|21.35|19.5|18.25|22.53|15.32|15.07|21.73|27.95|25.6|24.73|27.22|39.02|38.16|45.25|61.82|67.55||||
2022-02-19 14:37:08|russ2000_1402|VSLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:08|russ2000_1403|XNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|8.56|10.29|11.21|15.6|17.23|16.52|14.61|10.85|14.13|21.79|26.34|24.85|21.36|21.09|20.5|30.63|38.14|42.01|42.01|31.63|32.25|36.1|38.47|32.09|32.12|35.71|40.95|48.35|38.25|33.87|36.22|32||||
2022-02-19 14:37:10|russ2000_1404|BV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14.44|9.97|6.54|7.39|10.74|7.92|6.99|6.8|7.22|7.36|9.25|5.57|5.03|4.7|3.07|3.72|4.02|5.05|4.45|4.45|4.65|5.475|||18.39|13.49|13.5|16.92|18.33|16.04|14|14.17|12.51|14.96|16.51|16.96|15.33|13.6|13.24||||
2022-02-19 14:37:12|russ2000_1406|GTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:12|russ2000_1407|CAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3227|13.1111|11.8887|14.25|12.9167|14.6667|12.1667|12.25|9|8.3333|8.6667|9|10.8667|11.2333|12.2|11.6667|12.6667|17|16.4|17.0333|14.5333|15.2667|18.82|20.4667|22.4667|19.6667|21.8667|25.3|23.8933|22.9533|24.1333|23.6333|22.52|26.1333|28.4|29.2667|29.8667|24.9333|24.5533|20.3|22.1867|19.9667|20.9267|18.1333|15.7933|20.3333|21.8|21.7333|20.56|20.08|20.8667|24.8067|22.5467|21.16|18.7467|17.4133|23.5667|21.3467|24.1|22.2867|22.8067|25.1867|25.5333|28.48|24.2933|24.6133|24.4|24.6467|26.1467|25.5|26.6933|29.7267|26.2933|28.6467|30.6|38.89|42.46|41.37|39.26|43.62|42.22|45.61|45.49|41.84|44.35|43.67|41.46|43.1|41.01|32.98|33|37.85|39.67|46.25|46.67|49.19|47.66|||||
2022-02-19 14:37:17|russ2000_1411|GEOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|15.25|11.875|5.5625|4.0938|4.375|5.25|6.75|7|8|9.7813|9.625|11.2813|12.585|6.49|5.26|6.38|5.855|5.2|5.41|3.665|5.125|6.055|6.525|8.2|8.5|8.495|7.97|10.27|8.365|9.575|13.65|20.37|29.26|28.24|25.485|35.47|37.78|35.64|46.695|24.07|27.615|25.14|11.205|5.825|7.075|10.125|15.65|23.04|22.525|25.885|35.355|53.955|43.555|36.85|39.05|55.025|49.415|42.99|72.69|103.35|89.24|70.33|103.55|73.87|50.04|40.72|32.55|18.1|18.98|14.51|14.58|9.56|17.33|18.21|20.26|18.93|15.39|15.26|16.43|11.56|10.96|13.85|15.17|16.35|13.54|12.83|14.39|14.27|8.16|6.79|6.33|10.8|8.03|9.62|8.6328|5.25|
2022-02-19 14:37:20|russ2000_1412|CRAI|price_second_month|1.03015484923|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|25|29.75||24.75|26.25|29.9375||12.125|11|8.1875||17.5|19|20.1||15.69|15.69|15.11||31.879|29.64|32.82||30.27|38.365|42.4||52.38|43.6|48.28||44.12|50.44|53.92||49.61|50.77|42.89||35.22|25.25|22.5||25.48|25.01|27.76||18.97|19.91|25.02||28.74|21.61|21.61||15.49|16.07|18.15||19.14|17.96|19.27||23.88|28.65|29.53||24.355|24.01|18.28||25.75|26.81|33.23||35.91|41.51|46.43||54.29|41.75|41.54||38.22|41.89|53.28||41.64|39.3|57.85||83.56|108.14|82.62|||||
2022-02-19 14:37:25|russ2000_1414|FRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.43|19.05|12.55|7.51|6.7|9.26|10.22|9.05|10.1|14.95|15.7|18.9|20|22.95|36|33|39.09|47.08|46.01|54.5|74|70.92|113.45|131.1|145.37|176.82|129.83|107.87|87.84||||
2022-02-19 14:37:27|russ2000_1415|OLP|price_second_month|0||13.25|13|14.25|12.75|13.25|14.25|14.625|15.5|14.75|14|15.5|16.25|17.5|16.125|15|14.375|14.125|12.25|13.625|14.875|15.75|14.875|13.75|13.75|13.625|11|11|10|7.875|7.875|9.5|9.375|9.75|9|7.5|7.5|8.25|9|9|10.25|10.875|11|10.625|9.5|10.75|10.625|10.25|10.375|13.5|13.625|13.875|13.375|13.375|12.625|13.5|13.5|13.625|14.125|14.5|13.75|12.5|12.75|12.75|13|13.375|13.125|11.625|11.5|11.125|10.5|11.96|13.25|14|14.65|15.4|15.33|15|14.7|16.25|18.15|18.61|19.05|23|17.95|18.19|19.24|19.12|19.05|20.36|19.1|20.26|19.79|21.46|24.621|24.5|23.08|20.39|20.1|17.5|16.71|17.98|9.68|2.91|6.15|9.02|8.94|9.84|15.34|14.34|15.31|14.88|15.97|15.6|16.27|17.48|17.73|19.11|19.51|21.72|26.45|21.37|20.61|21.92|21.5|21.67|22.93|23.68|22.2|21.83|22.34|21.23|22.66|24.25|24.47|24.57|22.3|24.01|26.72|21.76|25.52|28.79|26.42|28.82|28.54|26.78|27.31|24.1|15.85|19.16|17.78|21.41|25.55|31.84|32.53|29.51||||
2022-02-19 14:37:32|russ2000_1417|CTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||112500|159000|192000|153000|44256|32250|40500|50250|43500|31500|37500|246000|186000|457500|543000|312000|377400|376680|328320|257040|85440|60000|115200|77760|118800|121680|109680|99600|86880|65880|89760|123000|35640|31200|26040|23280|16320|15600|23160|18720|15060|11190|8100|4260|1849.2|867.9|47.94|21|366|522|330|206.97|105.72|114|111.3|101.97|104.5|59|50.5|64.25|47|23.155|13.4|14.4|12.3|11.2|19.2|33.4|31.4|25.6|22.4|23.4|16.6|18.3|11.8|4.168|4.5|4.03|4.07|4.21|4.15|3.29|2.9|4.02|4.79|1.91|1.7|0.9471|0.844|0.686|0.95|1.17|1.02|1.16|3.71|3.24|2.27|2.74|2.25|2.22||||
2022-02-19 14:37:36|russ2000_1418|SALT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:36|russ2000_1419|CRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:37|russ2000_1421|LION|price_second_month|0.272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:37|russ2000_1422|AROW|price_second_month|0|1.2438|1.3763|1.4592|1.7108|1.6882|1.6806|1.6882|1.8087|2.0341|2.3431|3.0059|3.8196|4.151|3.9325|3.7744|3.7141|3.6614|4.4222|3.3826|3.9009|3.9009|3.8406|4.074|4.1552|4.1552|4.2757|4.1853|4.0649|3.4025|2.71|2.2884|2.5293|2.0476|1.5356|1.3514|1.5356|1.8428|1.8428|2.172|2.8108|3.0983|3.1303|3.3883|3.3883|4.0528|4.5842|4.1457|4.4569|4.18|4.7119|5.2458|5.5335|6.3236|6.1795|7.509|7.6278|8.0629|8.2999|10.7886|10.0427|10.7066|9.221|9.5405|9.997|9.7688|9.4949|9.1297|8.445|6.7902|7.2182|7.5891|10.3565|11.3437|12.211|14.2595|13.7231|14.1876|15.3619|15.6317|14.1622|16.4873|16.1199|17.3189|19.1056|18.6275|18.8414|20.8062|17.9616|17.4951|18.3375|18.7875|17.8931|16.6317|18.0066|16.8695|15.3984|15.4396|15.5084|15.2159|14.8053|15.9311|17.4747|20.5193|16.6817|17.7721|19.2661|18.4365|18.4511|18.5824|16.6279|20.9877|18.8093|18.4337|17.8103|18.3059|18.6154|18.4606|18.9094|19.4691|19.1297|19.4375|20.0373|22.539|21.0176|20.8325|21.4281|21.2409|21.9224|21.5611|22.6039|23.8432|21.917|24.3373|27.1512|32.6497|30.105|27.3016|27.8623|32.6963|28.6537|33.2294|34.962|31.8195|32.4143|29.4401|29.431|33.8015|29.852|27.5709|27.0054|28.8932|30.932|36.0194|35.7767|34.5|35.02|||||
2022-02-19 14:37:43|russ2000_1423|BAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:43|russ2000_1425|OSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0469|13.245|16.344|13.2252|12.2383|14.0937|25.0193|31.04|30.6253|71.26|51.1737|37.7906|39.8533|36.7543|24.6443|21.3676|17.4889|14.0049|18.7818|18.3574|21.1209|21.8611|11.4092|27.6841|18.693|8.9714|8.6852|11.4586|12.5936|15.1004|11.7152|22.8875|13.8075|13.7977|14.2714|13.6496|10.3334|7.8463|6.277|6.4843|8.6655|14.4096|12.2185|26.5393|29.9541|27.467|18.6633|15.9591|16.719|24.6838|22.621|21.2294|21.5749|13.0969|13.768|16.7684|15.4261|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32|69.33|94.87|73.72|72.65|89.26|39.71||||
2022-02-19 14:37:47|russ2000_1426|CCF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||2.125|2.4375|2.8125|3.5625|4.1875|3.8125|5.219|6.594|7.25|8.75|6.5625|6.625|5.9375|4.9375|6.125|4.6875|5.5|5.5625|5.4375|4.625|6.675|5.375|6.175|5.25|5.725|5.4|5.045|4.575|5.115|5.1|5.9|6.295|6.95|7.45|7.375|7.85|8.12|6.755|6.95|7.35|7.325|7.26|7.88|10.995|15.8|14.18|17.58|20.3|21.87|19.08|18.5|14.58|10.91|9.55|11.62|12|12.15|13.13|14.06|15.86|15.32|16.53|14.02|14|13.3|14.85|15.46|18.43|18.82|19.4|27.75|30.26|31.62|31.14|33.75|35.87|35.8|35.81|38.23|44.41|45.95|56.29|60.59|68.35|88|102.5|108.05|118.75|112.35|112|123.5|107.84|100.82|93.67|103.58|117.15|91.97|94.26|100.56|95.16|100.24|118.44|116.53|96|94.88||
2022-02-19 14:37:50|russ2000_1427|KRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|15.69|16.145|21.5|23.715|16.6|14.425|15.8|14.55|15.13|15.27|18.12|17.07|15.305|10.165|8.19|9.25|10.975|7.54|4.7|2.625|3.385|4.65|6.65|7.5|8.785|15.23|20.68|25.92|27.97|21.89|17.85|23.37|17.77|16.45|15.28|17.99|16.24|14.83|16.06|15.65|15.17|15.77|13.87|12.26|12.3|7.73|6.53|4.75|5.88|8.98|12.19|13.86|19.48|20.12|28.81|21.45|25.68|20.2|12.6|14.77|12.89|10.95|13.51|9.99|9.29|12.64|14.45|14.72|16.25|13.24|14.92|14.28||||
2022-02-19 14:37:54|russ2000_1428|WIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.32|17.88|16.23|21.41|18.33|24.28|20.46|23.75|19.03|27.66|41.8|51.05|62.3|74.75|64.05|53.75|75.05|85.2|109.65|94.18|111.96|134.76|145.64|121.03|133.69|209.76|292.79|247.43|348.57|247.21|222.08|152.8|86.12||||
2022-02-19 14:37:56|russ2000_1429|BTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|12.07|5.95|2.21|
2022-02-19 14:37:57|russ2000_1430|FCBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||16.6131|16.896|18.4433|19.008|18.0231|17.4592|19.4299|19.2902|21.12|22.9677|26.5761|29.9195|36.96|33.0008|29.0464|24.64|17.0454|19.7727|18.6363|17.0454|16.5909|14.0909|12.9545|16.8181|23.1818|29.909|26.1363|26.0272|25.5|28.1818|29.9363|27.8091|30.8363|35.78|35.5|32.12|26.25|32.2|35.63|30.75|30.08|28.49|31.13|32.22|31.05|31.9|36.2|38.05|32.76|30.87|34.5|34.65|31.6|31.93|25.65|11.82|16.87|12.88|11.77|11.77|16.86|12.61|13.87|12.83|14.54|11.64|11.89|12.63|12.66|15.03|15.29|15.48|15.3|15.16|17.14|15.87|14.6|15.48|15.46|16.3|16.97|17.09|19.56|17.58|21.86|23.85|28.18|27.74|25.3|25.31|30.13|26.3|33.71|33.75|33.66|36.1|33.34|33.33|30.7|31.05|22.27|19.55|22.2|25.77|31.87|31.56|32.7|29.5|||||
2022-02-19 14:38:01|russ2000_1434|IMMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.875|13.9375|16.375|9.9375|7|5.06|4.4|4.95|2.3|2.2|1.65|0.98|1.15|1.75|4.24|5.41|8.72|4.35|6.33|5.37|7.02|5.86|5.33|6.84|6.76|5.64|5.75|6.75|7.43|11.9|13.65|12.41|9.04|8.84|6.73|3.86|4.38|4.2|4.33|4|4.15|5.18|5.46|5.73|7.17|8.18|7.03|5.47|6.49|5.56|5.7|4.79|7.12|14.93|13.29|12.11|11.59|10.75|10.8|8.655|8.8|12.07|12.31|13.46|8|6.22|7.18|10.4|10.93|8.13|7.21|6.07|11.59|13.24|11.54|9.52|9.94|7.67|8.21|7.07|6.99|6.94|8.45|8.27|13.94|7.98|7.5|5.78|4.78||||
2022-02-19 14:38:05|russ2000_1435|VSTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.85|6.65|9.34|9.32|13.72|10.44|13.8|10|8.83|9.3|7.44|8.62|6.61|2.19|1.12|1.49|1.38|1.17|1.14|2.34|3.85|3.66|3.06|5.54|9.97|5.1|3.2|1.26|1.42|1.16|1.97|1.8|1.32|1.58|2.4|3.87|2.65|2.67|1.25||||
2022-02-19 14:38:07|russ2000_1437|ENTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.79|17.235|18.5717|15.54|16.7415|16.6271|16.947|18.405|18.5445|20.4232|25.0297|27.1274|26.695|23.7216|26.7336|25.0648|11.8532|
2022-02-19 14:38:08|russ2000_1438|FLWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1875|9.1875|7|5.25|3.875|5.9375|9.75|12.96|13.04|12.11|11.5|7.86|9.02|6.3|7.96|8.83|11.75|9.6|9.45|7.44|8.32|7.7|7.545|6.98|6.98|6.38|6.33|4.58|5.55|7.31|8.51|10.63|10.7|8.04|7.67|6.32|4.01|2.15|2.37|2.94|2.59|1.89|2.71|1.58|2.04|2.86|2.81|2.66|2.36|2.78|2.97|3.71|3.05|4.32|6.29|5.81|4.82|5.28|5.56|5.13|8.51|12.48|9.775|8.39|7.7|7.85|7.76|9.35|10.7|10|10.35|8.85|9.65|11.65|12.85|11.7|12.51|16.7|18.46|14.72|12.87|18.04|22.83|29.98|23.35|31.3|30.43|29.3|32.51|15.61|||||
2022-02-19 14:38:12|russ2000_1439|MLR|price_second_month|0.234485917106|||||||||||||||||||||||||||||||||||||||||||||||17.2222||19.0278|19.4444|27.5||47.7083|65.8333|100||80|59.375|54.375||38.75|23.125|22.5||19.6875|14.0625|14.375||9.0625|4.6875|2.8125||4.7|3.85|3.17||3.73|2.89|3.41||3.41|4.05|7.51||9.86|9.05|11.3||12.88|19.64|20.29||20.7|18.27|24||25.1|17.12|13.69||9.96|7.41|5.3||8.8|11|11.35||13.47|13.53|14.23||18.69|17.35|15.73||15.93|16.05|15.25||15.38|16.98|18.63||20.58|16.9|20.79||19.95|19.54|21.78||20.59|22.79|26.45||24.85|27.95|25.8||25.55|26.9|27||30.75|33.3|37.13||29.77|30.57|38.02||39.44|34.04|33.4||
2022-02-19 14:38:16|russ2000_1440|VICR|price_second_month|0||||||||||||||||||||||||||||||3.4375|3.1875|5.25|10.1875|12.75|17|18.25|8.1875|8.9375|9.625|7.75|8.375|7.875|11|13.8125|12.75|12.375|12.75|17|19.75|23.5|19.25|14.75|22.25|24.625|19.625|16.375|19.75|25.125|28.25|28.25|15.625|8.8125|8.875|11.125|16.5|19.3125|32.25|22.6875|26.3125|43.625|31.5|21.5|20.89|20.36|15.12|12.25|10.05|8.35|8.33|6|8.72|12.25|11.48|12.62|13.9|11.84|10.87|11.35|13.3|15.95|16.23|19.89|17.8|12.56|12.15|9.34|11.87|11.79|14.44|12.13|11.29|10.07|5.79|4.6|5.44|7.35|8.2|9.51|12.2|13.46|16.78|15.23|16.56|11.29|8.02|8.12|6.02|6.02|5.35|5.28|5.39|7.81|10.81|10.77|7.4|8.2|12.2|13.18|13.63|9.76|9.26|8.3|10.16|10.91|14.6|16.25|16.95|19.45|22.55|25.75|43.85|62.45|35.8|31.78|30.31|30.49|41.07|43.24|60.98|87.03|81.96|98.49|90.08|123.37|143.46|95.18||||
2022-02-19 14:38:21|russ2000_1441|UCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:21|russ2000_1442|EVLV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.26|10|7.78|5.42|3.26||||
2022-02-19 14:38:22|russ2000_1444|LADR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|18.45|18.91|18.35|17.9|15.51|13.72|10.7|12.3|13.28|14.35|13.9|14.07|13.59|13.64|14.77|15.39|17.41|17.65|18.29|16.45|16.68|17.01|17.75|7.97|7.61|9.73|10.91|11.38|11.41|11.39|11.77|||||
2022-02-19 14:38:24|russ2000_1445|FIZZ|price_second_month|1|||||||||||||||||||||||||||||||||||0.6901|0.5729|0.5404|0.5599|0.5208|0.5144|0.4427|0.4818|0.5795|0.5469|0.4753|0.5664|0.625|0.6512|0.5729|0.6642|0.56|0.9375|1.4325|1.9792|1.875|2.6042|2.1875|2.0833|2.1096|2.1096|2.2658|2.2267|1.9533|1.5367|1.9013|1.6667|1.7188|1.6667|1.6929|1.5237|1.875|1.8021|1.9271|2.0833|2.4688|2.7708|2.9167|2.8458|3.1875|2.9104|2.8958|3.1458|3.3958|3.9667|4.1375|3.3667|3.4667|3.3958|3.325|3.2333|4.0708|4.8208|5.9792|4.9625|5.8458|7.3083|5.755|4.24|4.02|3.835|3.635|4.435|4.5|4.585|5.355|5.755|6.93|5.56|6.14|7|6.57|6.865|7.325|7.58|8.035|8.02|7.47|7.58|7.295|7.025|8.735|8.93|10.08|9.755|9.46|9.75|11.31|12.205|11.245|15.365|22.72|21.16|31.405|22.025|25.54|42.265|46.78|62.025|48.72|44.51|53.45|58.31|35.885|28.865|22.315|22.18|25.51|21.325|30.51|34.005|42.45|48.91|47.23|52.49|45.33|||||
2022-02-19 14:38:29|russ2000_1446|SBCF|price_second_month|0|||||9.8434|8.9443|10.2226|12.494|13.0143|14.6232|16.0431|15.5228|18.3145|19.2135|17.9363|17.9363|17.1788|17.5576|14.3867|16.9422|16.1847|16.5639|16.8561|20.2653|22.1589|21.2121|19.8864|18.7502|15.9091|13.2576|12.5003|13.2576|17.0458|20.0761|15.9091|18.1818|22.7273|23.4848|22.7273|27.652|30.303|28.7879|25.7576|27.2727|27.2727|29.1671|25.76|27.08|27.275|31.25|37.5|33.33|32.955|32.955|39.58|43.9394|39.775|56.44|52.65|54.5455|59.0909|46.2121|42.4242|40.7197|50|46.2121|45.6439|39.9621|39.3939|39.7727|36.7424|44.8864|49.9697|61.7879|66.4394|67.803|77.8182|84.0909|84.1818|87.8636|80.6818|87.45|88.55|103.85|100.1|109.1|110.4|99|101.35|110.45|121.4|134.7|140.95|153.85|120|118.65|116.3|87.65|62.75|50|53.75|43.9|24.7|19.35|12.85|14.15|8.4|7.75|9.45|6.05|6|8.2|9|8.45|7.45|9.25|7.55|7.35|7.8|10.3|10.55|10.3|11.3|10.78|10.66|10.49|12.68|13.2|14.96|15.56|16.05|14.82|16.84|16.45|20.56|23.23|22.56|22.87|26.03|26.22|31.18|31.62|29|29.02|23.19|23.34|29.75|24.9|21.75|20.24|25.26|35.95|37.07|31.94|33.77|37.21||||
2022-02-19 14:38:35|russ2000_1447|COHU|price_second_month|0|1.125|1.0157|1|0.9532|1.0469|1.125|0.9063|1.2188|1.1875|1.2344|1.1719|1.125|1.1094|0.8125|0.9063|0.9219|0.875|1.0157|0.75|1.0469|1.3594|1.2344|1.4375|1.5157|1.6875|1.4375|1.3125|1.2344|1.4219|1.1563|1.0938|1.5|1.2657|1.3594|1.4844|1.4688|1.4844|1.2969|1.6719|2.3907|3.7657|4.4688|4.3438|5.4375|4.125|4.5313|4.875|7.063|11.313|14.875|14.5|15.563|11.938|8.938|11.75|12.438|17.188|28|17.75|23.125|15.375|7.625|11.375|11.8125|14.875|21.375|22.875|56.375|35.375|20.5|14.25|16.3125|21.08|19.89|19.07|23.04|24.5|14.15|15.5|14.95|18.67|22.1|21.06|18.93|18.95|15.78|16.76|18.23|19.22|24.42|26.67|21.12|17.33|16.77|19.694|18.64|20.44|19.79|15.65|15.64|17.11|16.7|11.2|8.47|9.25|11.87|11.78|13.39|14.01|11.48|14.48|14.72|13.2|11.09|10.12|11.22|9.34|8.8|9.7|10.06|11.06|9.93|9.91|10.09|10.76|12.3|11.45|10.89|13.41|9.7|13.11|11.41|11.8|10.87|12.45|16.65|18.33|18.76|22.76|20.03|24.02|26.38|19.6|17.89|14.55|11.92|17.74|20.47|15.06|17.2|28.39|43.45|37.22|35.68|32.97|31.91||||
2022-02-19 14:38:40|russ2000_1450|FGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.82|17.63|22.64|29.7|17.98|18.66|17.68|22.9|25|25.75|46.45|46.95|55.1|52.7|61.15|43.36|57.02|35.58|43.74|40.02|42.96|36.3|41.74|41.33|51.27|20.67|11.63|12.02|14.63||||
2022-02-19 14:38:42|russ2000_1451|ALDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:42|russ2000_1452|CIA|price_second_month|0||||||||||||||||||||||||2.5574|2.6349|2.48|3.2549|2.6349|2.4024|1.9375|2.48|2.2475|2.17|2.7899|3.1774|4.1075|5.8124|4.3399|3.565|3.7199|4.3399|5.0374|4.5725|5.115|5.3474|5.115|4.9599|5.425|5.502|5.735|5.425|5.387|4.65|4.766|5.852|5.076|4.844|4.65|4.302|4.03|3.758|3.564|3.605|3.371|3.526|3.332|4.312|4.56|4.063|4.271|4.348|4.4|5.395|7.028|7.694|8.34|7.3467|8.473|6.776|5.184|6.709|7.224|8.647|7.6426|5.9569|5.2406|6.028|5.2336|5.4112|6.729|4.972|5.32|5.28|5.32|6.41|6.9|7.75|7.54|6.56|5.65|6.62|7.12|9.45|6.5|6.59|6.81|6.15|6.48|6.82|6.74|7|7.46|6.93|6.79|8.62|10.68|8.07|9.77|10.06|9.19|6.08|7.53|8.81|7.34|6.67|7.15|7.29|7.32|5.56|6.29|9.28|7.02|7.98|10.88|9.22|9.12|6.21|7.53|8.6|6.85|7.41|8.4|7.9|6.83|6.41|6.28|6.82|5.84|6.08|5.85|6.34|6.07|5.22|5.97|5.67|4.33|
2022-02-19 14:38:48|russ2000_1454|JRVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|23.23|26.11|32|30.18|35.35|36.65|39.23|43.02|42.04|39.53|40.57|32.71|37.8|40.94|38.06|40.8|44.86|48.57|39.17|44.95|35.7|50.06|47.51|46.66|33.18|36.79|26.44|26.96||||
2022-02-19 14:38:49|russ2000_1455|EBSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1456|CSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1457|KTOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||946.25|385|646.25|375|220|60.5|71.7|53.8|42.4|50.3|51.4|73.91|63.1|101.8|152.1|145.3|135|94.8|60.9|82.8|74.7|51.5|55|55.4|50.2|36.1|21|23.7|22.3|14.9|21.9|19.5|21.1|20.4|20.2|11.8|8.4|7.6|8.4|10.65|11.95|11.97|10.85|10.73|13.93|12.01|9.46|4.78|6.37|5.11|4.88|4.44|4.5|5.97|7.09|6.56|8.1|8.46|7.79|5.14|5.77|5.45|4.7|4.59|3.15|4.18|7.16|7.16|8.63|10.56|12.355|10.58|12.65|10.96|13.14|13.45|17.65|22.13|19.08|18.02|20.88|18.12|18.92|21.41|30.5|24.75|23.07|19.71|16.46||||
2022-02-19 14:38:54|russ2000_1458|LMNR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|14.3|22|23.5|24.4|23.7|23.7|22.2|19|26.5|25.4|28.5|||21.5|27.5|23.2|12.5|13.999|13.8|13.05|15.098|17.3|21.76|18.76|27.85|23.74|22.12|14.84|15.85|17.51|15.25|18.17|18.98|19.2|19.41|25.43|27|23.27|22.2|24.51|25.35|22.86|21.9|17.11|15.18|15.04|16.84|18.99|20.13|18.98|22.63|22.54|22.35|22.71|25.29|28.18|18.83|23.31|19.1|19.82|19.35|13.21|13.46|14.6|17.25|16.99|17.64|15.29|16.04||||
2022-02-19 14:38:57|russ2000_1459|RGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6|89.64|114.12|75|139.08|83.88|86.28|224.88|222.24|154.8|81.42|114.72|84.12|73.68|39|30.6|12.6|16.8|11.9988|10.68|13.32|8.6412|2.838|1.61|1.06|1.26|0.586|0.76|0.779|0.668|0.5877|0.6005|1.47|0.952|0.7754|0.3875|0.23||||
2022-02-19 14:38:59|russ2000_1460|CBPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:59|russ2000_1462|TSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|15.88|18.31|29.33|28.37|27.81|26.53|47.48|57.86|58.55|71.3|64.45|66.3|74.2|81.2|72.3|78.25|50.53|51.92|38.24|31.13|39.28|24.3|21.5|25.95|41.05|64.46|64.52|51.93|47.23|55.88||||
2022-02-19 14:39:02|russ2000_1463|OTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.32|33.25|24.46|21.79|28.7|14.44|14.69|16.42|17.75|14.85|12.1|3.575|5.4|5.95|4.4|3|2.25|2.14|2.53|2.15|2.51|3.32|2.46|3.91|4.37|2.88|2.3|1.47|2.05|2||||
2022-02-19 14:39:04|russ2000_1464|DSPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:39:04|russ2000_1469|TWOU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|19.5|18.09|17.67|27.78|34.02|23.58|18.22|27.84|35.45|35.35|36.55|42.47|50|63.98|82.78|91.32|89.36|58.39|70.08|38.79|17.26|23.67|24.13|35.72|38.53|32.72|44.87|37.26|37.03|23.79|9.64||||
2022-02-19 14:39:06|russ2000_1470|ENPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|5.01|2.58|4.63|7.9|6.51|7.24|8.25|8.43|13.98|10.51|13.78|9.79|4.34|1.73|2.35|2.09|1.84|1.12|1.79|0.7273|0.92|2.66|2.47|5.85|5.01|5.32|8.87|16.29|33.27|23.04|48.76|55.8|73.44|140.56|170.89|138.53|173.73|247.42|140.35||||
2022-02-19 14:39:09|russ2000_1471|AHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.39|10.25|9.87|9.62|9.59|9.49|10.8|10.31|9.51|11.18|10.81|12.1|13.82|14.56|13.95|13.1|13.36|15.56|13.08|14.57|15.73|15.21|15.63|16.5|17.17|17.96|16.76|8.62|10.1|11.47|13.05|12.9|13.43|13.95|14.25||||
2022-02-19 14:39:11|russ2000_1472|CASH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.5|3.3056|3.2778|3.4444|3.4307|3.3333|3.5833|4.1667|4.9443|4.9443|5.3333|5.2223|5.2777|5.5833|5.25|6.0833|6.75|7.7083|7.7083|6.6667|5.875|5.1667|5.0417|4.8333|4.4167|3.75|3.2083|3.2292|3|4|4.1|4.3667|4.5167|4.5167|4.6|4.7|4.9733|5.3333|6.0833|6.9167|7.3333|7.4167|7.7667|6.85|8.09|7.6933|7.3333|6.11|7.4867|6.9167|7.5|7.9333|8.8052|9.5433|12.6|13.1493|13.3267|9.51|8.4433|6.6|3|3.25|5.3133|7.2833|7.2933|6.8467|9.8|10.8867|4.3033|5.4667|4.4053|6.0833|4.9333|7|6.85|7.6667|7.94|7.6667|8.9633|10.3967|12.9333|13.68|12.0667|12.3567|11.99|11.9333|13.5867|14.27|15.2067|13.5933|16.6167|19.25|31.4|29.3167|28.55|23.1333|30.5833|36.3167|36.2833|29.2333|22.94|25.49|26.99|31.33|35.36|39.49|18.305|19.17|34.92|44.04|50.18|49.91|61.62|56.12|||||
2022-02-19 14:39:15|russ2000_1473|STRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.625|14.5|16.75|16.75|19|13.75|16.25|18|18.25|23|25|26.3125|32|27.75|28.1875|31.5|30.625|35|34.375|33.25|34.5|34.625|32.75|33.0938|34|35.15|33.62|42.868|52.15|46.65|48.461|48.8|53.32|51.9|59.5|63.22|58.14|62.19|63|55.67|50.63|51.72|48.55|40.46|42.5|40.05|43.3185|46.16|47.61|47.79|44.14|37.82|37.51|28.35|18|10.005|13.5|14.75|14.7|18.45|22.05|20.11|34.18|33.5|23.92|26.26|20.25|22.84|20.12|21.9|22.89|28.42|38.05|35.32|44.89|69.72|66|80.24|103.76|68.01|69.01|63.09|62.36|51.44|46.26|41.89|38.9|29.75|35.55|31.4|44.1|34.2|38|34.3|30.54|30.98|24.9937|18.7081|23.38|20.91|12.9|20.92|44.3|51.52|50.2|37.3|36.58|38.6||||
2022-02-19 14:39:19|russ2000_1474|CZNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.367|13.5316|13.6973|13.9445|14.8512|14.3568|16.997||19.6365|20.7909|21.7822|24.4225|24.093|25.0815|24.4225|21.7835|19.6636|19.5051|17.0471|16.0964|13.9342|15.0554|13.103|13.0221|13.5883|14.8824|16.3383|17.8414|19.2792|19.6713|20.3575|20.4621|24.7525|25.6436|25.7426|26.0396|24.7525|24.7525|25.6931|29.1089|28.4653|27.2376|27.525|25.7426|20.7921|23.1188|22.1782|21.9109|20.7624|18.7921|19.5644|20.9|18.62|19.35|22|16.25|18.67|20.47|8.15|11.25|12.99|10.52|14.91|14.68|14.23|15.43|16.01|22|17.71|19.11|18.15|19.6|19.84|19.59|20.66|19.91|18.76|19.58|19.47|19.32|19.91|19.49|20.37|19.86|20.28|21.33|23.81|23.92|22.33|22.27|25.11|22.55|24.75|27.94|25.2|26.24|27.72|23.43|26.48|26.45|19.89|17.84|18.71|21.36|25.3|24.94|24.74|25.16|||||
2022-02-19 14:39:23|russ2000_1475|CCNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.75|5.9|6.15|6.5|6.85|7.4|7.1|7.5|7.6375|7.95|9.1|10.9|12.6|14|13.75|11.8|11.85|10|8.2|7.65|7.6|6.45|6.95|7.68|7.5|9.004|9.3|10.2|10.06|13.2|14.724|17.3556|18.34|18|16.6372|14.66|14.2|14.76|15.68|15|14.85|14.76|14.1|13.92|13.85|13.83|14.2|14.25|13.7|13.5|13.98|14.24|13.38|11.89|9|13.6|15.77|16.21|16.34|14.38|12.81|14.33|14.14|13.88|13.56|15.8|15.5|14.93|16.57|15.85|16.85|16.56|16.73|20|18.41|16.75|16.9|17.66|16.91|16.62|17.05|18.69|17.73|17.85|20.15|23.26|24.03|20.97|24.16|28.48|26.88|30.39|30.83|26.66|27.8|24.75|26.44|31.66|25.07|17.72|15.95|19.68|23.21|24.31|24.58|26.35|26.51|||||
2022-02-19 14:39:27|russ2000_1476|PCTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|22.95|29.09|29.89|32.13|30.04|43.73|27.39|36.71|44.87|35.6|35.26|46.76|48.11|45.28|46.77|59.79|80.27|67.08|89.38|102.14|111.01|119.96|133.66|122.49|138.99|193.7|193.33|169.48|269.2|262.27|192.41||||
2022-02-19 14:39:29|russ2000_1477|REI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|9.54|||2.7|3|4.5||2.9|||||||||||5.1|5.12|5.75|5.86|6.9|7.35|11.25|12.99|13.45|18.85|17.05|9.56|9.5|11.02|8.01|9.54|4.04|8.09|10.14|11.62|12.36|13.17|11.86|13.8|13.57|14.16|11.85|6.99|6.21|3.72|1.37|1.98|1.67|1.18|0.9676|0.7041|2.7|2.16|2.23|2.94|2.86||||
2022-02-19 14:39:32|russ2000_1478|HQY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83|25.21|32.05|28.68|26.77|22.59|29.27|37.48|41.4|39.53|50.43|50.17|48.21|60.48|74.21|93.4|58.45|72.85|65.27|55.4|74.03|51.91|58.67|49.46|69.11|67|83.3|66.01|44.43|||||
2022-02-19 14:39:34|russ2000_1479|BBW|price_second_month|0.217333774396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4||23.58|22.72|29.84||21.5|23.97|28.22||22.51|18.5|14.89||7.92|7.05|3.57||4.5|4.87|4.79||7.19|5.96|7.82||6.37|5.01|8.74||4.35|3.85|4||6.26|7.11|7.8||13.12|13.08|19.1||16.22|17.61|11.72||13.79|10.87|14.85||10.1|9.2|9.55||7.9|9|4.03||5.58|2.93|2.98||2.08|3.46|4.03||16.62|17.05|17.99|||||
2022-02-19 14:39:37|russ2000_1480|AMSWA|price_second_month|1|28.262|26.9989|18|17.0518|13.7364|15.6311|15.4729|19.4825|12.5032|10.2554|12.5032|10.4664|13.1354|12.5032|16.3665|25.779|14.9925|13.3528|9.1362|12.3689|14.2429|15.3674|16.398|19.631|15.7501|18.375|22.5|21.625|25.875|7.75|15.125|12.75|13.5|14.375|14.875|16.5|12.25|9.625|9|6.875|7.75|6.875|6|5.375|5|4.5|3|3.938|5.125|7.25|6.5|3.875|4.625|6.625|6.375|7|7.516|14.625|9.188|7.875|7|2.5625|2.125|3.125|4.4375|2.875|10.25|14.125|5.125|3.4063|1.375|1.1875|1.7|1.28|2.32|3.559|3.28|2.6707|2.75|3.09|4.41|4.82|7.159|6.7|6.09|6.01|6.03|6.5|5.78|5.6|6.538|7.27|6.72|6.85|6.93|8.05|10.28|9.2|8.5|6.27|5.64|5.45|4.7|5.27|5.76|6.53|6|5.81|4.62|5.9|6.77|7.38|8.31|7.25|9.45|8.575|7.95|8.16|7.76|8.32|8.69|8.54|9.87|10.17|9.88|8.82|9.11|10.22|9.5|9.42|10.18|9|10.48|11.1|10.33|10.28|10.29|11.36|11.63|13|14.57|12.13|10.45|11.95|13.15|15.02|14.88|14.21|15.76|14.04|17.17|20.7|21.96|23.75|26.17|||||
2022-02-19 14:39:42|russ2000_1482|MGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.92|159.76|160.32|147.04|163.2|207.04|224.8|270.56|249.6|256.24|240.48|232.88|168.16|114.16|29.28|12.64|15.12|7.52|10.24|12|18.48|21.04|21.92|20.96|16.16|20.24|23.28|25.6|20.8|16.3|18.5|14.05|16.32|12.43|16.46|19.8|20.72|21.09|18.93|12.99|14.15|8.7|8.495|9.985|8.74|8.69|5.56|6.31|7.4|10.8|12.76|17.41|15.81|14.59|10.73|6.46|6.32|2.13|2.43|1.72|4.28|3.07|2.16|2.34|3.4|7.8|11.43|9.49|9.34|6.15|10.75||||
2022-02-19 14:39:46|russ2000_1483|CYTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54|52.38|54.9|36.42|50.58|51.6|42.78|41.88|35.7|44.88|48.66|40.02|30.84|31.02|19.56|23.4|26.82|14.4|12|16.2|16.86|20.1|18.9|17.22|12.945|13.44|9.33|8.1|6.84|5.8782|6.18|5.52|4.554|3.93|6.24|6.78|10.32|6.48|9.74|5.17|4.46|4.11|7.71|6.22|6.92|12.01|7.06|8.12|12.09|11.3|10.6|14|14.5|7.975|7.75|8.7|7.55|7.27|7.9|10.05|14.05|9.64|13.94|21.9|24.12|16.49|20.9|22.33|32.97|40.32|34.9||||
2022-02-19 14:39:49|russ2000_1484|LXRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.375|204.75|172.8125|201.25|189.875|151.375|179.8125|155.75|69.125|232.75|96.25|80.5|73.85|63.63|68.95|62.23|44.17|35.21|28.343|27.86|38.353|36.89|36.75|48.02|49.07|45.36|49.21|38.85|33.74|31.43|25.9|27.09|33.67|27.3|26.11|28.84|23.66|21.63|20.72|14.07|13.72|14.77|10.57|8.12|7.77|9.73|10.43|12.88|9.94|10.85|9.59|13.37|10.22|9.52|7.35|11.9|11.13|15.75|12.18|14.07|15.4|16.31|16.45|13.23|9.52|10.78|6.9139|6.2993|7.4|10.54|13.67|9.43|12.93|13.93|16.4|16.04|14.37|14.27|9.75|8.63|9.57|11.73|7.48|5.35|5.92|1.32|3.85|2.775|1.955|1.81|1.53|7.5|4.23|3.96|4.58|2.74|
2022-02-19 14:39:53|russ2000_1486|CYTR|price_second_month|0||||||||||||||||315|714|819|441|525|672|441|210|262.5|189|147|241.5|467.2584|315|199.5|168|178.5|330.7584|483|682.5|1491|1071|672|966|672|819|798|882|1092|924|672|315|304.584|304.584|525|173.208|183.75|210|170.646|144.396|191.646|168|157.5|170.646|123.396|110.25|49.875|31.5|123.375|108.9375|105|107.625|136.5|43.3125|47.25|39.375|40.6875|34.02|37.38|26.88|27.93|35.28|22.68|12.6|17.22|105|98.7|92.442|80.64|51.24|47.88|50.82|52.5|35.7|35.49|39.48|57.12|56.7|72.66|69.3|175.98|174.72|152.04|140.28|75.6|36.96|25.2|16.38|13.02|22.68|42.42|40.131|49.56|43.26|27.72|43.68|39.9|39.06|15.96|14.7168|14.448|22.86|23.46|12.12|12.6|14.4|14.22|14.82|35.52|25.08|19.92|15.06|19.38|24.66|14.76|18.78|15.84|17.94|3.3702|3.0054|2.5836|5.268|3.186|2.18|1.56|1.32|1.13|0.575|0.6855|0.3798|0.32|0.29|0.5|0.71|0.5803|0.71|3.24|1.6|0.7396|0.55|0.47|
2022-02-19 14:39:59|russ2000_1488|LGIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16|19.66|16.46|14|18.7|24.43|32.97|22.26|27.02|38.89|33.55|29.01|32.31|41.09|68.91|56.59|61.43|57.56|46.16|61.96|69.89|78.5|72.06|79.8|85.14|117.53|110.17|115.81|180.81|158.2|143.19|124.27||||
2022-02-19 14:40:02|russ2000_1489|SFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:03|russ2000_1491|MXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|10.62|10.37|10.55|8.97|5.75|4.82|5.5|4.24|5.94|5.27|5.94|6.47|7.98|8.28|9.59|9.27|9.18|7.3|8.3|9.77|9.35|16.92|15.13|20.72|19.04|21.38|26.04|31.44|21.51|26.05|22.73|18.69|19.2|20.4|23.63|20.76|18.9|20.08|16.31|17.5|26.19|30.46|40|36.34|52.23|67.33|60.83||||
2022-02-19 14:40:06|russ2000_1492|KOPN|price_second_month|0||||||||||||||||||||||||||||||||||||||2.25|3.4375|4.75|4.5625|5.3125|4.3125|3.625|4.4375|4|2.813|2.313|2.625|3.375|4.313|2.938|2.5|2.375|2.375|3.375|3.5|5.282|5.25|3.9063|4.7188|2.9063|3.5625|4.125|4.9375|9.0156|16.2969|37.0625|35.4688|33.4375|10.25|7.0625|9.47|12.52|16|7.32|7.75|6.21|5.28|4.69|5.32|8.71|7.08|6.09|5.42|3.96|4.06|3.63|3.85|6.47|6.84|4.35|4.46|3.75|3.62|3.61|3.58|3.67|3.6|2.72|3.03|2.98|2.1|1.59|3.94|3.85|4.31|3.8|3.58|2.82|4.02|4.39|5.21|3.78|3.52|3.6|3.07|3.49|3.21|3.22|3.55|3.3|4.08|3.99|3.18|3.97|3.41|4.33|3.48|3.1|2.87|1.91|2.15|2.16|2.56|3.53|3.45|4.02|3.22|3.06|3.53|2.32|1.66|1.53|1.15|0.9272|0.5037|0.316|1.04|1.51|2|8.36|8.1|5.88|5.22|2.63||||
2022-02-19 14:40:10|russ2000_1493|BEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|31.04|20.25|25|18.82|6.65|4.96|5.56|7.71|4.79|4.27|4.28|5.43|3.29|2.2|3.19|2.3|2.22|2.09|2.59|2.78|7.29|10.67|9.21|7.27|6.96|9.19|10.49|9.52|12.22|12.6|9.9|17.17|18.98|19.1|25.45|28.85|37.05|25.6|32.3|41.75|58.4|61.51|77.59|48.1|39.65|44.04|42.72|46.8|42.62|52.49|71.96||||1.62|
2022-02-19 14:40:12|russ2000_1495|SENEA|price_second_month|0.143691588785|||||||||||||||||||||||||||||||||||||||||||||||||||18.25||18|15.75|15||17.125|17.25|17||15.25|12|11.625||14|12.5|11.5||11|12.75|14.25||13.75|12.95|13.5952||14.49|13.65|14||17.15|19|21.35||18.1|18.25|18||16.12|17.649|19.1||22|26.5|25.02||26.83|27.1|23.6||21.8|20.37|18.35||28.31|28.41|22.92||30.51|25.12|28.53||24.68|19.58|25.98||25.07|30.21|32.65||32.18|30.18|30.22||31.06|28.96|26.07||28.68|26.58|29.91||36.17|27.95|41||31|33.15|31.6||27.55|33.25|27.85||27.15|30.53|38.02||30.94|36.14|39.01||51.63|45.32|47.49||
2022-02-19 14:40:18|russ2000_1497|ZIXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:18|russ2000_1498|RBCAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3122|9.6668|9.3582|8.1242|7.0444|7.4043|5.6047|5.5532|5.2961|7.2244|8.2682|11.5178|10.8844|10.654|9.4117|9.7326|9.8724|9.3048|11.6741|14.1423|16.2072|15.8535|16.2401|18.7366|23.9715|21.0431|20.6984|19.9456|18.712|18.6485|18.9714|19.8667|23.0857|22.5048|18.98|15.93|14.9|16.88|24.67|32.82|22.86|16.49|23.38|22.83|19.12|15.92|22.71|21.77|22.04|17.53|19.68|17.8|20.35|26.06|21.38|23.01|20.97|22.27|23.87|27.19|24.34|24.12|23.47|22.8|23.1|24.05|24.16|25.5|27.01|25.79|27.87|31.79|36.64|34.58|35.22|35.1|40.3|37.25|44.08|48.58|44.14|44.55|48.23|42.45|45.09|35.74|32.83|30.72|38.49|40.81|44.44|50.13|55.57|47.61||||
2022-02-19 14:40:22|russ2000_1499|CTO|price_second_month|0|6.625|8.25|8.25|8.375|8.5|8.875|8.75|8.625|8.75|8.75|13.125|12|16.5|15.5|14.25|15.75|16.25|28|17|18.5|20.75|20|19.25|20.625|24|21.125|20|17.25|15.5|11|10|10.5|13.75|10.75|11.125|12.875|13|15.5|13.25|13.5|14.875|14.375|14.75|14.25|14.125|13.125|12.25|12|14|16.5|15.875|17|20.25|17.25|16.75|16.875|16.625|18|19|17.375|17.625|12|12.875|15.125|15.125|14.25|12.625|11.4375|11.875|12.1875|12|14.95|14.55|25.4|19.88|20.1|20.55|18.12|18.1|20.09|25.61|26.8|30.75|35.25|33.45|36.01|40.12|44.05|76.75|75|64.39|65|58.1|66.64|71.75|76.6|74.5|68.73|63.1|51.5|53.53|41.29|34.35|22.6|31.53|34.94|36|31.76|29.75|27.06|28|34.28|30.25|28.06|26.39|29.86|27.75|28.8|31.62|34.05|36.5|36.1|36.83|35.56|46.25|58.5|53.51|58.83|55.59|54.93|59.64|47.96|48.1|52.73|53.37|55.12|53.8|55.4|61.33|61.93|60.07|62.78|58.02|59.1|59.8|63.84|62.69|57.51|41.78|42.17|40.84|51.75|52.82|56.09|54.92|59.26||||
2022-02-19 14:40:28|russ2000_1501|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96|7.3|9.1|9.34|9.45|7.41|7.79||||
2022-02-19 14:40:33|russ2000_1502|MODN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|15.5|8.19|11.68|11.05|9.04|10.3|12.37|11.13|10.2|10.64|10.25|12.3|10.73|8.95|10.55|12.95|13.35|16.25|17.1|18|16.75|13.73|17.13|18.46|28.05|30.89|30.09|28.69|40.41|32.01|45.09|34.89|33.3|29.25|25.26||||
2022-02-19 14:40:35|russ2000_1503|WTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|27.74|29.98|38.91|37.46|31.7|33.68|30.02|28.61|21.74|27.71|35.48|54.3|37.04|14.66|10.31|8.42|10.74|10.55|8.98|9.78|8.73|16.75|22.81|25.9|19.41|18.24|24.04|16.4|18.15|16.05|16|15.07|14.69|18.92|14.7|14.81|14.24|7.53|6.25|5.56|2.71|3.44|1.54|2.11|1.89|1.53|2.79|2.06|1.84|3.04|3.9|6.66|6.2|5.51|5.12|4.42|4.7|4.39|3.58|2.69|2.36|2.39|3.02|3.6|3.26|3.72|4.24||||
2022-02-19 14:40:38|russ2000_1504|STML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1505|SQBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1506|ONDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1507|IBCP|price_second_month|0|||||||||||11.9892|18.1901|16.1228|15.2968|14.8828|13.6414|15.2968|14.0566|11.5755|10.748|12.4033|12.4033|13.6414|13.2291|13.4348|16.1228|14.6762|14.2641|13.2291|11.9892|10.3339|13.6414|14.8828|17.5686|19.0174|20.4632|27.2859|25.2185|29.3523|31.4192|31.8318|33.4871|33.4871|33.0728|35.5533|37.6199|40.5048|38.8668|41.3334|48.3715|48.1906|47.7525|49.9144|50.362|62.9049|65.6192|75.3715|85.1239|93.6763|123.1132|114.1399|99.0648|96.1035|82.536|76.8829|75.7522|79.5398|53.4223|61.8808|75.3848|82.2703|98.475|129.0895|143.2998|143.4495|144.7583|166.2233|170.4116|176.7334|162.1108|212.3272|236.2398|264.3991|249.43|230.3855|233.8322|273.0159|274.6486|255.2381|274.6486|277.8095|256.8572|256.6667|251|234.899|223.2|172.9|117.1|95.6|97.892|60.1|74.1|25|12.5|16|17.8|6.8|7.5|8.5|1.9|1.2|3.88|2.56|1.98|1.4|1.55|3.45|2.7|3.85|5.91|6.35|9.5|11.88|12.3|13.19|12.14|12.15|12.75|13.53|14.07|15.51|14.73|14.84|16.31|18.9|21.4|20.35|20.4|22.4|22.85|25.55|24.95|22.98|23.25|21.15|19.43|22.35|19.57|13.82|14.91|17.01|20.67|23.3|20.94|22.55|24.36|||||
2022-02-19 14:40:45|russ2000_1508|ANGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61|12.11|9.03|11.17|17.25|23.33|20.96|13.02|13.91|10.6|7.87|6.01|6.58|6.14|5.29|10.61|8.14|8.8|10.09|8.75|5.33|11.71|11.6|11.45|14.79|15.33|21.45|17.53|16.46|14.47|7.95|7.6|7.82|10.72|14.18|11.54|14.64|14|10.64|9.61|6.62||||
2022-02-19 14:40:47|russ2000_1509|CRK|price_second_month|0||||||||||||||||||||60|77.5|57.5|35|40|27.5|62.5|36.25|23.75|26.875|26.25|18.75|10.3125|11.25|7.5|9.6875|6.875|6.25|5.3125|7.6565|18.75|25.469|15.625|15|24.375|16.25|16.875|15.625|16.875|24.065|23.44|24.69|23.75|39.375|52.5|63.125|45|51.25|61.25|65.625|47.5|49.065|27.1875|18.4375|14.0625|20.3125|23.125|17.5|20.9375|37.5|49.6875|43.125|50|58.3|35.5|33.05|33|41.3|34.2|42.2|49.9|68.55|74.25|81.5|96.5|94.05|92.15|108.55|137.5|114.1|145.5|153.35|140.5|141.7|143.8|152.6|134.15|151.8|137.65|167.5|181.5|286.75|324.7|209.65|152.15|199.15|176.65|185.65|172.6|149.2|108.85|122.5|132.75|150.35|101.75|83.15|80.15|74.75|82.45|82|70.6|80.65|73|84.65|98.8|135.95|121.9|44.3|26|17.7|15.25|12.7|4.05|3.3|6.87|9.46|9.37|6.56|6.42|6.1|6.84|11.5|9.68|7.62|7.14|4.38|5.72|6.35|5.99|5.36|5.76|4.87|5.71|5.63|5.91|8.09|7.41||||
2022-02-19 14:40:52|russ2000_1510|EXTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4375|49.0313|48|28.4375|92.5|73.3125|28.0625|35.69|17.5|15.83|8.64|11.28|10.09|4.51|4.29|5.08|6.84|8.88|7.64|4.89|4.84|6.88|5.95|4.57|4.35|4.93|4.86|4.36|3.53|3.93|4.65|3.79|3.52|3.63|3.2|3.26|3.36|2.06|1.76|1.78|2.68|2.3|2.67|2.91|2.55|2.93|3.75|3.32|2.87|2.97|3.51|3.76|3.38|3.63|3.56|3.51|3.89|6.98|5.88|3.99|5.23|3.62|3.46|2.57|2.8|3.83|2.75|3.69|3.96|4.48|6.46|9.55|10.65|13.85|12.2|9.05|6.38|6.28|8.27|5.69|7.35|7.05|6.48|3.47|4.49|5.76|9.8|10.19|10.94|13.5|11.87|||||
2022-02-19 14:40:56|russ2000_1511|ASPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4717|24.3018|22.7264|25.5377|25.6414|28.4056|33.698|30.9433|44.0282|56.7546|54.2451|80.2922|97.8582|85|93.4|130|151.73|116.76|99.15|94.64|52.6|23.49|29.53|23.85|28.2|31.63|27.93|32.72|26.66|23.74|21.28|20.09|27.29|26.78|27.81|37.52|22.9|24.34|20.59|19.86|18.28|19.71|15.67|10.18|13.05|10.74|6.63|8.78|10.57|13.07|
2022-02-19 14:40:59|russ2000_1513|MRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|24.69|19.19|19.19|14.93|23.13|28.34|22.56|37.56|21.15|18.13|5.23|5.4|5.55|2.8|5.6|16.85|27.15|42.95|56.95|38.59|76.01|73.71|85.09|95.97|84.63|104.95|148.59|223.41|195.6|152.96|162.8|136.76|91.32||||
2022-02-19 14:41:02|russ2000_1514|RDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.563|2.375|2.25|2.25|2.313|2.375|2.563|2.688|2.75|3.25|3.188|4|4.5|5|4.125|3.688|3.625|5.063|4.188|3.438|2.813|3.125|3.125|2.938|2.41|1.5|1.9|1.5|2.48|3.7|3.81|3.71|4.35|5.6|5.86|6.24|6.11|8.44|7.75|8.41|7.69|6.66|7.8|7.95|8.09|8.07|7.9|8.305|8.28|9.09|10.1|10|9.51|9.4|7.57|4.1|3.234|4|3.94|3.84|4.22|4.06|4.33|5.07|5.05|4.9|4.25|4.3|4.54|5.75|6.41|5.69|5.5|6.08|6.24|7.29|7.42|8.81|8.64|11.89|12.98|13.37|12.83|14.43|10.06|12.52|13.53|15.71|15.94|15.96|15.76|15.97|16.4|15.64|16.1|15.27|16.11|13.19|12.4|10.73|8.33|3.5|4.1|3.5|7.32|6.56|5.14|4.07|4.5||||
2022-02-19 14:41:06|russ2000_1515|TREC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2|1.875|1.25|1|3|3.375|2|2.969|2.125|1.25|1.25|2.375|3|2.75|2.375|1.5|1.25|1.0625|0.9375|1.25|1.2188|0.75|0.6875|0.4|0.4|0.3|0.3|0.22|0.25|0.09|0.11|0.1|0.035|0.08|0.05|0.1|0.04|0.07|0.05|0.18|0.29|0.4|0.6|1.3|1.65|1.59|2.53|2.93|3.55|6.5|5.35|7.6|7|5.644|4.16|1.1|1.1448|2.9548|2.93|2.45|2.98|2.3|2.15|3.2|4.84|4|3.98|6.38|7.93|10|9.72|7.75|7.92|7.9|8.39|10.12|12.48|10.75|12.7|12.88|14.38|13.14|12.29|13.48|8.89|11.25|10.97|12.1|12.75|10.7|12.4|12.2|12.15|13.7|13.55|8.88|9.24|9.64|8.89|7.69|6.45|6.35|6.1|6.78|7.1|8.07|7.91|8.57|8.95|
2022-02-19 14:41:10|russ2000_1516|GHM|price_second_month|0|1.5833|1.5|1.4667|1.3834|1.3166|1.1833|1.35|1.8834|1.4667|1.2667|0.95|1.5333|1.0167|0.9333|0.9001|1.1|1.1|1.0334|0.8167|0.9333|0.8|0.9834|1|1.15|1.5667|5.3333|2.6667|3.8|3.3333|2.8667|1.7667|2.7|2.35|2.45|1.75|3.2333|2.2167|1.9|2.2667|1.85|1.65|1.75|1.4834|1.7166|1.75|1.6167|1.4336|1.35|1.3668|1.5836|1.8|2.2|2.2|2.1752|2.0752|2.6752|2.9752|3.6252|4.2|3.5752|3.3752|2.5252|1.6|1.8|1.7625|1.7|1.425|1.475|1.525|2.35|1.95|1.8|2.46|2.18|2.46|1.99|2.07|1.8|2.02|1.59|1.74|1.83|1.806|2.14|2.2|2.24|2.602|3.24|4.044|7.638|8.952|7.3|7.952|7.44|5.44|6.06|6.9|14.52|28|19.24|34.22|46.7|9.1|8.2|14|13.62|18.54|16.14|16.69|14.17|16.36|21.23|22.81|16.83|23.38|23.33|19.26|19.01|17.97|23.29|28|34.51|37.38|34.77|29.8|30.56|30.37|22.63|22.23|18.5|17.96|18.37|18.06|19.11|22.22|21.93|20.93|20.03|19.84|20.21|25.51|27.81|24.92|22.65|20.41|18.41|21.24|16.58|11.44|13.13|15.79|15.34|14.69|12|12.76|8.34||||
2022-02-19 14:41:16|russ2000_1517|BFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.64|15.38|15.58|16.99|17.6|17.46|16.31|15.65|16.04|14.22|14.81|15.22|10.39|9.33|9.03|9.8|9.51|10|8.57|9|9.39|9.08|8.16|7.81|5.56|5.72|7.01|7.98|7.04|7.83|8.42|8.4|9.72|9.9|10.06|10.29|11.39|11.97|12.34|11.71|12.44|11.49|12.71|12.25|14.31|14.79|14.61|15.91|16.23|15.81|17.75|16.1|14.8|15.29|14.06|11.53|13.47|12.2|8.74|7.54|8.38|9.73|10.75|11.12|10.62|11.11||||
2022-02-19 14:41:19|russ2000_1518|NGVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.63|20.99|28.62|36.39|37|41.01|20.71|18.07|22.48|29.45|24.89|23.07|20.6|19.26|13.25|12.3|11.26|12.07|10.08|5.7|7.04|6.96|10.3|18.64|21.33|14.01|10.3|9.9|9.12|7.31|14.42|13.37|15.19|14.51|11.77|12.09|12.86|17.5|||
2022-02-19 14:41:21|russ2000_1519|ORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|14.35|13.13|3.57|8.9|19.9|21.48|18.49|18.24|15.99|10.95|13.44|12.46|10.64|6.11|5.44|7.7|6.52|7.85|7.06|8.46|11.89|10.11|11.68|10.51|11.35|10.26|10.98|10.26|8.03|7.16|3.63|3.49|4.67|6.15|9.69|10.1|7|5.28|8.21|7.02|7.82|8.86|4.35|4.46|2.23|4.41|5.57|4.38|2.65|3.2|4.39|5.85|6.02|5.44|4.35|3.38||||
2022-02-19 14:41:24|russ2000_1520|LOCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|24.59|22.15|12.15|11.62|12.4|11.13|13.72|12.75|12.5|13.5|11.35|10.55|9.75|10.8|12|15.27|15.19|10.53|9.75|15.865|13.71|14.15|17.28|15.88|19.09|16.73|17.92|13.87|13.5||||
2022-02-19 14:41:26|russ2000_1521|CECE|price_second_month|0.0881287726358|6.1002|7.0385|4.6922||3.7538|3.2848|2.8153||5.6307|8.125|14.375||21.875|18.125|16.25||3.75|3.4375|||3.9065|3.594|2.969||1.719|1.5625|0.7815||1.4065|1.4065|0.625||2.1875|4.0625|2.0315||3.2815|2.375|3.0313||4.5|5.875|3.1875||2.625|2.3125|1.88||4.438|4.313|3.063||3.125|2|2||3.375|4.719|3.063||2.688|1.563|3||3.5|2.6875|2.5||2.2188|2.125|1.4063||2|2.22|3.3||2.4|1.81|1.85||1.8|1.79|1.65||1.794|2.12|3.44||3.03|4.35|5.7399||8|9.27|8.97||11.48|15.28|10.98||5.89|3.96|2.42||3.98|3.75|3.95||4.7|5.9699|5.96||6.7568|5.691|5.55||7.9|9.77|9.95||12.3|14.08|16.152||15.59|13.4|15.54||11.33|8.19|7.68||8.74|11.28|13.95||9.18|8.46|5.13||6.14|7.88|6.75||9.59|6.985|7.66||6.59|7.29|6.96||7.16|7.04|6.23|||||
2022-02-19 14:41:32|russ2000_1522|VCRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.33|28.03|24.59|28.1|14.51|16.41|17.09|16.21|13.24|9.13|9.72|10.25|10.96|10.67|13.29|13.8|11.55|16.32|18.35|20.69|26.49|27.75|28.61|27.5|27.67|33.07|39.74|30.75|31.86|23.06|21.76|26.58|19.19|27.83|33.68|43.83|33.59|48.49|58.34|79.17||||
2022-02-19 14:41:34|russ2000_1523|NAVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||117.5|135|125|112.5|125|112.5|75|41.26|52.5|112.5|230|305|387.5|357.5|297.5|285|343.76|302.5|248.76|162.5|92.5|87.5|20|21.88|25|15|10.625|8.75|36.86|13.75|14.375|13|10.6|8.3|8.8|8.9|9.2|6|3|5.2|2.6|4|3.3|6|8.8|10.8|8.7|7.8|10.8|6.6|5.6|5.2|5.4|5.5|5.2|5.2|4.3|4.12|5.4|5.78|7|14.8|14.2|11.6|11|16.7|25|22.4|40|33|38.6|38.8|85|109.6|67.4|49.6|60|54|72.8|54.4|61.4|48.4|58.6|32.4|37|31.8|28.6|24.8|32.4|25|37.6|30|19.79|16.6|6|15.848|9.374|9.22|7.85|8.542|7.574|4.44|3.518|3.88|3.3|1.25|0.535|0.8861|0.976|2.62|2.97|2.42|2.38|1.7|1.64|1.23|0.86|
2022-02-19 14:41:39|russ2000_1524|KVHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|7|6.875|6.375|7.625|6.25|4.125|3.25|1.875|1.5|1|2.375|2.4375|3.0313|7.375|5.1875|6.9375|6.5625|6.875|7.69|4.4787|6|7.45|7.49|6.45|8.65|10|21.83|27.759|31.58|16.3|13.46|7.8|10.1|10.15|9.29|10.19|9.58|10.5|11.37|12|11.5|10.01|9.29|9.61|8.69|8.68|8.82|9.04|4.4868|5.34|7.28|7.56|12.07|12.2|13.04|12.47|13.25|14.68|11.84|8.9|7.78|9.14|9.62|13.56|12.66|13.32|13.19|12.76|14.14|12.93|13.58|12.43|12.22|12.83|12.47|11.08|9.86|9.13|8.47|8.6|10.9|10.05|9.45|11.8|10.8|10.2|11.05|12.45|11.27|11.36|9.29|9.3|11.45|10.42|9.19|8.99|10.3|13.66|14.29|10.57|9.99|8.5||||
2022-02-19 14:41:44|russ2000_1525|LQDT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|10.92|18.11|20|19.97|11.97|11.5|10.3|10.95|10.72|7.36|5.2|9.79|10.93|7.9|12.51|12.75|12.64|15.47|15.31|20.96|21.89|32.9|43|63|51.85|39.36|34.5|38.86|31.02|21.92|24.63|15.33|15.04|10.64|9.73|10.19|7.82|6.58|4.57|6.76|10.09|10.2|8.15|6.6|5.7|5.65|6.85|5.75|7.2|6.47|6.7|6.21|7.57|6.38|3.92|5.44|7.87|9.76|18.005|23.89|24.4|26.16|16.1|
2022-02-19 14:41:47|russ2000_1526|OXFD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:41:47|russ2000_1528|TSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|12.15|13.91|13.41|9.33|10.1|9.89|11.73|11.8|13.03|11.82|13|14.9|20.35|23.55|23.55|20.9|24.5|22.35|25.9|29.375|25.11|22.72|21.58|19.26|24.2|21.1|15.87|13.63|16.07|25.33|22.16|20.16|30.8|32.83|||||
2022-02-19 14:41:49|russ2000_1529|CWST|price_second_month|0.703243111436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25||24.75|34|29.25||25.5469|16.25|18.0625||12|10.1875|5.4375||11.5|12.9|14.04||11.82|6.7|9.121||8.5|12.5|13.859||15|11.82|14.91||11.06|13.19|12.69||14.68|10.92|11.98||10.46|13.24|13.89||13.43|11.74|2.33||2.25|2.85|4.02||4.28|4.24|7.08||6.1|5.24|6.29||5.48|5.1|4.24||4.21|5.66|5.83||5.01|4.05|4||5.6|6.28|6.05||7.54|8.9|12.37||16.52|17.71|22.24||26.53|32.24|26.3||38.68|41.9|45.69||49.74|56.33|61.91||63.55|77.54|86.35|||||
2022-02-19 14:41:54|russ2000_1530|BGFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|13.05|9|12.75|15.66|21.12|25.42|24.45|19.15|27.43|24.91|25.15|25.26|23.83|21.79|21.59|19.92|24.39|23.89|24.86|20.47|16.94|9.2799|8.45|9.6|3.48|6.31|12.27|13.44|16.49|15.04|14.78|11.85|12.4|14|9.27|7.59|8.41|8.43|6.37|8.1|13.56|15.75|20.58|17.1|18.4|15.01|11.37|10.15|13.4|12.78|14.51|11.5|9.45|12.98|8.52|12.79|19.7|13.45|13.2|7.6|6.85|6.15|8.05|5.7|3.59|3.93|2.4|1.79|2.68|2.23|1.86|6.25|10.17|15.07|30.36|23.4|25.84|16.35||||
2022-02-19 14:41:58|russ2000_1532|HCKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.938|19.375|27.875|23.313|19.188|25.938|24.125|17.688|17.688|5.781|8.5|6.68|8.3|5.7|4.94|5.53|2.1|2.05|2.54|2.12|3.07|6.09|7.04|6.77|5.65|4.6|4.24|3.91|4.07|3.95|6.12|4.9|2.84|2.79|3.23|3.31|3.14|4.24|4.05|4.82|6.18|2.55|2.5|2.15|2.46|2.98|2.59|3.24|3.96|3.5|3.64|4.34|3.8|3.47|4.82|5.13|3.8|3.27|4.74|5.04|6.4|6.11|5.9|5.95|6.05|8.22|8.81|11.73|14.09|18.61|13.55|14.68|16.6|18.19|20.16|14.87|13.62|16.11|18.03|16.2|20.3|17.77|19.4|16.23|16.13|15.26|15.4|14.19|13|14.99|14.75|17.44|19.6|22.24|19.38||||
2022-02-19 14:42:02|russ2000_1533|OPY|price_second_month|0|||||||||||||||4.125|3.625|3.5|3.25|1.25|2|1.9375|1.375|1.375|1.75|1.625|1.875|1.5625|1.5625|1.375|1.4375|1.125|3.5|3.5|4.375|6.5|9.125|7|7.125|5.75|6.5|7|7.375|8.125|9.125|6.8438|6.5469|6.375|6.875|7.125|8.5|9.047|10.375|11.625|13.75|14.5|17.5|16.875|18.875|18|18|18.5|14|16.25|13.6875|15.625|15.1875|14.4375|17|17|21.25|23|23.66|28.5|26|27.3|25.6|24|21.98|23.51|23|29.3|28.7|35.05|32.95|26.78|23.51|26.76|23.27|20.38|21.04|19.55|20.5|27.6|29.97|34.43|33.94|44.78|46.8|41.1|46.12|32.35|26.59|12.81|8.7|14.86|25.82|31.49|25.01|27.93|23.3|23.59|32.82|28.43|19.85|15.46|16.74|14.02|14.92|16.11|18.9|19.86|17.5|23.23|27.31|23|24.16|22.89|21.1|25.94|19.95|17.9|14.16|15.74|16.07|17.6|16.6|15.6|16.25|26.95|26.55|28.15|31.2|28.51|28.22|24.64|27.76|28.51|23.73|21.18|24.43|29.49|37.9|49.97|46.59|49.04|43.05|
2022-02-19 14:42:08|russ2000_1535|PFSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|17.9|17.29|16.08|15.47|15.84|17.79|18.51|17.38|16.1|11.99|13.88|16.24|17.7|18.25|16.35|17.25|21.55|23.3|20.65|21.15|20.51|24.4|22.66|28.85|34.1|35.52|32.91|50.23|57.16|61.89|61.09|66.55|63.33|59.36||||
2022-02-19 14:42:10|russ2000_1537|FF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|4.9||6.44|7.35|7|6.39|6.98|9.8|9.6|13.63|10.72|10.33|11.05|9.97|9.98|11.62|13.57|14.18|16.5|16.42|17.08|16.18|13.93|12.2|12.25|11.04|10.1|14.51|12.19|11.13|11.88|13.71|13.3|13.69|13.35|15.45|12.81|13.74|14.74|17.44|19.03|10.75|10.96|11.29|12.05|13.15|12.65|12.3|15.92|16.2|8.15|7.54|7.33|
2022-02-19 14:42:12|russ2000_1540|FRPH|price_second_month|0|||||||||||||||2.4332|3.5456|2.9894|2.9894|2.5723|3.5456|3.5456|4.2408|3.5456|3.6846|4.3103|4.4494|4.067|3.9279|3.8932|3.198|3.0242|3.1285|2.9199|3.337|3.1285|3.4065|3.6151|3.198|3.2675|3.8237|3.5456|3.4065|3.4065|3.8932|3.8932|5.0055|4.7274|6.2397|6.1179|6.2569|4.7274|5.7703|5.6312|5.7007|5.9093|6.8131|7.0564|7.0912|9.8025|8.8987|9.0377|7.6473|7.2302|7.6473|6.8826|6.2569|6.1874|6.7611|5.1793|4.8317|4.3451|4.8665|4.9499|5.3142|4.9856|8.169|8.3425|6.5823|6.9243|6.4849|7.7029|8.5483|8.2897|8.7597|10.0138|9.3158|11.585|14.4434|14.5438|16.4988|19.0377|18.843|24.4408|18.6678|25.581|23.7067|24.8719|25.5838|26.1094|21.5571|24.9942|21.9881|19.4631|16.9103|24.0571|21.4153|25.9926|24.769|23.4453|20.7757|20.695|20.9064|18.6873|18.7457|19.0043|18.7707|17.1272|21.3986|21.5655|22.675|24.1767|25.8786|35.6727|29.7412|28.3396|28.9403|31.4347|30.51|30.41|31.11|30.99|33.94|30.6|33.66|37.95|37.6|42.1|43.9|45.65|52.25|56.8|65.3|46.82|51.25|46.52|49.19|49.9|45.23|39.55|41.08|45.79|45.14|57.33|57.7|58.64|55.28|
2022-02-19 14:42:17|russ2000_1542|TITN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|32.08|22.07|12.93|9.08|11.42|12.13|11.29|13.59|13.61|16.75|20.17|25.56|29.47|20.39|21.33|27.34|27.9|20.021|24.97|27.79|19.57|16.02|15.695|15.58|15.72|13.14|13.35|13.13|14.78|11.29|10|11.75|11.42|10.53|15.4|14.12|18.46|15.5|21.02|19.75|17.11|15.76|12.72|15.56|18.25|14.54|14.26|7.14|10.04|13.23|18.92|25.5|30.75|26.65|31.8|||||
2022-02-19 14:42:20|russ2000_1543|HUBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.73|52.48|43.02|54.6|36.64|47.76|56.02|56.75|59.5|71.1|71.95|80.7|111.05|120.25|142.8|139.03|168.76|185.89|204.88|150.33|178.83|190.3|286.06|362.93|503.61|501.9|684.47|806.91|497.59||||
2022-02-19 14:42:22|russ2000_1544|INWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:22|russ2000_1545|VLGEA|price_second_month|1|1.5781|1.1875|0.9063|0.9063|0.8438|0.8282|0.8282|0.8282|1.125|1.0938|1.75|2.0938|2.7188|2.625|3.125|5.25|4.875|4.8125|3.375|4.9375|5.8125|5.125|5.4375|4.2813|4.3438|4.25|3.6875|3.6875|3.875|2.9375|2|2.0625|2.0625|2.0625|2.0625|1.8125|1.625|1.5625|1.6875|2.0625|2.1875|2.125|1.875|1.9375|1.9063|1.9375|1.6875|1.75|1.75|1.75|1.75|2|2.125|2.3438|2.25|2.1563|2.1875|2.1875|2.6563|3.2813|4.0313|5.4688|3.5469|3.5313|3.2188|3.4063|3.2656|3.375|3.2109|3|3.375|3.5|4.2625|4.4375|6.185|8.7475|7.5|5.9375|6.005|5.6925|6.28|6.7603|7.69|8.1875|8.22|8|9.2587|10.3475|13.45|12.9709|15.0625|14.8725|16.3425|16.725|21.3725|23.8725|23.905|26|25.445|25.75|19.29|23.835|28.695|31.17|29.75|29.47|27.32|28.03|26.25|27.94|33|29.1|27.71|23.94|28.45|31.59|32.58|36.76|32.86|33.69|33.09|38|31.01|26.4|23.63|22.78|27.37|31.44|31.69|23.61|26.35|24.16|28.89|32.01|30.9|26.5|25.92|24.74|22.93|26.37|29.46|27.2|26.74|27.33|26.51|26.45|23.2|24.58|27.72|24.61|22.06|23.57|23.51|21.68|23.39||
2022-02-19 14:42:28|russ2000_1547|GBLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.54|32.34|29.38|35.5|35.9|34.1|36.42|36.4|43.7|45.06|42.3|51.1|47.48|50.64|42.82|40.92|39.36|28.2|29.26|23.1|16.66|9.84|11.5|14.98|15.1|14.96|16.52|18.83|20.56|22.15|18.84|17.24|19.32|20.96|19.6|22.3|23.23|23.23|24.25|24.68|26.29|26.34|26.85|27.71|27.05|27.52|26.84|28.81|28.36|30.81|29.06|36.73|39.68|38.39|39.69|42.64|37|40.06|39.66|33.78|38.18|30.9|25.75|26.1|31.76|24.67|24.84|27.21|27.58|30.715|26.5|26.1186|26.42|
2022-02-19 14:42:31|russ2000_1548|PLAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.26|30.18|36.09|39.14|41.68|39.24|45.42|39.65|56.8|62.19|67.64|53.08|57.03|42.25|48.43|65.69|44.62|49.87|39.13|38.9|40.17|14.405|14.185|15.16|28.84|47.9|40.6|39.13|38.75|||||
2022-02-19 14:42:33|russ2000_1549|GCAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:33|russ2000_1554|BOX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.64|12.3|14.13|12.26|10.34|15.21|13.86|16.31|19.09|18.76|21.1|20.22|24.52|23.58|16.91|19.31|17.61|16.74|16.78|14|20.76|17.45|18.11|23.03|25.63|24.06|27.39|||||
2022-02-19 14:42:35|russ2000_1555|GIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|27.5|18.688|26.25|16.75|11.5|6.75|10.5625|13.6875|9.25|9.75|16.6875|18.25|15.875|18.75|15.9|13.01|11.19|13|16.67|12.9|17|16.87|17.62|16.81|17.8|19.52|19|19.73|21.27|22.25|20.1|23.31|24.56|23.46|22.53|27.49|33.29|34.99|33.14|34.43|29.99|30.7|41.85|40.17|12.97|11.24|16.92|14.01|21.8|18.04|18.71|14.88|25.7|27.59|28.22|23.91|26.24|32.75|25.88|26.49|21.7|24.33|19.8|24.08|25.17|20.97|19.14|20.11|22.1|16.03|13.02|12.63|9.71|8.61|6.68|9.13|10.9|11.4|9.25|10.8|12.75|8.25|10.35|9.55|7.915|9.72|8.16|6.33|5.05|4.45|2.71|2.9|2.8901|4.26|4.42|4.41|3.9701|3.77||||
2022-02-19 14:42:40|russ2000_1556|TNAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:40|russ2000_1557|ECOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|34.33|45.38|22.16|16.05|17.6|9.89|11.72|9.88|13.33|10.64|12.4|12.36|14.45|10.75|11.45|10.8|8.7|8.85|14.65|12.95|10.75|13.32|9.68|9.14|9.24|9.51|14.27|19.84|14.48|24|24.4|24.5|25.98|16.77||||
2022-02-19 14:42:42|russ2000_1560|NC|price_second_month|0|0.8788|0.9225|1.0743|1.1457|1.1986|1.1526|1.3412|1.3757|1.2952|1.4608|1.6978|1.6771|2.1809|1.983|2.0558|2.0921|1.8102|2.1558|1.61|2.0103|2.3195|2.0558|2.1831|2.5924|2.9472|3.9023|3.7477|3.6385|4.7573|3.3656|1.8102|3.1382|2.9836|3.4657|2.9472|3.8295|4.2934|2.9108|3.3929|3.7204|4.1388|3.3565|3.2747|4.1752|4.1297|4.539|3.7931|3.7386|4.3662|4.1843|4.1479|4.0387|4.0751|3.6112|3.4748|3.9478|3.7022|6.2764|7.9229|9.4647|10.6608|6.9314|6.3356|6.4038|5.4305|5.667|3.5248|3.161|2.7471|3.4111|2.7926|4.8436|5.3195|4.6799|4.0606|4.0948|4.9884|2.9363|3.573|3.2637|4.2098|5.6542|5.6761|5.938|6.4576|5.7678|7.9676|8.092|7.4589|7.9283|8.5214|10.1005|10.3974|9.717|10.8537|9.3459|12.3709|8.6211|7.3789|5.898|6.3208|8.5534|2.6561|1.5136|2.5499|4.2571|3.6771|3.4056|6.1534|5.6426|6.7392|9.0635|7.1169|5.5822|5.7743|7.1169|7.6358|7.7427|12.1803|13.27|12.7971|12.6966|14.7914|13.3933|12.3928|11.8788|13.2586|12.7583|13.0712|12.025|9.6538|11.2871|12.0021|15.2003|21.7016|14.7343|15.134|16.5618|43.8|41.2|38.35|35.15|35.11|36.57|49.96|49.78|47.1|41.22|26.28|20.5|26.75|24.94|25.59|24.91|29.63|30.02|
2022-02-19 14:42:48|russ2000_1562|OCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.583|10.125|10.583|11.209|12.375|11.75|12.802|9.25|10.5417|9.9167|11.7917|11.8333|12.3333|10.625|11.2917|13.75|13.9167|14.2917|15.6933|17.2667|16.2867|18.0534|20.89|23.42|22.1|20.97|23.511|25.85|26.37|25.25|22.3|22.79|25.36|23.25|21.5|23.3|24.1|23.7|21.78|21.86|22.12|20.8|17.94|17.56|16.46|16.14|20.53|18.05|14.91|9.48|12.55|13|10.13|10.22|12.23|11.33|12.07|13.86|13.6|11.9|12.99|13.73|14.1|14.1|13.71|13.94|13.85|16.31|18.6|18.88|16.34|16.42|16.11|16.34|17.3|18.42|19.76|16.99|18.645|19.82|23.72|29.19|26.5|24.96|27.75|25.88|29.32|29.2|25.77|25.2|23.82|21.02|23.98|20.44|16.7|15.61|15.77|21.73|22.11|21.26|20.61|22.74||||
2022-02-19 14:42:52|russ2000_1563|MXWL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:52|russ2000_1564|BCOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|12.8|9.72|6.5|7.6|9.39|14.33|9.46|9.9|6.11|6.27|7.74|7.04|5.05|6.61|5.88|6.41|12.89|8.3|8.05|5.95|7.05|7.45|6.85|10.35|8.15|7.18|8.42|10.36|12.22|8.99|8.12|8.15|11.16|13.19|22.33|14.35|11.36|9.63|7.47|||||
2022-02-19 14:42:54|russ2000_1566|DEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|15.29|18|16.91|18.72|19.5|19.46|20.67|19.77|19.75|21.14|19.04|20.44|20.19|18.22|17.88|18.54|20.48|23.21|24.69|25.36|24.29|21.98|22.27|20.66|21.37|20.97|20.63||||
2022-02-19 14:42:56|russ2000_1567|SREV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.45|15.45|12.83|16.34|12.18|8.97|5|6.36|8.03|12.22|9.75|9|4.615|3.84|4.07|3.72|4.47|4.82|5.24|3.78|3.72|5.1|5.92|3.94|3.46|3.56|2.93|3.66|4.26|3.13|1.32|1.05|1.02|0.9102|1.58|1.46|1.64|1.56|1.4|1.72|1.22|1.54|1.08|1.17|
2022-02-19 14:42:59|russ2000_1571|WTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1853|63.2051|71.8409|82.7018|80.9005|73.1389|67.9468|81.9336|74.0131|89.4038|101.4302|92.0528|90.8607|100.2647|102.9137|90.7812|87.523|98.0925|92.6885|91.2051|96.609|105.5627|108.1322|119.6024|103.1256|101.9865|88.5296|94.2514|84.7945|61.4038|63.9734|69.0065|68.2647|73.4038|74.8342|78.9137|80.7945|85.9336|103.6819|106.6487|103.6554|90.7547|95.0461|91.7349|96.609|91.9468|97.1918|105.6156|111.9732|117.2712|109.9335|110.8342|109.4302|113.4567|126.3308|127.1255|122.9401|122.6752|110.77|126.62|123.94|124.82|128.43|141.22|147.77|158.79|157.9|156.73|146.7|155.98|169.56|177.73|197.97|189.76|189.25|201.65|201.31|209|228.11|262.81|219.3|232.8|225.61||||
2022-02-19 14:43:02|russ2000_1574|VNCE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.2259|333.2409|275.8925|238.1464|169.1277|109.2264|32.8226|43.0341|64.1201|48.4695|56.0577|37.9409|15.6506|4.5178|6.131|5.6|8.84|16.47|14.78|9.75|12.4|12.99|18.33|17.31|3.88|5.55|5.46|5.48|10.99|10.35|8.55|8.18|||||
2022-02-19 14:43:04|russ2000_1576|MC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.06|32.47|31.95|29.31|27.15|29.39|24.01|27.09|26.97|28.55|36.8|35.9|39.15|47.45|50.75|59.3|58|40.42|44.79|32.91|32.54|33.23|34.68|31.2|33.23|39.79|52.99|52.3|61.95|65.99|48.82||||
2022-02-19 14:43:07|russ2000_1577|AFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:07|russ2000_1579|CTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.46|12.23|10.83|11.7|11.98|9.86|11.18|10.88|10.81|11.77|10.99|10.8|11.27|11.45|13.21|13.08|12.92|12.45|8.29|9.81|9.6|9.61|11.54|10.45|8.42|10.01|9.87|11.26|12.15|11.69|8.33|8.02|||||
2022-02-19 14:43:09|russ2000_1581|DGII|price_second_month|0||||||||||||||||||||||||||||3.0834|5|4.5833|5.75|10.4167|12.75|17.5001|15.8334|16|13.5|13.5|20.25|21.5|22.25|22.75|19.25|18.5|13.25|14.25|16.75|23.25|20.5|28.25|23.25|27|28.125|14.25|13.125|8.25|9.125|15|19.438|24.25|22.75|10.25|13|6.5|8.375|11.3281|16.1875|11.25|5.125|7.75|6.125|5.9375|8.95|9|5.44|5.9|4.59|2.35|3.04|3.1|5.49|6.47|8.58|11.66|10.39|11.25|15.39|15.1|11.73|10.61|12.88|10.87|11.89|13.26|13.29|13.37|14.05|14.15|15.38|10.53|9.02|11.81|9.22|7.16|8.66|8.57|7.89|10.14|9.24|7.6|9.6|11.07|11.79|12.57|10.99|11.24|9.04|10.33|9.75|9.86|9.59|9.29|11.5|9.55|8.89|8.34|7.14|10.58|9.96|10.24|12.51|8.49|11.04|11.47|13.4|12.3|9.55|9.2|10.25|10.45|11.7|13.45|11.84|13.2|10.89|12.78|17.84|13.24|11.13|13.62|17.16|23.36|18.96|21.98|21.53|20.14||||
2022-02-19 14:43:15|russ2000_1584|VVUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:15|russ2000_1585|HURC|price_second_month|1|19.75|17.75|17|15|10.5|5.75|4.5|4|4|4.25|3.5|4.25|4.5|3.25|3.25|4.875|4.625|4.75|3.375|6.125|9.25|8.25|9.5|14.625|16.5|20|18.5|17.5|18.5|7|9|12.75|11.25|11.25|11.25|10.25|8.5|6|10|6.5|5.375|3|2.375|3|2.25|3.25|4|3.375|3.625|5.625|5.25|3.375|5.25|5|5.375|4.875|5.875|8.375|7|7.875|7.25|6.375|5.25|4.5|5|3.375|3.5|3.5|4|4|3.5|3.5|2.84|2.49|2.2|2.551|2.21|1.8005|1.58|1.62|2.35|2.24|5.35|6.78|11.93|13.39|16.5|13.95|15.96|16.35|30.82|27.22|25.69|24.01|31.71|42.85|49.98|54.06|43.65|46.78|30.89|29.57|12|10.63|15.63|17.08|14.8|16.83|14.86|18|23.65|30.5|32.21|20.18|21|28.25|20.49|22.88|23|27.23|28.77|25.86|25.01|26.68|28.2|37.66|34.09|32.93|34.62|26.24|26.56|32.99|27.83|28.07|33.1|31.1|34.75|41.6|42.2|45.9|44.75|45.1|35.7|40.33|35.56|32.17|38.36|29.1|27.97|28.4|30|35.3|35|32.26|29.7||
2022-02-19 14:43:21|russ2000_1586|PWOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||22.4973|7.6907|8.2645|8.2645|8.8387|9.1253|9.5273|11.1347|13.2007|13.43|14.5773|20.7187|24.3343|24.6787|25.942|27.5482|24.6212|23.9899|22.3485|16.1616|14.0152|15.7828|16.5404|14.899|15.1515|15.9848|16.6667|16.5909|18.1818|17.1061|17.0455|21.7172|22.3485|22.2374|24.9389|25.1056|24.2778|28.1944|27.6389|26.255|27.2222|25.7389|25.7|25.66|25.3333|24.9|24.8|23.6333|22.8267|21.78|21.3133|22|20.3333|20.1|16.5|16.3333|19.9|21.34|21.0333|21.5867|19.72|20.1067|24.86|26.02|23.6067|23.5067|25.5667|25.9933|25.28|26.56|25.7|26.98|27.06|31.46|34.6267|30.54|30.7133|30.32|29.6|30.8267|28.2733|28.5933|29.74|25.8067|28.2267|29.4533|31.5467|31.7|26.3333|28.6067|33.1533|27.0733|30.7667|30.1867|28.8333|29.24|27.8933|27.5267|31.67|30.16|21.46|20.75|25.56|23.83|25.61|23.73|23.81|24.18|
2022-02-19 14:43:24|russ2000_1587|BLCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.2|239.3|162.8|223.1|96.1|116.7|176.1|191.6|123.3|113.4|98.1|97.5|69.5|79.3|70.5|45.7|32|20.6|12.6|8.2|8.67|7.27|6.17|2.93|4.62|2.67|3.03|1.74|1.73|||
2022-02-19 14:43:26|russ2000_1588|NWPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|16.25|17.25|15.5|18|16.25|24.875|22.75|21.75|22.75|16.125|16.125|14.75|16.5|17|12.125|13.25|13.625|12.625|9.375|11.75|14.91|16.74|15.75|14.8|20|17.3|13.96|12.2|12.16|14.54|14.8|14.2|14.75|16.82|19.1|24.22|22.16|28.45|24.56|26.48|26.66|30.26|32.1|36.58|36.1|37.28|33.27|41.74|46.99|57.93|28.72|27.25|38.98|33.23|25.27|23.63|20.54|14.95|22.19|23.74|26.14|27.26|23.29|24.48|20.37|25.24|20.6|23.88|27.49|28.54|38.98|35.45|35.96|36.96|33.04|24.22|20.77|16.52|11.86|10.3|9.3|11.75|17.52|17.49|14.26|18.34|18.23|17.53|21.05|18.06|23.59|24.67|23.24|23|34.33|31.55|25.09|28.33|28.78|34.03|31.66|25.92|28.78|29.05||||
2022-02-19 14:43:31|russ2000_1589|UTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8|40.96|25.14|34.29|36.55|30.55|30.89|30.76|31.01|24.94|18.64|20.5|23.71|24|18.55|20.03|15.68|13.15|16.99|19|11.97|14.44|19.69|18.3|24.3|23.55|16.66|20.54|17.92|17.29|14.56|12.34|12.99|12.09|11.87|12.4|11.77|11.9|11.23|14.29|12.96|11.23|11.11|11|9.13|8.43|4.86|5.45|3.66|3.41|2.41|2.51|3.38|3.67|3.58|3.65|2.62|3.07|2.69|2.77|3.4|3.323|4.4|5.66|8.56|7.35|7.52|6.34|6.32|5.99|6.85|8.4|8.63||||
2022-02-19 14:43:34|russ2000_1590|SEAC|price_second_month|0.877626414223|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.833|9.833|4.75||8.292|5.0833|4.0833||12.0833|10.5833|35.375||28.875|33.375|20.3125||18.03|17.47|34.12||8.78|6.87|6.15||9.54|12.49|15.4||16.88|15.99|17.44||7.02|6.36|7.9||6.96|8.89|10.22||7.76|6.92|7.23||7.16|9.66|7.21||8.03|7.5|6.56||8.23|7.41|8.55||10.78|7.7|7.03||8.23|7.85|9.67||11.71|11.47|12.16||8.01|6.96|6.38||7.01|6.3|6.74||3.19|2.99|2.3||2.66|2.74|3.93||3.42|1.79|1.26||1.43|2.88|4.19||1.51|0.8704|1.4||1.29|1.06|1.6|||||
2022-02-19 14:43:40|russ2000_1591|HBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5182|6.6169|7.1111|6.9627|7.3086|8.0988|8.5929|8.6914|9.3831|10.5182|11.2596|11.8516|11.9502|11.8516|11.7529|9.728|9.7778|1.9314|8.0988|1.7997|1.7339|1.284|1.3608|1.273|1.5364|1.611|1.7997|2.2387|2.5811|2.9103|2.8643|3.2356|3.707|3.9177|4.372|5.5506|5.0193|4.7388|4.6617|5.3333|6.1254|4.9106|5.4815|5.1358|6.084|5.0212|5.2148|5.4617|5.4815|5.3333|5.1848|4.9185|4.5472|4.3951|4.3872|3.1743|2.242|3.7709|3.279|2.9333|3.7254|4.324|4.4069|5.0884|5.76|5.3333|5.4617|4.9136|5.2356|7.4193|8.0563|8.1156|9.0667|8.8844|10.16|10.1733|9.5956|9.7022|9.8133|11.0889|10.2756|10.6711|11.0533|12.1378|10.7467|10.9067|12.4844|15.6267|17.2933|17.0467|17.34|18.12|28.3|31.27|20.43|16.91|17.35|16.07|16.26|18.59|15.02|10.53|10.96|15.57|17.43|17.65|17.85|20.97|20.49|||||
2022-02-19 14:43:44|russ2000_1592|MLAB|price_second_month|0|||||3.875|4.625|3.125|3|3.25|2.5|1|1|1.5|0.75|0.75|0.75|0.625|0.5|0.25|0.25|0.25|0.25||0.25|0.3125|0.375|0.5625|0.5|0.875|1.3125|0.8125|1.6875|4.75|4|3.875|3.75|2.875|2.875|3.3125|2.5625|2.875|2.4375|3.0625|3.0625|2.5|2.625|2.44|2.44|2.81|3.563|4.313|6.25|9|6.625|6.375|5.625|6|5.625|7.75|6.125|5.625|4.8125|4.25|4.75|4.625|4.9375|3.6875|4.75|4.375|5.3125|6|5.125|5.15|4.59|5.86|6.99|6.42|5.85|6.44|6.77|6.95|8.84|9.1|9.049|9.77|10.7|11.75|12.51|12.3|12.3|15.7|15|14.75|17.55|19.5|19.87|24.65|22.1101|24.9|24|20.1|20.5|18.49|18.01|20|22.0162|24.04|25.915|22.91|22.72|26.35|30.25|30.3|33.53|40.94|53.49|44.75|47.03|47.37|53.06|52.94|65.06|82.76|87.4|80.02|71.2|73.71|73.87|88.26|108.4|108.2|89.98|98.63|112.36|124.06|125.02|156.34|136.57|134.58|131|159.08|200.75|221.34|230.09|249.68|221.23|234.12|239.29|264.25|245.92|271.76|271.91|246.06|266.92|308.79|253.88||||
2022-02-19 14:43:49|russ2000_1593|AAOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|23.66|19.1|19.58|11.94|10.35|19.18|19.18|18.52|16.45|10.55|16.99|25.04|45.92|70.48|62.69|42.68|27.33|35.72|42.74|20|16.35|8.95|8.67|10.68|9.56|8.9|11.55|8.14|11.4|7.71|7.33|5.91|4.37||||
2022-02-19 14:43:51|russ2000_1594|UTMD|price_second_month|0|3.1251|2.6667|1.1667|1.2917|1.2917|1.2917|1.2083|1.625|1.7083|2.2083|1.6667|1.2917|1.2917|1.1667|1.2917|1.2083|1.0833|1.0417|0.9583|1.0833|1.0833|1.5001|1.5001|1.9583|2.7083|3.3333|6.3333|5.9167|6.1667|6.3333|6.3333|10.5001|15.5001|12.6667|11.5833|12.1667|10|9.3333|11.5001|11.1667|10|8.625|8.625|7.75|7|9.375|8.125|9.688|10.75|15.5|14.625|21.75|15.125|12|13.938|11.25|7.625|8.938|7.875|7.25|7.5|5.5|7|6.625|7.563|7.438|6.813|7.125|7|7.9063|6|9.25|10.25|11.01|12.36|15.011|15.37|14.661|18|17.6|19.41|24.59|22.669|24.7|25.9|18.52|21.7|22.22|21.76|24.77|28.98|33.01|30.25|30.47|33.98|34.5|31.71|31.58|30.2|30.15|28|28.39|22.59|23.5|24.64|27.81|29.38|27.28|26.43|26.58|27.23|27.55|27.83|26.8|27.44|30.45|34.1|33.81|35.34|41.45|46.27|50.5|53.21|54.99|54.81|52.09|58.07|59.4|54.73|53.39|56.49|59.25|65.44|63.01|68.2|61.9|67.2|72.15|81.65|88.7|104.65|90.85|94.89|84.88|79.75|98.32|106.82|87.4|99.48|82.15|86.33|84.4|85.71|88.6|111.56|90.85|
2022-02-19 14:43:56|russ2000_1596|CCXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|10.31|11.85|12.16|14.05|7.75|4.99|7.81|5.03|5.1|4.75|7.99|7.37|6.64|7.24|3.31|5.2|5|8.14|6.26|6.75|6.92|6.83|9.72|12.79|12.93|10.05|11.24|12.35|6.62|30.73|46.37|59.2|53.36|55.95|66.44|9.81|15.81|36.28|30.07||||
2022-02-19 14:43:59|russ2000_1601|SPNS|price_second_month|0||||||||||||||||||||||||||||||||||||||42.5|74.5|86|83|91|88|58|19|12.5|9.252|9.752|12.5|||15|13|11.752|12|14.5|15.5|34.5|30.252|29.252|33|20|31|43.252|47.5|42.5|71.875|99.0625|36.875|33.75|9.375|5.625|6.5|5.2|4.5|6.25|5.15|5.05|5.1|3.95|4.25|3.57|5.77|3.8|2.861|2.479|2|2.55|1.8|1.9|1.59|1.4|1.34|1.2|1.54|1.72|2.35|2.38|1.7|1.35|1.22|2.16|1.53|0.8601|1.22|1.05|1.58|1.51|2.51|1.95|2.5|4.15|3.67|3.92|3.54|4|3.99|3.75|3.71|4.83|5.18|5.48|7.06|7.59|7.96|8.24|7.42|7.7|9.05|11.64|10.88|11.79|12.15|13.45|14.81|14.48|12.41|11.03|11.96|9.71|9.29|12.04|12.19|13.7|15.72|18.75|22.51|23.12|23.52|33.54|29.85|31.38|28.71|28.54|35.47|29.29||||
2022-02-19 14:44:03|russ2000_1602|PBPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|15.59|12.26|13.105|14.53|14.27|10.14|12.31|11.95|13.22|13.21|13.75|13.05|10.85|11.8|12.8|12.85|13.35|13.6|10.18|8.47|5.31|4.55|4.91|5.43|1.78|4.64|4.33|4.9|6.89|6.91|5.33|5.54||||
2022-02-19 14:44:05|russ2000_1603|CBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:05|russ2000_1604|UMH|price_second_month|0.0593447352153|||||||||1.25|1.5|1.625||2|2|1.875||2.75|2.9375|2.25||2.125|2.25|2.375||2.625|2.625|2.4375||2.625|2.125|2.375||2.625|3.125|3.125||3.625|4.5|4.75||6.125|7.25|7.25||7.875|7.5|7.375||8.25|9.75|9.75||11|12|11.375||11.313|11.75|11.75||10.75|10.625|10.625||9.4375|8.9375|8.25||8.25|9.3125|9.5||10.95|11.1|12.18||12.99|13.25|13.54||15.16|15.07|17.01||13.15|14.34|15.74||15.03|15.86|15.9||15.24|15.45|15.44||14.19|13.92|11.77||8.75|6.95|5.95||7.97|8.15|8.48||10.07|10.74|10.2||10.7|9.09|9.31||10.73|11.97|10.33||10.27|9.93|9.42||10.03|9.5|9.55||9.8|9.3|10.12||11.25|11.92|15.05||17.05|15.55|14.9||15.35|15.64|11.84||12.41|14.08|15.73||12.93|13.54|14.81||21.82|22.9|27.33|||||
2022-02-19 14:44:11|russ2000_1605|FRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3663|52.4075|28.4298|33.1272|40.3135|24.0829|24.6088|35.9316|45.2913|54.2304|74.0015|108.7412|106.2173|151.1639|230.9181|208.5178|195.6925|183.1717|183.3069|178.848|148.5622|199.1895|161.4265|163.6397|217.8|214|228.75|242.3|321.3|294.55|147.25|127.7|108.7|112.9|133.7|134.25|149.6|132.5|138.75|132.5|94|38.45|15.3|28.2|27.15|18.45|19.05|10.45|11.15|13.05|12.15|21.1|13.75|11.25|6.55|12.55|14.95|13.3|14.4|8.76|7.77|8.12|7.58|6.91|6.22|5.1|5.72|3.87|4.76|5.54|6.37|5.85|8.55|8.51|11.08|8.19|8.54|8.54|7.4|7.61|8.68|7.22|7.03|8.06|||||
2022-02-19 14:44:15|russ2000_1606|QTWO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|15.96|18.95|20.31|24.87|27.08|28.02|20.35|24.98|28.46|30.15|35.95|39.7|40.85|41.6|45.55|57.6|62.55|54.29|67.49|74.05|88.73|84.67|79.79|82.68|95.63|114.93|129.9|95.1|88.09|80.3|62.38||||
2022-02-19 14:44:17|russ2000_1607|LLNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|7.36|6.87|3.08|3.67|2.66|3.61|4.85|3.6|3.48|3.65|4.16|3.78|6.9|7.88|5.595|2.51|2.55|3.765|2.72|2.51|1.71|2.31|2.2|2.02|1.96|2.34|2.27|2.36|2.8|3.1|4.17|2.71|1.66|1.35|1.46|1.9|2.27|2.42|2.9|3.66|5.71|3.81|5.07|4.12|3.4|2.99|3.1|2.34|4.26|6.07|5.07|6.33|4.57|3.65|3.02|2.74|2.75|3.98|||||
2022-02-19 14:44:20|russ2000_1608|FC|price_second_month|2||||||||||||||||||||||||||||||||||||||12.5|13.75|15.1667|17.9167|21.3333|23|24.5833|24.5|23.5833|21.9167|22.1667|16.25|15.9167|16|18|13.1667|13.5|13.6667|14.0833|17.6667|14.9587|14.5833|16.6667|13.1667|13.1667|11.0833|6.4583|4.6667|5.375|5.3333|6.0833|5.3333|5.3333|5.6|4.4|3.4|2.36|3.3|2.7|2.3|1.6|1|0.9|1.1|1.71|2.69|2.71|2.36|1.85|2.42|3.79|7.31|6.76|7.16|9.05|5.89|5.66|7.05|7.69|8.46|7.2|7.5|7.7|8.97|5.1|4.11|4.2|6.49|5.22|5.24|7.88|6.23|8.38|7.83|9.22|11.2|9.64|8.8|9.29|10.41|12.02|13.88|14.08|16.14|18.8|19.11|20.27|18.86|19.61|18.07|18.64|18.91|17.13|17.71|16.47|16.42|18.3|17.5|21.25|18.65|19.4|28.8|24.4|25.55|22.34|24.36|28.51|36.5|38.2|31.8|20.75|18.09|16.92|24.05|30.54|36.59|42.25|46.81|||||
2022-02-19 14:44:25|russ2000_1609|EHTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|20.35|20.05|31.67|24.49|23.03|14.8|10.3|12.88|14.61|16.88|13.25|16.33|12.34|10.1|14.65|12.2|12.67|12.74|14.91|15.43|17.15|16.61|24.64|15.8|24.57|26.9|44.12|46.34|34.47|23.66|24.87|9.1|12.4|14.94|12.31|10.23|14.4|11.18|10.35|11.16|18.36|18.28|23.15|16.53|19.7|30.11|33.99|65.82|65.69|101.75|90.12|129.18|121.18|71.24|77.5|54.47|65.05|41.63|23.71|14.54||||
2022-02-19 14:44:29|russ2000_1610|TIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:29|russ2000_1611|WINA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||17.5|15.5|13.5|15.5|10|12.5|11.75|9.75|9.125|8|8.125|8.188|8.75|10.5|10.5|15.25|12|12.25|13|15|11.75|13.125|8.125|6|4.25|4.125|4.75|4.313|5.938|4.813|6|7.5|9.25|10.3|11.29|10|10.15|10|13.34|17.23|18.48|25.1|25.85|22.5|26.65|22|21.5|21.47|21.54|22.55|25.91|24.5|22.3|17.54|18.5|20.49|21.5|19.99|17.25|18.5|13.29|10.25|13.01|20.85|21.6|20.35|31.19|31.23|32.15|36.99|37.76|46.93|54.9|57.87|51.17|49.4|56.49|61.82|59.77|72.45|85.65|79.04|66.29|72.2|80.77|82.1|91.93|98.9|95.5|96.9|98.25|103.6|114.75|113.45|122.5|131.85|132.9|126.7|143.2|149.2|148.31|172.25|164.84|162.5|177|200|143.87|154.45|180|176.49|195.82|209.63|252.1|220.42|
2022-02-19 14:44:34|russ2000_1612|CPST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:34|russ2000_1614|UCTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.68|5.5|5.71|6.3|6.76|6|6.25|8.72|8.35|9.48|13.33|14.37|13.82|15.55|14.04|9.91|10.26|8.19|2.11|1.21|2.98|3.1|6.08|9.25|9.97|9.12|7.84|10.24|10.16|5.14|5.02|8.56|6.29|6.7|4.86|6.05|5.87|6.83|9.82|13.69|8.59|9.97|8.69|8.41|6.17|6.425|4.83|4.75|5.7|7.43|9.99|12.38|23.37|23.08|24.08|20.36|17.71|13.92|9.12|12.85|12.56|12.18|22.45|26.085|20.42|26.23|30.85|48.37|48.48|42.64|54.81|48.5||||
2022-02-19 14:44:38|russ2000_1616|NDLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.66|39.89|36.65|33.23|20.33|24.15|18.43|14.49|11.46|10.34|12.53|9.38|6.68|4.3|3.8|4.8|3.65|5.4|6.2|8.45|11.85|7.91|8.06|7.56|5.29|6.07|8.21|5.22|8.45|8.06|9.44|12.36|12.59|10.29|9.31||||
2022-02-19 14:44:40|russ2000_1619|PAYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|28.75|31.88|35.17|36.92|42.76|29.31|40.44|51.46|43.72|53.83|66.08|73.35|80.85|98.92|105.02|152.79|132.77|184.28|208.19|255.1|274.1|288.91|280.3|287.27|400.48|377.36|330|488.9|437.48|318.57||||
2022-02-19 14:44:42|russ2000_1620|TBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.09|19.25|19.61|16.91|18.04|19.74|19.27|20.35|19.52|21.35|21.08|23.14|22.18|23.34|23.14|22.06|22.45|22.34|20.28|20.41|20.76|21.52|23.15|25.96|28.78|25.64|26.44|28.53|32.25|33.9|30.18|29.13|31.93|30.21|30.21|30|27.71|28|27.32|27.96|31.67|29.59|25.97|21.6|23.31|24.9|25.84|25.28|25.18|25.03||||
2022-02-19 14:44:45|russ2000_1622|DJCO|price_second_month|0||||||||||||||7.25|8.75|9|10.5|14.25|12|12|13.25|15|13.5|14.25|14.5|13.75|13.75|13.75|14.5|14|13.75|13.75|14|14|11.5|10.25||8.875|10.875|12.5|12.625|14|18|18.5|18|18.25|17|18|19.75|30|36.5|34|25|25.5|28|27.5|31.5|37.5|40|33.75|39.5|33.75|36.5|39.75|37|36.625|34|32|29.375|29.5|29.25|33.25|29.5|28.25|28.2|27.56|27.25|24.75|24.47|22.2|24.7|26.25|30.65|35.101|33||35.649|43.75|36.25|38.5|43.11|40.098|40.52|37.99|38.1|40.8|41.32|40.22||44|41|43.9|36|36.74|46.5|55.99|56|65.5|70.1|68.13|71.6|72|75|68.9|64|74.95|85|90.14|86.13|103.95|106.66|125|142|160|170|189|216|190|200.75|211.1|196.9999|190.79|198.55|225.989|240|209.98|209.4|210|237.32|227.94|226.85|232|234|219.98|214.95|217.72|284|294.2|280|285.01|273.8|345|302.02|322|377.8|336.84|
2022-02-19 14:44:49|russ2000_1623|QNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.81|10.49|19.47|22.78|15.46|12.36|8.93|10.94|8.11|8.55|6.06|5.65|7.88|8.76|8.7|6.68|5.85|4.62|4.53|6.71|5.51|4.95|4.92|2.87|3.7|3.1|3.22|3.23|3.84|5.33|10.4|13.13|13.43|15.07|16.14|13.97|15.4|11.01|16.22|13.66|9.99|13.4|17.79|23.89|18.28|17.91|15.31|10.89||||
2022-02-19 14:44:52|russ2000_1624|KEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:52|russ2000_1625|NKSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||10.9983|12.2477||12.6226|12.2477|13.5|12.625|12.75|12.125|12.5|12.25|13|14.375|12.5|11.25|11|1.6875|1.5625|2.1875|9.5|7.9375|8.25|8.625|10|10|11.625|11|11.445|12.625|14.225|14.9|18.42|20.4|21.315|22.84|27.215|19.59|21.905|25.615|24.765|23.185|23.7|23.0375|23.924|23.2701|22.36|24.5|23.99|21.81|20.08|19|20.9|18.05|17.74|18.1|19|23.9|25.4|29.2|28.5|27.99|22.55|26.42|28.82|25.13|24.5|25.71|26.59|29.96|31.13|31.24|32.86|33.95|37|37.79|36.39|32|29.26|30.03|29.72|28.87|30.02|35.01|33.8|33.35|35.38|35.75|40.3|40.8|37.45|45.6|37.95|47.95|46.8|43.02|39.4|37.07|33.83|43.04|40.13|30.97|26.11|31.3|33.1|36.7|36.75|36.69|36.46||||
2022-02-19 14:44:56|russ2000_1626|MOFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.71|14|11.03|7.66|7.96|9.2|8.05|11.45|15.765|12.75|14.79|14.44|13.27|14.57|14.9|16.95|19.2|21.6|19.95|22.74|23.7|24.43|27.37|25.58|23.63|23.77|27.51|28.26|29.81|28.79|30.07|26|29.11|30.03|33.65|36.47|34.93|32.62|35.36|31.82|33.83|33.49|29.24|29.8|28.14|28.97|34.05|28.73|19.48|19.34|25.34|27.97|30.56|29.36|33.63|31.4||||
2022-02-19 14:45:00|russ2000_1627|ATLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|||||||15.6667||12.527|12.5|13.3333|13.6667|14.8333|15.5|16.1667|17.8333|18.6666|19.3333|19.45|20.0833|22.3333|24.5833|29.5166|33.5|28.57|28.99|26.6|22.42|20.41|22.5|21.7|22|20.36|20|20.95|19.69|23.5|23.49|17.34|17.57|24.99|19.26|18.65|19|16.65|19.54|18.81|17.31|16.89|16.61|21.96|21.45|21.42|19.68|20.59|20.56|20.5|22.99|22.1|22.68|22.77|23.61|24.74|24.12|22.37|24.33|23.74|25.16|27.52|29.45|32.475|29.85|27.3|30.15|26.5|29.8|30.8|27.78|26.14|26.34|26|28.1|27.02|19.93|19.49|21.99|22.71|25.82|23.53|24.5|24.12|
2022-02-19 14:45:04|russ2000_1633|MBUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.41|20.32|18.84|20.01|20.81|16.53|15.31|14.52|13.6|13.69|18.28|20.56|23.99|26.6|30.94|32.05|43.46|46.65|48.42|46|38.63|25.56|38.74|45.25|47.17|54|57.88|80.81|74.54|71.6|69.47|67.65||||
2022-02-19 14:45:07|russ2000_1634|BSRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.5||5||6.25|6.188|6.125|8.75||12.5||14.25|11|10.5|9.75|8.875|8|8.125|10.625|9.25|8|7.75|7.25|6.875|7.25|6.65|6.68|6.75|9.85|11|10.5|10.15|13.05|14.69|15.59|16.66|16.3|15|16.71|21|22.95|22.784|23.2|23.55|25.62|25.5|32.2|31.06|28.85|27.92|28.73|25.36|23.75|21.95|16.77|20|9.76|13.5|13.54|7.43|9.98|12.08|11.61|10.4|10.91|10.95|10.52|9.06|9.2|8.59|10.79|10.62|12.8|13.92|15.56|17.62|16.52|15.9|16.38|16.09|16.82|16.85|17.46|17.6|17.25|17.59|18.21|22.01|28.64|25.7|25.06|26.2|26.02|28.88|29.41|26.93|27.4|25.64|24.64|26.9|23.82|19.5|18.04|23.34|24.05|26.83|25.42|27.19|26.72|||||
2022-02-19 14:45:11|russ2000_1635|ZGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|34.48|28.48|13.84|19.04|12.72|19.12|20.8|13.6|11.6|12.48|25.2|36.48|17.36|10.24|9.12|13.44|11.12|16.83|14.21|9.93|10.08|9.33|12.6|10.35|12.45|11.75|37.9|42.4|42.4|48.3|41.09|48.96|38.83|43.11|47.44|28|30.32|22.8|21.2|22.88|17.46|14.81|11.25|26.12||||
2022-02-19 14:45:14|russ2000_1638|RVNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2|23.35|16.44|16.05|25.47|29.98|38.86|18.58|19.68|14.05|16.75|20.4|22.25|23.65|27.1|30.95|27.95|27.4|20.44|17.53|10.93|10.22|17.38|24.76|21.46|28.26|23.41|25.91|28.09|26.78|13.68|13||||
2022-02-19 14:45:15|russ2000_1640|DEST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1641|FVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1642|IBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|13.46|17|17.44|20.24|26.17|23.91|21.35|33.43|33.11|42.15|47.05|49.15|54.95|77.4|59.75|60.65|46.85|38.73|46.53|53.14|54.4|72.22|70.47|64.09|88.49|100.35|122.92|116.37|124.18|129.09|106.58||||
2022-02-19 14:45:18|russ2000_1643|CETV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:19|russ2000_1644|ASC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.03|13.89|13.15|10.57|10.29|12.02|10.52|12.47|7.91|9.48|7.07|6.7|6.85|7.35|8|8.1|7.55|8.3|6.85|5.89|5.5|7|5.95|8.27|5.13|6.19|3.98|3.52|4.2|4.45|3.29|4.04|4.25||||
2022-02-19 14:45:21|russ2000_1645|WEYS|price_second_month|0|1.139|1.2222|1.2916|1.2222|1.3334|1.4167|1.3334|1.4167|1.625|1.6805|1.9444|2.4028|2.6111|2.5|2.3612|2.4167|2.5556|2.3889|2.3889|2.5556|2.5556|2.3889|2.3612|2.3612|2.3889|2.6111|2.7778|3.0833|3.1667|3.1667|3.0833|3.1667|3.1111|2.8889|2.8889|2.7778|2.9167|3.0278|3.0833|3.1945|3.1528|3.1111|3.7778|3.9723|3.6389|3.25|3.8889|3.723|3.806|4.084|4.556|4.361|4.389|4.417|4.445|5.139|5.25|9.334|7.5|7.084|8.584|9.0833|8.4583|8.085|7.6667|7.8333|8.0833|7.9167|8.1667|8.75|8.1667|8.08|7.7833|7.8667|8.5|10|11.0003|10.633|12|13.6233|16.8067|15.7967|16.25|17.25|16.55|16.62|20.26|21.975|19.19|19.85|19.31|19.28|20.41|21.29|24.66|25.6|25.9|29.46|27.38|27.03|28.77|31.79|33.56|21.92|24.03|22.6|23.17|23.02|22.99|23.43|24.21|25.48|24.08|22.75|24.66|23.34|23.36|22.94|23.53|23.06|24.05|24.95|29.35|26.38|27.33|26.97|27.51|26.94|28.01|26.95|27.41|27.22|27.56|25.52|28.77|27.38|27.33|27.55|28.21|30.43|34.67|35.47|33.12|30.32|25.02|24.53|24.55|21.94|18.67|18|17.92|17.55|20.58|22.97|24.37|24.38|
2022-02-19 14:45:28|russ2000_1647|CARB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:28|russ2000_1649|WIFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:29|russ2000_1650|BOOM|price_second_month|0.103379324135|||||||||||||||||||||||||1.875|2.0313|2.8908||3.125|1.4375|1.0313||2|1.75|2||1.4375|1.25|1.25||0.9375|0.8438|1.1875||1.1875|1.5625|1.06||1.125|1.188|1.375||2.375|3.438|4.688||5.813|5.875|4||3.938|2.875|1.875||2.063|0.75|0.594||0.7188|0.6406|0.5||1.4|1.375|1.975||1.7|1.32|1.19||1.1505|1.6185|1.495||1.86|1.595|6.0705||19.345|21.95|30.02||33.73|32.42|28.1||37.5|47.89|58.9||32.95|23.21|19.31||19.28|19.96|20.05||16.04|15.14|22.57||22.42|15.75|19.78||17.33|15.02|13.9||16.51|23.18|21.74||22.13|19.05|16.02||11|9.54|6.99||10.75|10.66|15.85||13.1|16.9|25.05||44.9|40.8|35.12||63.35|43.98|44.94||27.6|32.94|43.25||56.21|36.91|39.61|||||
2022-02-19 14:45:34|russ2000_1651|NEWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.46|32.05|32.75|37.37|26.16|30.16|36.39|31.04|35.18|44.6|47.6|57.44|71.78|99.73|103.15|87.19|105|100.08|57.2|68.25|56.84|65.86|59.99|56.02|61.72|61.02|79.97|110.83|64.98||||
2022-02-19 14:45:35|russ2000_1652|AMNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.5||15.25|13.5|11.5|12.25|13|12.438|12.5|13.813|14.75|15.25|15|13.5|14.75|14.875|14.25|17.5|22|17|13.75|15.75|13.25|16.375|18.75|18.85|18.15|20.32|23|26.36|26.03|24.5|24.4|25.48|26.46|25.25|22.45|23.5|24.6|24.25|24.69|23.11|22.53|24.07|22.75|23.62|23.3|22.46|22.9|21.86|20.3|22.6399|18.465|16.84|16.03|15.505|18.65|21.72|20.31|20.01|20.14|19.65|22.33|21.77|20.15|18.5|18.55|21.25|21.79|22.3|20.13|20.23|21.69|21.86|25.96|22.46|22.38|22.14|23.55|22.59|22.67|23.63|26|25.39|27.11|26.77|31.15|36.55|34.85|36.5|41.15|36.1|39.7|41.15|36.03|35.8|34.88|34.2|37.83|30.89|24.86|22.54|25.98|31|34.68|34.18|36.58|38.92|||||
2022-02-19 14:45:40|russ2000_1653|NAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:40|russ2000_1654|AOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|11.59|12.86|13.98|8.51|8.87|10.26|9.06|9.8|8.63|8.07|7.9|7.31|7.51|7.36|8.14|9.24|8.58|8.87|8.32|7.23|9.55|11.95|13.69|21.24|23|19.26|18.83|15.73|17.66|15.37|15.95|13.9|11.02|11.37|8.65|11.95|12.01|10.65|11.1|13.45|24.33|36.33|30.24|29.05|49.12|52.92||||
2022-02-19 14:45:43|russ2000_1655|INGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.17|24.29|33.25|36.73|45.85|36.49|32.66|47.74|58.46|65.15|68.62|88.89|95.19|127.92|120.82|181.35|261.61|147.36|143.33|64.97|45.47|74.9|41.98|37.05|29.85|37.27|50.42|63.46|59.19|30.55|29.1||||
2022-02-19 14:45:45|russ2000_1656|FARM|price_second_month|0|3.35|3.225|3.1|3|2.85|3.325|3.4|3.45|3.7625|4.05|5.05|4.75|5.2|4.75|5.1|6.4|7.2|6.5|5.6|5.7|5.9|6.1|6.6|6.6|7.6|8.3|8.4|8.5|8.5|7.95|7.9|8.85|9.6|10|9.8|12.3|11.9|11.7125|11.5|12.6|15.4|14.5|13.5|13.3|12.8|12.4|12.4|13|12.2|12.5|14.2|14|14.3|14.1|14.7|15|12.7|14.8|15.6|18.3|20|20.5|21|18.1313|20.7|19.775|16.6|16|16.7|17.2312|18.8|22.4|21.9|23.1|22.8|28.505|34.2|34.1|31.001|30.65|32.2|34.898|32|32.499|28.83|25|26.56|24.95|24|20.94|20.37|21.75|20.27|21.16|21.01|21.27|22.25|23|22.99|22.33|23.85|26.06|23.65|17.19|22.31|20.65|17.43|18.01|17.49|14.21|17.42|13.13|10.24|5.67|7.78|11.07|6.84|9.43|11.11|12.69|14.05|13.72|20.4|21.08|19.82|23.37|28.52|24.23|24.55|22.86|29.23|26.36|28.25|32.02|34.85|32.675|30|32.55|34.2|31.2|29.2|29|24.35|23.85|18.32|12.14|15.17|12.35|7.71|6.29|4.45|7.81|12.04|7.4|6.29|5.89||||
2022-02-19 14:45:50|russ2000_1657|CLFD|price_second_month|0|||||||||||||||2|2.0625|3.125|3.5|2.625|3.375|3.375|4|3.875|4.125|8.25|8|7.25|6.5|6.75|6.5|5.5|4.5|4.5|5|5|5.5|4.5|3.6875|3.1875|2.9375|2.25|3.75|4.375|5.125|3.75|3.5|3.69|3.12|4.62|4.75|7|5.75|5|5.75|4.813|5|5.5|6.25|8.25|7.375|5.875|4.938|4.813|6|6.125|6.5|7.219|50.25|12.938|18|5.75|8.563|9.8|4.75|2.75|2.58|2.16|1.85|1.78|1.48|2.2|2.933|2.5|2.42|2.51|1.5|2.16|1.79|1.58|1.22|1.18|1.25|1.4|1.45|1.48|1.3|1.27|0.96|1.02|0.98|1.5|1.3|0.7499|1.16|1.3|3.22|2.93|2.866|2.58|2.65|3.28|5|6.76|7.21|5.98|5.67|4.1|5.12|4.7485|5.53|8.44|12.6|17.79|23.4|17|13.39|13.1|13.92|15.19|16.99|13.51|14.53|18.11|18.12|19.2|16.35|13.05|12.2|14.6|13.5|10.8|13.65|12.34|14.52|13.29|10.69|13.57|10.72|13.83|17.6|23.78|32.41|37.82|45.31|64.74|61.85||||
2022-02-19 14:45:55|russ2000_1658|GDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:56|russ2000_1659|TTGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.03|12|12.53|6.95|4.58|3.05|4.05|6.7|6.24|5.23|5.83|4.44|5.91|6.85|7.58|6.47|5.69|7|5.59|5.23|4.61|4.86|4.31|4.45|5.95|7|6.75|8.66|10.3|12.14|9.35|9.23|8.34|6.4|7.94|8.04|8.46|9.15|9.17|9.74|13.45|17.28|24.58|23.99|14.76|15.84|19.91|23.74|28.88|23.13|26.76|39.39|53.41|95.39|69.89|84.58|96.63|74.72||||
2022-02-19 14:46:00|russ2000_1661|KRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7007|8.4541|9.0481|9.49|9.9609|10.6491|11.9603|10.7795|10.0695|9.7073|9.0336|8.215|8.3961|9.5552|9.2509|7.237|8.1498|7.9904|7.3167|7.2805|7.1284|6.3387|6.2228|6.8531|6.8241|6.3822|6.969|7.1356|6.7444|7.0414|6.5633|7.4399|7.3385|7.5123|7.5992|8.6859|10.1637|11.4967|10.2507|9.6928|10.5694|11.1|12.06|11.96|13.09|13.62|15.25|15.6|13.9|14.2|14.8|13.25|14.3|14.15|12.96|13.49|13.51|12.65|14.2|12.1|9.16|7.74|10.22|11.23|13.5|13.14|12.71|13.19||||
2022-02-19 14:46:03|russ2000_1662|HTBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3334|13.3333|12|16.6667|15.5|15.625|16.125|12.5|10.25|10.25|9.5|9.25|8.25|8.25|6.95|7.65|9.71|8.89|8.49|9.11|10.89|12|12.3|13|14.11|15.08|18.83|18.72|18.66|20.08|22.89|22.97|23.54|23.57|26.63|26.83|24.38|21.85|18.03|17.97|16.03|11.45|12.43|5.62|6.07|5.03|3.57|3.75|4.531|3.36|3.7|4.99|5.15|4.27|4.32|5.25|6.23|6.64|6.53|6.87|6.99|7.06|8.1|8.23|8.15|8.35|8.47|8.74|8.99|11.02|10.89|9.37|10.7|11.59|12.46|14.2|13.64|13.41|15.39|15.78|17.19|15.74|14.23|13.93|12.24|11.59|12.37|10.26|8.18|6.91|9.06|9.33|11.38|11.27|11.8|12.18||||
2022-02-19 14:46:08|russ2000_1663|LYTS|price_second_month|0|||||||||2.9415|3.2745|3.6759|4.6532|5.3641|3.8536|3.7981|3.7981|2.5765|3.2317|2.5765|2.3099|2.6654|3.054|2.9874|3.9091|4.4756|4.4|5.0223|4.4889|3.6444|2.3111|1.4222|1.9556|1.7778|1.6444|1.8223|1.7778|1.3334|1.3334|1.6444|1.8667|1.6444|2.0444|3.7778|4.1778|3.5556|3.9556|3.778|4.089|5.956|7.466|7.8|9|10.134|8.934|6.134|7.066|8.134|7.734|9.134|10.7333|11|9.4667|11.3333|9.8667|11.85|12.4333|12.8667|8.6333|9.0667|10.6|11.4667|10.7667|13.92|13.3867|13.4667|15.968|14.12|7.808|8.432|8.088|9.56|10.2704|12.35|12.59|11.56|9.55|9.94|11.18|13.59|15.34|18|15.54|14.7|18.33|16.996|16.51|15.26|20.28|20.66|13.29|10.64|8.63|6.87|3.52|4.86|7.4|7.24|6.15|5.84|5.15|8.83|7.74|7.52|7.37|6.49|6.91|6.12|6.52|6.82|6.89|8.15|6.74|8.69|8.29|7.94|7.03|6.74|7.87|9.47|9.49|11.82|10.8|11.15|10.13|9.82|9.88|8.83|5.69|6.99|7.81|5.5|5.17|4.41|3.36|3.54|4.47|5.43|6.64|6.14|6.86|7.82|9.02|9.3|8.3|7.1|6.98|||||
2022-02-19 14:46:13|russ2000_1666|AAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|9.71|9.79|9.745|
2022-02-19 14:46:13|russ2000_1667|HABT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:46:14|russ2000_1668|VPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|16.75|16.98|18.23|14.92|13.62|15.12|14.05|13.42|12.26|14.12|14.46|14.17|16.9|17.34|16.23|15.39|16.73|14.85|13.3|10.81|12.23|11.7|13.51|15.34|18.4|16.1|17.6|21.05|27.15|29.95|37.85|43.3|33.93|35.35|36.6|29.77|34.58|28.86|23.06|25.6|29.9|32.52|32.46|37.37|34.33|32.23||||
2022-02-19 14:46:16|russ2000_1670|BELFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|18.0625|15.0625|16|20.25|19.75|18.8125|29.875|35.5|31.75|31.31|23.5|23.52|22.36|26.31|23.7|19.05|19.2|19.08|26.3|29.51|37.92|35.9|37.87|34.24|32.04|30.09|31.94|31.33|33.11|30.18|37.06|37.3|31.79|33.92|31.55|30.78|27.27|25.35|29.3|17.45|12.12|13.3|16.92|18.84|20.17|17.59|18.53|21.65|21.98|19.28|18.25|16.54|17.97|17.49|19.83|14.82|16.95|15.16|17.91|21.24|19.08|23.53|22.98|26.54|19.09|22.37|17.66|19.15|15.39|18.18|23.22|29.45|26.1|24.05|24.85|27.85|17.3|19.75|28.05|23.05|24.72|18.95|11|15.85|11.44|9.35|12.18|15.7|16.14|16.29|14.12|13.05|12.05||||
2022-02-19 14:46:22|russ2000_1671|VOXX|price_second_month|2|||||||||||||||||13.25|7.5|6.75|8|4.5|4|4|4.125|3.625|2.875|2.25|3.375|2.75|1.125|2|2.25|2.125|1.625|1.625|3.125|3.75|4.5|8.25|7.875|11.625|17.625|15.625|15|7.25|7.625|7.25|6.188|6|5.625|5.688|4.5|4.5|5.125|6.875|5.438|7.75|9.063|6.813|7.188|4.625|5.5|6.625|6.438|13.313|20.375|47.5|34.3125|15.5|13.6875|13.25|8.35|10.07|7.65|7.05|7.47|6.87|7.97|9.071|7.28|11.65|12|14.19|15.09|17.32|14.4|16.4|13.66|18.015|14.21|14.96|12.14|12.53|13.12|15.42|14.39|10.12|12|10.26|10.92|9.13|5.89|4.51|5.56|7.89|6.46|6.65|9.31|7.45|6.48|7.18|7.38|7.19|7.11|12.72|12.69|7.49|6.22|9.66|9.53|13.55|15.51|13.33|11.75|9.91|8.53|8|9.53|8|5.16|4.29|4.49|2.65|4.1|4.2|6.5|6.7|6.7|5.95|5|5.25|5.1|5.21|4.36|4.69|4.85|4.3|4.74|6.52|11.33|18.68|17.05|11.42|11.31|11.05|||||
2022-02-19 14:46:27|russ2000_1673|BNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.05|66.05|39.305|33.4|27.09|32.56|35.85|34.91|40.8|25.72|36.71|40.5|27.95|26.55|32|30.15|26.65|24.2|33.4|42.9|50.1|60|28.68|25.62|23.44|14.77|12.72|9.735|12.92|15.71|14.33|11.9|10.41|10||||
2022-02-19 14:46:29|russ2000_1674|USAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.12|11.62|15.5|10.5|12.5|8.875|9|8.5|10.188|13|14.438|14.625|12.625|10.125|8.25|6.75|6.188|5.9375|5.75|3.7813|6.5|7.0313|7|7.625|7.25|9.98|8.64|7.09|9.6|15.6|7.3|6.25|5.34|5.29|7.35|8.45|9.28|10.831|13.22|14.71|18|12.58|15.51|14.166|19.49|26.6|24.39|33.31|46.32|41.97|32.42|30.84|30.39|39.46|36.15|12.2|10.2|13.89|17.91|16.23|18.67|20.61|20.57|31.27|34.55|36.41|32.89|37.82|33.48|40.24|35.9|34.51|35.49|31.69|27.54|36.35|33.03|30.14|32.03|24.38|22.62|18.05|12.99|10.8|7.97|11.93|10.92|12.46|14.49|17.86|18.13|21.18|25.39|24.2|30.28|19.57|18.38|12.7|15.73|13.85|11.45|7.84|6.72|7.23|10.28|10.75|11.11|7.6|10.17||||
2022-02-19 14:46:49|russ2000_1675|MCRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.875|5.375|4|3.25|4.25|2.313|2.75|2.75|2.25|1.688|1.75|1.375|1.438|1.188|1.438|2.625|2.625|2.875|3.25|3|2.75|3.75|2.9375|3.5|2.9688|2.4063|2.5313|2.8125|2.6875|2.4531|2.75|3.005|4.015|5.685|7.675|6.375|6.845|4.5655|4.315|4.9965|5.07|6.53|7.065|8.335|17.425|19.185|20.1|18.99|21.39|26.81|27.56|18.97|23.56|26.02|27.31|28.37|25.58|16.62|13.85|13.39|9|7.29|8.13|10.03|7.48|7.45|11.58|9.52|12.01|10.45|9.32|10.17|9.59|10.48|9.27|7.54|9.47|10.06|15.41|18.8|17.75|18.85|16.37|12.72|16.56|18.2|19.38|17.55|22.42|20.12|21.12|23.79|24.88|25.48|30.15|35.57|46.93|42.23|44.54|47.05|40|43.85|43.03|44.38|45.6|47.28|40.14|46.01|55.22|67.66|71.36|63.37|67.37|74.43||||
2022-02-19 14:46:54|russ2000_1677|DXLG|price_second_month|1||||||||||||||||||6.9445|2.2222|2.7778|2.4444|2.5|2.3334|2.2778|2.2222|1.9444|1.6667|1.6667|2.1112|2.7778|3.2777|4|4.2222|4.8889|5.6667|8.8889|9.8334|11.3333|17.1667|16.3333|24.625|16.5|16.75|16.5|8.75|7.4375|7|9|8.875|7.75|7|7|6|6.625|5.625|5.625|4.875|4.75|3|2|1.5625|0.6875|1.9375|1.875|1.5|1.7188|1.4688|1.1563|1.6563|2.3125|2.125|2.25|4.7|3|3.13|4.5|6.769|4.04|3.87|3.01|5.24|7.39|6.94|10.34|7.3|5.24|5.45|6.49|7.31|6.88|6.13|9.74|10.05|13.73|13.05|11.83|10.1|8.96|5.18|4.2|3.05|3.93|0.52|0.49|2.19|3.44|2.33|3.855|3.42|4.08|4.74|4.91|4.15|3.76|3.42|3.36|3.63|4.63|4.2|5.09|6.34|6.47|6.54|5.64|5.51|4.72|5.46|4.94|5.01|5.81|5.52|5.17|4.57|4.33|4.25|2.85|2.35|1.9|2.2|1.75|2.25|2.5|2.17|2.45|1.76|1.69|1.28|0.3502|0.6503|0.2576|0.2681|1.2|3.78|6.12|5.68|||||
2022-02-19 14:47:09|russ2000_1678|CHRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.59|25.11|27.4|29.52|13.99|18.26|29.77|26.9|21.7|19.75|14.25|8.75|9.55|15.2|20.25|10.9|14.03|19.66|21.94|18.34|19.19|18.25|18.97|18.62|16.24|12.95|15.98|18.57|12.32||||
2022-02-19 14:47:12|russ2000_1680|QADA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:12|russ2000_1682|FBIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|11.775|11.245|11.195|10.95|10.59|9.625|9.125|8.375|9.505|8.295|7.625|6.245|5.5|3.8515|5.1|4.945|5.5|4.75|7.385|5.8|6.245|8.235|8.405|9.15|10.98|11.53|11.66|12.095|14.75|16.385|18.9|20.205|22|22.615|22.14|23.295|22.415|22.015|25.98|21.68|24.7|22.59|21.94|25.22|23.31|21.14|23.03|24.05|26|22.19|20.93|22.12|23.4|22.55|24.53|24|15.79|17.79|20.42|21.68|27.14|28.34|29.65|33.32||||
2022-02-19 14:47:15|russ2000_1683|EMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:16|russ2000_1685|CVGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|21.52|17.99|21|20.5|18.2|20.24|18.77|22.22|20.96|19.44|14.55|12.79|9.65|13.62|10.86|1.06|0.9|1.26|4.939|5.39|5.24|12.87|9.04|14.17|17.11|15.48|6.24|10.15|13|9|9.2|7.85|7.87|8.09|7.01|7.37|8.68|9.56|8.87|6.55|5.97|6.33|4.54|3.55|2.31|3.7|5.35|5.05|6.33|7.68|5.71|11.61|10.36|8.17|9.53|6.58|8.08|6.51|6.7|7.15|4.79|2.53|4.63|7.29|9.54|12.41|9.76|8.39|7.97||||
2022-02-19 14:47:19|russ2000_1686|MRIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.26|95.2|62.51|80.71|72.52|58.94|59.22|45.36|38.78|24.57|27.16|21|16.52|17.57|17.15|16.1|9.1|7.7|9.7|8.75|5.85|3.35|2.25|4.15|2.66|2.64|1.4852|1.37|1.5|1.39|2.22|2.12|1.54|6.66|5.17|3.76|
2022-02-19 14:47:22|russ2000_1687|USAK|price_second_month|0|||||||||||||||||||||||||||||||||||||7.25|7.75|10|11.125|14.25|13.25|16.5|17.25|16.25|20.25|16.125|15.75|15.25|13.75|11|10.75|11.5|10|8.5|8.5|10.25|11|12.25|14.5|15|12|12|11.5625|9.125|9.25|8.625|8|6.375|6.5|5.8125|6.3125|6.5|8.2|8.07|12.8|12.7|9.05|7.35|7.67|9.3|10.97|10.78|11.25|11.94|10.75|12.38|20.01|20.25|24.07|27.1|29.43|19.77|16.67|19.27|16.23|16.75|16.04|14.5|13.22|12.78|18.4|13.35|13.44|14.12|13.32|11.4|13.25|15.04|13.24|13.25|12.79|11.82|7.69|9.01|8.27|5.8|3.71|3.26|4.94|6.47|5.44|14.13|15.37|16.9|18.79|19.99|30.45|23.04|19.75|19.94|15.78|19.96|11.1|9.01|9.51|6.59|11.15|18.72|25.56|23.21|21.91|20.51|17.2|11.38|8.68|7.61|5.015|6.41|11.15|8.86|13.9|15.4|14.5|17.28|26.53|||||
2022-02-19 14:47:27|russ2000_1689|ESCA|price_second_month|0|0.2194|0.2057|0.1966|0.1783|0.1646|0.1966|0.2057|0.2377|0.2194|0.2514|0.4982|0.6354|0.7497|1.1337|1.0514|1.6913|1.7461|1.7272|1.0464|1.3297|1.2108|1.2291|1.1286|1.2291|1.7179|1.6814|1.261|1.2427|0.9503|0.7676|0.4386|0.4386|0.4021|0.4569|0.6214|0.9138|0.7676|0.6214|0.7676|1.0599|1.0599|1.3523|1.3523|1.462|1.3333|1.2084|0.75|0.792|0.709|0.875|0.729|0.854|0.813|1.407|1.334|1.813|1.604|1.584|2.386|3|3.9583|3.3333|3.1667|3|2.6667|2.9583|2.6667|2.9167|3|3.1667|3.1667|3.5938|3.835|4.8333|7.95|10.165|11.53|10.24|10.1745|7.29|7.335|8.691|13.5|19.385|18.24|12.78|14.72|13.53|14.5|13|12.65|11.34|10.9|10.49|10.15|9.49|9.48|8.5|9.36|9.1|6.33|2.95|1.0993|0.44|1.4|1.782|2.08|2.56|4.8|4.8976|5.19|5.83|5.75|5.01|5.12|4.81|5.4|5.2|5.09|5.78|6.16|7.71|10.64|11.73|15.98|14.46|13.3|15.5|18.28|17.89|12|12.6|11.37|12.13|13.75|13|12|12.05|13.6|12.15|14.4|13.3|11.85|12.2|11.13|10.33|11.35|8.49|10.08|18.13|19.27|19.76|24.45|23.1|17.01|13.45||||
2022-02-19 14:47:32|russ2000_1690|PTSI|price_second_month|0|||||||||||||||6.625|7.625|7|7|2.375|2|2.125|1.9375|1.3125|1.5|0.75|0.8125|0.5625|0.4688|0.375|0.25|0.3125|0.3125|0.3125|0.2344|0.125|0.2188|0.375|0.9375|0.6875|1.375|1.875|2.0625|3.3125|3.125|2.5|2.4375|3.0625|3.5625|2.8125|4.0625|3.625|3.75|3.1875|3.25|2.5|3|3.75|4.75|4.875|5.3125|5.125|3.6875|3.5313|4.3438|4.5|6|5.2813|4.6875|4.2188|5.25|4|3.875|4.895|5.725|4.825|10.39|12.365|10.645|10|11.175|11.92|11.375|9.86|8.625|9.35|9.13|10.11|9.02|8.24|8.45|8.16|10.515|13.395|12.455|11.941|11.45|9.18|9.355|7.5|7.25|7.33|7.365|2.5|1.975|2.54|4.315|5.155|7.49|7.525|5.605|5.415|5.92|5.425|5.375|4.755|5.775|5.69|4.62|4.645|5.13|5.275|6.845|9.305|9.09|12.965|18.36|22.72|26.235|30.285|19.315|15.445|14.285|10.295|9.9|12.395|9.115|8.82|9.88|18.61|17.525|20.3|29.135|25.83|25.33|28|28.845|26.1|19.805|17.45|18.25|23.05|28.995|29.02|34.97|64.79|73.77|||||
2022-02-19 14:47:38|russ2000_1691|KCLI|price_second_month|0|9.3375|9.4939|9.5408|9.5878|9.666|9.838|11.7461|13.67|12.841|12.875|14.25|15.25|16.625|16.625|13.5|14.375|13.75|15.375|13|13.625|15.125|15.6875|19.75|17.25|17.875|17.75|17.75|17.75|18.125|17.9375|15.125|16.75|17.25|17.375|17.25|20.5|20.75|22|23.625|25.75|27.3125|27.25|25|25.75|23.75|21.5|21.125|23|23.5|25|25.75|29.438|27.5|27.032|29|34|36.25|40.75|41.969|46.125|42.5|32.938|41.25|41.375|41.0078|40.8125|35|32|29.75|33.375|34.1875|39.5|37.7|38.74|36.29|36.2|37|36|39.61|39.51|42.91|42.45|48.5|45.18|38|40.59|49.44|47.75|47.12|50.84|50.48|50.4|45.78|42.69|51.5|45.1|44.93|44.82|45.08|41.33|52.53|47.58|45.79|23.79|23.5|35.75|26.9|29.29|30.28|30.46|31.33|34.14|30.09|30.76|32.24|32.02|31.18|35.36|38.33|37.32|37.88|43.66|49.95|49.2|43.2|46.44|47.61|46.7|44.49|46.26|49.92|38.6|39.85|40.18|47.15|47.7|45.25|48.75|47.3|43.5|40.25|41|38.25|36|34.5|32.5|32.5|31.75|28|32.05|35.94|43|45|43|42|41.55|
2022-02-19 14:47:45|russ2000_1692|FOXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|16.7|17.53|15.2|13.52|15.46|16.23|15.26|17.52|14.55|16.64|20.58|24.3|26.8|33.2|39.8|38.9|37.55|39.7|64.7|63.71|61.67|67.71|73.87|66.48|70.09|69.49|106.31|88.26|140.24|152.07|153.67|175.59|121.54||||
2022-02-19 14:47:47|russ2000_1694|ADUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.23|5.0499|4.06|4.15|5.66|4.82|3.69|3.6|3.8|4.82|6.78|9.37|17.09|20.438|28.2|26.85|23.74|22.16|22.61|21.24|27.87|28.18|21.83|21.91|20|24.02|34.8|32.2|37.65|33.15|33.9|34.35|57.35|65.25|74.22|69.35|69.43|87.31|93.88|93.62|96.4|94.75|95.83|107.57|94.62|89.92|87.22|71.84||||
2022-02-19 14:47:50|russ2000_1696|SPAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:50|russ2000_1697|ARTNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.1667|6.6667|6.8887|7|7.8887|7.6667|8.222|8.0553|8.222|8.5|8.8889|10.4444|11.1111|9.6111|11.1667|11.5556|10.8889|10.2778|10.3333|10.0556|10.6667|10.8444|11.7778|12.8889|13.5556|13.8889|12.0622|12.7778|14.1111|15.5645|15.8133|17.5|18.8|18.1867|18.3867|19.3667|18.1133|21.5133|20.0533|19.8334|19.64|20.0533|19.9|18.96|19.35|19.49|19.3001|19|18.98|18.49|17.45|15.99|14.25|15.88|17.68|16.75|17.74|17.91|17.91|18.77|19.54|19.66|18.22|18.5|19.1|18.66|22.14|20.77|22.25|22.11|21.8|23.7|21.76|22.38|21.21|21.48|21.72|21.32|21.99|26.21|28.25|28.2|27.47|31.52|32.95|35.13|37.09|42.34|33.09|39|35.93|36.36|39.24|35.61|36.4|37.2|34.33|35.11|35.19|36.97|37|41.24|39.41|42.76|46.45||||
2022-02-19 14:47:54|russ2000_1698|HWCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:54|russ2000_1699|JOUT|price_second_month|0||||||||||||||||||||14.25|19.75|20.25|20.5|22.5|26|23.5|21.5|22.25|27|23.5|18.75|27.25|21.5|24.5|20.75|27|22.625|18.75|15.375|19.25|19|20.875|22.25|24.5|23.5|23.5|19.75|20|21.5|24.25|23|20.375|17.375|15|12|12.75|12.5|13.75|16.5|17|12.5|10.5|9.5|8.125|8.75|9.313|7.844|6.875|9|6.75|5.6875|6.625|7.42|7.2|7.25|10.07|18.85|13.3074|9.889|10.15|12.38|14.14|14.45|18.87|19|19.38|20.23|20.35|17.51|16.78|16.2|17.98|17.7|16.55|18.5|18.23|19.01|18.91|23.31|18.51|16.42|15.9799|7|4.83|6.2|9.75|9.5|10.77|14.38|9.95|12.95|15.44|15.95|15.82|16.49|16.44|18.19|20.29|20.88|22.88|24.75|25.19|28.64|22.06|24.95|26.49|30.32|33.54|23.97|25.07|24|21.93|26.36|33.65|41.8|35.08|42.94|63.8|73.14|61.64|75.88|101.28|71.3|65.64|73.81|56|64.6|62.41|77.61|85.71|83.6|120.68|122.19|114.79|104.04|81.54||||
2022-02-19 14:48:00|russ2000_1700|RST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:00|russ2000_1702|MRLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:01|russ2000_1703|LCUT|price_second_month|0||||||||||||||||||||||||||||||||||8.6667|8.5833|12.5|10.3333|7.6667|9.5001|11|9.6667|8.3333|11.6667|11|11.25|12.75|12.2505|12.8756|11|11|9|9|11|9.625|10.4995|11|7.375|7.75|10|10.1875|11.0625|9.25|11.125|10.125|9|8.25|5.25|6.375|8.25|6.5|6.6875|6.8125|7.2|6.4616|5.45|6.4877|6.99|6.269|4.991|6.3|7.399|9.08|14|15.74|20.54|16|13.59|15.45|17.06|22.11|21.76|22.58|27.7|19.96|20.09|19.35|21.06|20.39|12.82|10.33|7.01|9.69|3.55|1.42|3.35|5.73|6.31|8.06|13.98|13.64|14.74|12.01|11.47|10.6|11.92|11.68|11.22|10.96|10|10.87|13.46|13.83|14.62|16.74|15.71|17.2|14.94|16.01|14.53|14.52|13.91|11.96|14.58|13.42|16.7|14.5|18.4|17.4|18.1|13.95|10.9|11.65|11.94|10.46|7.8|7.72|6.52|6.36|5.69|9.82|13.47|12.97|15|18.35|16.24|13.23||||
2022-02-19 14:48:05|russ2000_1704|COUP|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.01|24.49|29.98|30.73|31.74|44.93|59.23|79.48|62.26|90.98|120.39|143.58|146.25|139.73|277.04|274.41|340.49|243.77|254.52|219.18|161.53|||||
2022-02-19 14:48:07|russ2000_1705|DMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.13|10.35|13.55|14.54|15.89|19.16|19.32|28.1|28.98|29.85|34.33|24.98|29.15|25.01|22.2|18|25|24.26|20.17|18.37|32|32.38|23.99|24.17|27.5|29.07|35.12|26.52|28.68|27.66|36.06|31.35|25.65|35.7|27.55|38.6|31.55|28.7|25.35|19.06|24.55|65.56|40.24|32.86|34.81|17.63|15|38.54|43.79|32.59|29.24|44.1|29.59||||
2022-02-19 14:48:10|russ2000_1706|CCBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.907|14.9333|15.093|18.72|19.84|18.04|17.92|14.4|14.32|15.84|14.48|12.6|12.32|12.56|14.44|15.08|14.08|15.84|14.24|15.68|17.2736|21.28|24.416|22.7392|25.7664|31.24|36.8|33.28|31.104|30.104|35.2|31.056|32.16|36.45|37.12|33.91|33.02|31.46|34.15|33.58|29.65|33.85|29.49|27.43|26.87|24.53|29.9|12.31|14.76|15.18|11.99|12.57|14.97|11.66|12.58|12.8|10.11|10.17|9.66|7.87|6.51|8.48|10.44|11.38|11.29|12|11.89|13.9|13.02|14|14.8|15.47|14.35|14.94|15.9|14.62|15.81|13.97|18.79|20.43|18.34|20.38|24.21|24|23.35|24.42|25.1|25.1|23.6|24.38|29.17|26.65|19.98|20.03|24.82|23.99|25.69|23.19|29|27.77|||||
2022-02-19 14:48:14|russ2000_1707|GEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:14|russ2000_1710|EBTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1851|13.2689|13.1852|14.7618|15.7664|14.4177|14.5107|14.8828|14.8362|12.4643|12.9759|12.0922|10.9295|10.4645|9.9482|8.5576|11.0225|13.348|9.9714|10.697|10.5854|10.1203|10.6412|13.5805|17.4128|12.4829|11.9992|15.599|14.6967|15.5618|15.1711|15.1153|15.1618|16.6594|18.6593|17.1431|18.1849|18.529|21.7474|19.8406|19.6173|18.9104|22.0637|20.5103|23.27|23.87|32.64|34.2|29.98|31.6|36.25|31.56|39.24|37.13|32.65|31.1|28.86|28.8|32.06|30.29|23.11|22.16|26.6|29.01|34.22|33.14|39.42|39.72|
2022-02-19 14:48:17|russ2000_1711|FFNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|10.55|10.08|8.17|7.53|8.11|7.43|6.67|6.54|5.42|4.03|3.25|5.88|5.82|4.51|5.6|7.41|7.61|7.655|7.55|7.91|9.97|10.51|10.73|10.39|11.02|11.08|11.75|12.27|12.16|12.12|13.04|13.29|13.28|13.58|17.13|20.69|15.26|16.02|16.45|16.36|17.39|17.62|15.22|16.27|15.77|13.87|14.22|14.96|9.57|9.23|11.28|13.09|14.39|16.19|16.57|17|||||
2022-02-19 14:48:22|russ2000_1712|NRIM|price_second_month|0||||||||||||||||||||||||||||||||5|6|6.4|6.4|5.6|5.2001|4.8|5.2001|5.8|7.8002|8.5999|8.7502|7|7.5|7.2499|6|7.002|7.8745|7.8745|7.8745|8.624|9.3754|8.251|8.4997|9|8.3738|11|14.2505|14.25|15.8125|12.125|12.25|12.5|10.8125|10.4375|9.75|7.125|8.5|8.6875|8.875|11.6875|13.6|14.1|14.5|14.75|15.65|11.45|14.32|13.7|16.16|18.76|22.84|25|20.27|21.3|22.9|23.91|22.59|25.1|24.05|23.25|25|27.35|27.33|29.18|26.88|25.63|18.58|21.36|18.75|16.57|12.57|8.25|15.12|15.1|16.07|15.91|17.22|16.09|18.89|18.57|19.77|19.39|18.34|20|21.74|20.6|22.21|21.74|22.27|22.58|26.25|24.57|24.7|24.42|27.36|23.65|24.45|27.18|29.43|24.18|26.55|25.7|28.1|29.15|29.7|29.85|37.45|33.25|39.7|44.55|36.47|37.51|33.43|36.2|37.47|34.95|23.07|26.91|31.77|38.49|43.55|41.97|40.55|43.26||||
2022-02-19 14:48:27|russ2000_1713|LEE|price_second_month|0|56.25|60.938|61.25|51.875|55|68.125|63.438|78.438|99.063|104.063|103.75|108.75|136.25|125|113.75|136.25|121.25|145.625|121.25|126.25|128.125|136.25|133.75|125.625|151.25|158.75|155|141.875|125.625|109.375|108.75|145|141.875|119.375|105.625|138.125|143.75|151.875|155|150|148.75|156.875|155.625|185|160.625|173.75|168.13|180.63|189.38|198.13|208.13|216.25|233.75|205|222.5|235|252.5|256.25|276.88|310|303.75|236.25|280|276.25|290|286.875|283.125|208.125|216.875|280|279.375|316.2|326.3|330.4|352.5|358.5|368.6|341.5|342.8|320.5|376.6|392.4|430.2|450.9|478.8|473.3|476.8|456|415|434|384.2|349.5|285.9|247.6|289|318.6|251.2|173.7|140|103.1|68|37.5|10.4|4.1|10|18.1|36.2|38.3|34|22.2|19.2|29.7|12|6.55|5.41|11.3|11.6|14.8|12.4|12|17|29.6|35.6|51.4|40.8|40.6|35.5|30.1|30.1|18.6|17.7|13.3|19.5|27.9|30.5|26|20.5|21|23.5|24.5|25.5|28.5|22.4|30.5|25.2|17.8|19.4|15|11.1|8.826|10.6|21.7|29.11|24.06|24.81|34.9|||
2022-02-19 14:48:32|russ2000_1715|IMDZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:32|russ2000_1717|MN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.18|13.79|11.96|12.93|15.1|19.78|15.8|18|14.73|17.13|18.3|15.04|11.81|11.14|8.92|9.12|6.75|9.42|7.71|7.35|6.25|4.6|3.5|3.8|3|3.15|2.8|1.78|2.15|1.94|1.72|1.69|1.65|2.98|4.35|4.76|7.65|7.77|9.76|8.81|8.52|
2022-02-19 14:48:34|russ2000_1718|TLYS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|13.25|12.66|15.3|14.5|11.45|11.98|7.84|7.52|9.82|15.65|9.67|7.15|6.62|6.8|5.77|9.09|13.49|8.9|9.88|12.13|15.41|11.33|14.98|18.47|10.75|11.38|7.73|9.64|12.25|4.55|5.67|6.09|8.23|11.42|15.77|15.13|15.99|||||
2022-02-19 14:48:37|russ2000_1719|OPB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:37|russ2000_1723|ODC|price_second_month|1|2.7|3.1|3.3|3.925|4.325|4.325|5.75|8.65|6.575|8.425|10.125|11.75|11.525|11.15|13.8|17.95|15.425|13.125|10.55|12.325|12.8|16|15.675|13.275|12.475|15.85|17.6|17.6|18.2|14.6|15.2|18.4|17.8|14.8|16.4|15.6|12.8|14.6|16.8|17.8|19.3|17.2|18|17.6|15.9|15.8|13.9|13.5|11.9|12.2|12.5|10.7|11.9|11.1|12|13.1|12.8504|13.5504|13|12.8|11.5504|10.25|12|11.65|12.8|11.65|11.5|6.05|7.2|7|5.35|5.92|6.44|5.64|6.064|7.456|6.696|6.272|6.824|8.088|9.6|9.6|12.728|13.2|13.36|12.184|14.568|14.8|14.424|13.96|14.104|16|15.76|15.2285|16.88|16.7|17.55|18.4|21.94|17.89|17.95|16.92|18.75|14.75|14.85|14.5|15.5|19.33|22.95|21.51|21.49|21.3|21.42|18.58|20.24|21.29|21.9|23.14|27.6|27.23|27.47|33.74|37.84|34.54|30.57|26.07|32.63|33.65|30.38|22.9|36.83|33.78|34.53|37.64|38.21|37.27|42.01|48.93|41.5|40.19|42.14|38.56|26.5|31.14|34.04|34.06|36.25|33.44|34.7|35.77|34.08|34.44|34.18|35|32.73||
2022-02-19 14:48:43|russ2000_1724|HALL|price_second_month|0|||||||||||||||||||||||||||||33.75|24|15|8.25|9.75|12|8.25|7.5|7.5|4.125|3.75|3.375|1.875|4.5|1.875|1.875|3.75|3|2.25|3|3.75|3.378|7.5|7.5|7.128|7.128|6.378|5.628|4.5|4.878|7.878|6.378|7.128|6.378|3.75|3|2.628|2.25|1.878|2.25|3.378|4.128|3|3.36|3.12|3.6|2.76|2.58|3.3|2.64||4.08|4.8|4.2|4.2|3.72|3.9|4.92|6|8.28|6.6|7.5|7.56|11.52|11.34|10.33|9.31|11.12|12.6|11.9|15.26|11.78|11.25|8.88|5.94|6.99|7|6.95|7.93|7.69|9.76|8.34|8.74|8.54|6.79|7.12|7.92|6.8|7.22|8.05|7.76|9.08|9.23|8.55|9.05|8.54|9.15|9.39|11.51|11.28|11.65|11.49|12.4|10.22|10.46|10.37|10.36|11.02|10.63|10.07|11.23|9.83|10.2|10.99|11.15|10.26|11.92|17.58|18.89|14.18|2.65|3.34|3.4|4.07|4.43|3.76|4.31|4.15||||
2022-02-19 14:48:47|russ2000_1726|FNLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.141|2.208|2.458|2.542|2.833|3||3.3333||||||7.3333|7.167|7.5|6.3333|7||5.9167|5.2083|5|5.1667|5.1667|5.125|5.5167|7.0167|7.1667|8.2933|10|10.0942|10.1|12.1667|12.4333|13.87|16.3333|15.1667|17.4767|17.5|17.15|17.5|16.74|19.5|18.35|17.64|16.62|17.3|16.516|16.4|16.32|15.32|14.79|14.68|17.07|17.36|14.1|13.81|16.81|19.74|16.18|14.22|15.06|12.98|14.58|14.37|14.53|13.91|14.52|15.07|13.95|16.64|14.98|16.95|15.91|16.68|17.8|16.28|16.18|16.69|17.47|16.92|16.78|17.96|20.56|18.54|20.15|21.53|29.33|27.73|25.32|25.38|30.34|26.6|28.83|29.58|28.44|27.51|25.5|25|28.37|28.09|21.07|21.18|25.19|25.82|29.72|29.7|30.28|30.62|
2022-02-19 14:48:51|russ2000_1728|BPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:51|russ2000_1729|GLOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|16.69|25.02|27.69|36.4|29.01|40.14|38.99|35.39|36.3|38.69|38.49|39.92|52.08|52.05|65.33|58.65|71.99|92.85|93.7|107.83|116|142.11|175.75|181.31|213.01|215.96|322.28|265.01|259.45||||
2022-02-19 14:48:53|russ2000_1730|CLCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:54|russ2000_1731|FLXS|price_second_month|0|12.3376|9.995|10.4947|8.652|7.3401|8.7456|8.3396|9.7451|8.652|7.996|9.1517|9.4953|11.1819|10.8384|11.3381|12.4937|11.3381|12.1814|10.1512|12.75|11.5|12.5|12.25|12|13.25|12.75|12.125|11|11.25|11.5|9.75|9.25|10|11|10.625|14|14.5|10.5|11|14|16.75|15|15|18|15.5|12.0625|11|12|10.625|11.875|11.375|10.25|11.25|11.375|12.75|11.125|11.625|11.75|11.625|12.4375|13.25|11|12.375|12.25|13.875|13.3125|13.9375|12.75|12.9375|12.25|10.625|12.375|11.65|11.39|10.55|12.85|16.35|14.101|15.63|15.45|14.95|19.25|20.49|20.98|21.77|17.8|17.51|15.701|14.01|14.5032|13.97|14.15|13.2|12.7|12.59|15.01|14.15|14.2234|12.94|13.4|11.5|11.2499|6.9199|6.05|7.81|7.85|8.4|11.83|11.78|14.15|17.3|14.65|14.86|15.02|14.12|17.1|20.11|19.62|19.89|23|22.73|22.49|27.66|37.15|33.28|35.04|31.72|29.85|37.77|30.8|47.98|40.83|40.9|47.45|54.88|50.28|50.65|45.5|52|38.86|37.27|35.68|24.82|24.89|17.15|15.14|18.38|13.74|9.93|16.58|29.26|33.08|46.48|34.92|28.38|23.01|
2022-02-19 14:49:00|russ2000_1732|OCUL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.92|35.77|23.6|17.19|8.74|7.92|12|6.77|9.83|8.34|10.85|6.15|4.01|5.23|6.72|6.51|6.66|4.16|2.46|4.29|3.99|4.705|6.84|8.59|15.48|18.74|13.81|10.56|6.84|4.9||||
2022-02-19 14:49:02|russ2000_1733|RM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|16.67|17.5|17.48|24.21|27.89|32.75|31.82|14.2|16.8|13.46|16.18|17.86|14.63|15.13|13.97|17.07|21.22|24.32|20.99|20|21.84|24.23|29.92|35.82|33.82|27.16|27.75|24.06|25.55|32.71|27.49|16.11|18.6|28.9|32.26|46|59.43|58.21|53.31||||
2022-02-19 14:49:05|russ2000_1734|XONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1737|SNSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1739|DXYN|price_second_month|0||||||||||||||||25|30|32.75|16|20.25|17.5|17.5|18.5|21.25|19|19.75|14.75|14.25|13.25|11.25|10|14.25|12|12.5|8.25|11|12.5|10.75|12.75|14|14.75|12.75|9.5|10.5|9.5|8.75|6.969|6.375|6.875|5.875|4|4.75|5.375|4.938|6.625|7.375|8.25|13.313|11.25|12.625|13|7.25|7.0625|7.5625|9.125|8.5|6.9375|5.75|3.5625|4|2.875|3.5|5.18|5.05|5|4.49|6.779|5|4.05|3.87|3.25|3.21|8.1|11.9|11.78|11|16|18.41|14.84|16.92|14|16.38|13.7|14.15|13.9|13.3|12.55|10.17|9|8.81|7.26|7.61|3.02|1.36|2.94|3|2.7|2.6|4.2|3.17|3.28|4.82|4.19|3.69|2.85|4.28|3.6|3.42|3.15|4.35|7.52|10.7|12.98|15|11.78|9.65|7.66|8.82|9.7|9.99|5.64|4.49|3.39|4.75|3.4|3.55|4.25|4.1|4.05|3.1|2.4|1.7|1.28|1.27|0.5702|1.27|1.61|0.95|1.04|0.96|2.43|5.46|2.8|4.1|6.26|4.31|
2022-02-19 14:49:11|russ2000_1740|RNWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|11.814|15.75|19.9688|30.0313|140.375|154.75|333.375|326.5|145.25|198|55.75|30|45.2|26.6|25.76|22.28|34.44|18.844|15.4|16.68|35.08|27.12|23.88|24.32|24.04|20.16|25.2|24.6|20.44|20.8|33.52|31.68|38.48|42.76|45.12|35.48|33.72|25.2|24.08|24.28|28.76|26.48|15.12|9.48|10.44|11.2|14.16|17.68|14.4|10.84|13.76|16.28|14.64|9.25|7.08|10.15|8.63|7.95|6.96|7.83|7.34|7.45|7.65|7.25|7.75|7.78|6.98|7|5.73|4.19|4.16|3.44|4.24|4.88|4.7|4.9|4.17|3.98|4.28|2.78|3.56|3.31|2.35|3.3|2.05|1.61|1.4|1.03|1.73|1.29|1.58|3.35|2.36|1.74|1.24|0.6801||||
2022-02-19 14:49:15|russ2000_1741|XENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|26.41|23.56|25.58|19.51|17.58|13.13|15.95|10.4|12.85|25.3|30|30.35|36.85|39.75|29.15|30.01|34.59|24.9|15.32|21.6|23.6|12.07|19.04|20.15|24.1|18.07|27.21|26.77|27.16||||
2022-02-19 14:49:17|russ2000_1742|VTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:17|russ2000_1743|TWIN|price_second_month|0|5.2188|4.625|4.9063|4.875|4.2188|4.5938|4.3438|4.2813|4.25|4.8125|4.5|4.5313|4.5625|3.7188|3.9063|4.5|4.75|5.5625|4.7188|6.75|6.6563|6.625|6.5625|7.6875|7.7188|7.875|5.9375|5.1563|5.4063|4.8125|4.5625|4.5625|3.875|3.6563|3.75|5.2813|4.7188|4.3438|4.4063|5.0938|4.6875|4.875|4.8125|5.125|4.875|5.6563|5.0625|5.25|5.875|6.1563|5.7188|5.7813|5.9063|5.5|5.4063|6|6|7.3438|8.0938|7.75|8|5.922|5.4375|4.9063|4.75|4.6875|3.4845|4.3125|3.875|4.1563|3.922|3.625|4.2125|3.7|3.2925|3.85|3.6375|3.4375|3.0975|3.145|3.2875|4.1375|4.475|5.125|5.4625|5.92|6.2775|6.7475|5.4875|9|10.5525|13.115|16.085|17.37|17.645|21.672|34.85|27.135|31.065|20.26|19|18.37|6.64|4.85|7.24|12.69|9.49|10.93|12.83|11.87|24.4|32.36|33.36|38.83|42.4|31.96|19.06|18.51|17.06|23.9|24.93|26.39|28.73|24.77|32.45|32.35|22.88|18.39|17.83|13.99|11.55|8.69|9.6|12.99|14.51|18.3|17.9|17.36|28.1|23.92|27.72|25.55|17.45|17.69|14.42|10.11|10.18|8.06|5.49|6.05|6.15|8.27|13.78|12.5|11.98|12.43||||
2022-02-19 14:49:23|russ2000_1745|ORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:24|russ2000_1749|HRTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.95|19.99|20.55|17.63|22.69|19.34|13.16|13.82|14.91|14.76|12.57|11.54|17.99|16.68|17.24|14.5|16.05|14.99|15.31|14.16|13.48|11.75|12.38|13.1|10.93|10.16|8.19|7|6.66|5.5||||
2022-02-19 14:49:26|russ2000_1750|CPSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.5|2.6875|4.5|4.6875|5|6.375|5.3125|7.875|7.625|8.125|11.188|9.25|10|10.125|10|12.875|10.125|11.375|17.625|10.5|10.5|11.875|1.91|4.25|3.75|1.875|1.0938|1.0313|1.875|1|1.75|1.625|1.875|1.75|1.351|1.95|1.55|2.66|1.85|2.18|1.75|2.58|3|3.76|3.45|4.44|4.44|4.34|5.24|4.4|4.908|5.78|6.8|7.49|5.93|6.86|6.85|6.03|5.42|3.31|3.14|2.85|2.15|1.02|0.43|0.98|0.93|1.26|1.66|1.53|0.81|0.88|1.25|1.09|1.04|0.93|1.22|2.2|2.65|4.7|8.25|7.77|5.84|7.37|7.79|7.34|7.15|7.32|6.96|5.89|5.73|4.68|4.39|3.91|3.84|5.05|5.17|4.18|3.93|4.1|3.79|3.92|3.86|3.62|4.21|3.26|3.55|3.35|3.67|2.56|3.24|3.99|4.16|4.66|5.72|7.75|11.74|
2022-02-19 14:49:30|russ2000_1751|NATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.375|9.625|8|8|6.3125|5.125|4.875|4|4.625|3.875|3.688|4.25|3.438|3.125|3.75|4.438|3.063|3.5|3.875|4.5|3.875|3.5|4.0625|3.75|3.8125|3.5625|3.375|4|2.875|3.594|2.75|3.375|3.17|3.25|3.5|3.46|4.13|3.689|3.619|3.65|3.46|4.5|5.18|5.889|6.089|6.11|8.35|7.73|8.289|9.1|9.57|12.25|13.582|12.91|13.2|15.28|15|17.52|17.49|15.9|14.03|15.99|13.35|11.694|12.66|12.89|14.17|15.36|14.7|15.51|16.08|18.41|17.69|18.97|19.15|20.99|24.5|31.87|31.66|36.64|51.13|51.28|52.74|49.98|49.12|55.49|75.18|81.76|39.06|32.36|43.75|50.51|42.58|49.31|61.85|62|62.9|58.55|94.8|65.05|85.55|88.7|73.37|71.08|67.6|66.6|74.55|59.5|56.03|52.45|56.8|59.76|64.57|66.03|61.54|55.38|
2022-02-19 14:49:35|russ2000_1752|CALA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|10.85|4.42|7.56|5.82|5.24|3.2|3.35|9|16.55|16.25|10.225|7.7|5.3|5.3|4.93|5.67|5.51|3.82|4.65|7.28|6.11|4.12|4.99|2.96|2.1|2.45|0.8276|0.4791||||
2022-02-19 14:49:36|russ2000_1753|CUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1754|BREW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1756|AMRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|14.41|14.62|11.66|11.09|13.76|11.12|12.11|9.24|8.16|8.15|8.64|9.19|10.38|6.8|8.38|7.71|6.26|7.02|5.36|6.9|4.72|4.83|4.78|5.95|5.2|6.9|7.3|8.7|8.15|12.25|14.45|15.72|16.76|15.18|14.45|16.05|23.62|21.39|34.2|45.05|60.23|51.63|69.15|89.7|53.59||||
2022-02-19 14:49:40|russ2000_1757|ALCO|price_second_month|1.11609098568|11.125|12.5|14||14|12.75|13||14.5|20.25|20||19.75|18.5|21.75||23|16|19||21.75|21.75|29||35.25|32.5|28.5||28.5|19.5|18||20.25|20|22.5||22|20.75|20.5||18.75|19|21.5||16.5|17|16||17.75|17.5|22.75||19.25|20.875|19.5||20.5|24.25|22||19.75|17.125|18.375||16.5|15.375|15.625||16.75|15.875|17.25||28.85|26.46|31.44||28.45|28.3|24.71||27.59|31.8|37.73||38.59|50.35|57.5||56.44|44.03|44.6||54.5|62|52.33||48.03|47.44|42.75||42.43|39.39|28||31.64|29.08|25.64||24.36|25.6|25.11||24.41|22.77|23.14||29.23|31.39|43.57||45.82|39.96|36.52||36.91|36.9|47.54||44.82|42.69|30.37||29.58|26.15|26.95||30.2|32.9|26.9||32|33.1|29.6||31.9|32.85|35.99||30.18|28.88|29.7||37.81|35.6|35.97||||
2022-02-19 14:49:45|russ2000_1758|TESS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.2222|7.5556|7.2222|10|11.6667|12.5556|16.2222|15.5556|16|14.7778|9.2222|13.2778|9.8889|7.7778|9.1111|9.1111|10.1111|9.8333|9.7222|7.6391|9.1111|8.6667|7.2778|11|8.6667|8.1667|5.96|5.3556|6.7422|6.2222|5.9111|5.2889|4.8889|3.76|3.28|4.3556|6.8045|6.0311|7.8845|5.0622|5.9111|6.8045|5.6667|5.7778|7.2978|8.2222|8.6311|10.4756|14.4|17.92|16.68|10.1733|10.9333|10.86|8.48|9.8133|6.98|4.6667|6.9467|11.1467|10.4334|13.0467|18.74|10.53|15.21|12.14|11.43|14.57|13.96|18.32|19.16|18.95|21.77|22.77|22.86|31.56|39.41|38.08|30.51|32.21|27.92|22.35|18.41|23.83|21.24|17.5|13.04|12.59|12.25|14.2|13.9|13.1|17|22.15|18.1|17.85|12.14|16.45|17.5|14.78|11.22|5.99|5.32|6.17|6.38|7.01|7.44|6.17|5.3|5.97||||
2022-02-19 14:49:50|russ2000_1761|HCCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|13.5|12.16|9.75|9.5|12.51|10.7|8.53|9.72|8.5|9.68|12|16.93|16.95|14.58|20.25|18.8|19.285|14.97|15.22|14.85|15.09|18.17|16.81|17.03|15.54|16.5|12.5|13.25|11.03|10.34|7.6|11.9|12.59|16.3|15.15|15.25|18.15|19.1|20.45|20.55|23.15|26.2|25.95|25.6|24.94|30.99|28.95|17.76|15.86|20.61|26.57|31.77|28.6|33.32|27.95||||
2022-02-19 14:49:53|russ2000_1762|CTRL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:53|russ2000_1763|VRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1533|6.8433|7.9267|10.1667|6.68|6.4567|5.9|5.9433|8.1067|9.8933|9.9833|9.1333|12.1667|12.9333|16.65|18.7167|25.75|24.2|19.3033|18.0067|22.1533|22.49|25.9933|27.8133|27.6633|39.88|39.07|66.9567|47.59|69.01|51.81|39.48||||
2022-02-19 14:49:55|russ2000_1764|BOOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|22.31|20.37|10.63|9.61|7.61|12.52|16.32|10.27|7.86|7.96|14.5|17.62|24.51|29.35|22.64|28.84|29.26|33.16|40.97|29.75|21.86|27.47|42.47|60.41|72.55|89.28|122.9|80.12||||
2022-02-19 14:49:58|russ2000_1765|SGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.85|48.64|46.08|45.45|38.79|41.13|43.23|38.45|36.42|42.7|38.04|41.37|41.5|48.1|49.9|49.1|41.15|45.5|39.65|38.75|37.65|37.1|34.1|30.4|28.53|30.33|29.67|26.3|22.06|22.75|20.33|21.96|23.33|23.85|22.58|
2022-02-19 14:50:02|russ2000_1766|AGYS|price_second_month|0|3.3703|3.3703|3.8519|3.2593|3.1482|3.3333|2.4445|2.5926|2.4445|2.6667|2.7408|2.8889|2.8889|2.3333|1.6297|2.3704|2.2593|3|2.0741|2.2963|2.6297|2.5926|2.6297|2.8519|2.5926|2.5556|2.3333|2.7408|3.9259|3.3703|2.6667|4.0741|4.8149|3.4074|3.7037|3.8519|3.7037|4.6667|7.8889|8.2963|6.7778|10.2222|9.0556|11.4445|10.8889|11.4167|10.6667|11.667|15.25|17.167|14.75|14|15.125|13.25|11|14|12.375|15|16.438|16.5|12.4375|7.5625|10.875|7.75|9.8125|14.125|13.25|18.375|11.9688|13.6875|9.875|12.25|11.3|12.01|11.28|11.97|11.35|9.91|9.61|8.51|9.14|9.69|11.26|13.29|12.34|15.58|16.53|18.86|15.38|17.95|19.05|14.24|16.5|13.52|15.32|21|21.72|17.06|13.89|12.67|10.44|13.01|3.79|3.59|6.46|6.34|8.25|10.92|6.74|4.34|5.13|5.02|6.81|9.05|8.13|8.05|7.28|8.29|8.16|9.21|11.46|11.29|13.07|14.52|14.51|12.48|12.28|9.89|9.03|10.27|11.1|10.45|11.73|11.05|10.21|9.1|9.91|10.29|12.24|11.17|14.22|16.07|16.49|20.9|21.8|27.25|25.33|32.13|19.23|25.37|37.36|59.59|50.79|56.83|43.55|39.06|||||
2022-02-19 14:50:08|russ2000_1767|AMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|10.43|14|14.79|12.64|14.3|11.11|15.73|19.45|20.33|15.47|17.07|15.48|19.08|18.36|15.91|18.39|21.72|24.14|20.5|21.85|18.27|17.32|18.49|20.22|18.01|17.77|19.38|19.66|19.56|26.21||||
2022-02-19 14:50:10|russ2000_1768|ESI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|26.9|25.01|25.78|27.02|17.93|12.74|6.51|9.4|8.89|8.85|13.05|12.6|11.45|9.84|10.44|11.8|13.39|11.77|11.19|9.66|8.64|11.74|10.67|11.05|10.75|14.28|17.88|22.81|22.73|22.87|23.7||||
2022-02-19 14:50:12|russ2000_1769|BBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:13|russ2000_1770|TNDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.5|167.4|140|142.4|131|117.1|115|96.3|70.5|65.5|70|25.5|24|7.942|8.291|2.71|2.86|13.03|40.59|33.29|61.86|65.4|70.52|69.38|75.05|83.22|111.34|90.75|91.77|83.46|112.17|128.52|104.51||||
2022-02-19 14:50:15|russ2000_1773|RUBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:15|russ2000_1774|MCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5003|10.6678|9.833|9.0824|10.1671|9.6673|9.3758|8.3327|7.4997|8.043|9.6673|11.5007|11.5596|10.3785|12.6374|13.0857|13.0095|12.6984|13.5238|16.1673|16.6667|18.6933|18|16.7067|17.1933|20.3067|23.3333|22.82|22.7467|25.3333|24.6933|21.6867|23.06|22.08|19.22|15.38|13.91|10.37|9.45|8.79|8.07|3.41|1.7|3.2701|2.45|2.2|1.73|1.864|1.41|2.22|3.99|2.4|3|2.27|3.0101|3.2776|3.152|3|4.75|5.55|4.74|5.17|5.18|5.06|5.2|5.06|5.44|5.25|5.19|5.45|6|7.16|7.69|9.58|10.28|9.26|9.43|9.99|10|11.82|12.35|10.05|10.76|10.41|10.06|10.74|10.75|7.51|7.31|8.11|8.9|9.82|8.21|8.42|9.32|||||
2022-02-19 14:50:19|russ2000_1776|AHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:19|russ2000_1777|LEAP|price_second_month|0.112903225806|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.12|10.01||
2022-02-19 14:50:20|russ2000_1778|SFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9843|11.01|10.46|10.74|12.49|13.45|14.23|15.26|16.79|17.15|15.56|
2022-02-19 14:50:21|russ2000_1779|DAVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:22|russ2000_1781|AP|price_second_month|0|15.5|14|14.25|17.625|19.5|23.25|19.5|16.375|12.625|12.75|14.125|15.625|16|13.25|14.125|13.5|15|18|13.375|14.75|13.125|12.5|12.625|14.75|15.25|15.125|12.875|9.125|9.125|7.625|5.875|8.375|8.125|6.125|7.5|8.375|7.125|6|6.125|9.375|7.25|7.25|6.5|8.625|7.875|7.75|7|8.875|8.25|10.5|9.375|10.625|11.875|11.875|13.875|12.875|13|17.875|19|18.5625|14.75|13.625|12.0625|9.375|12.5|12.75|12.3125|12.125|11.0625|11.5|10.875|12.3|10.5|11|9.22|10.7|11.95|11|12.69|12.5|14.3|12.3|10.72|13.75|12.97|13.23|13.47|13.25|11.53|14.1|14.42|20.31|32.86|28.84|34.69|25.25|37.88|42.53|35.22|37.86|46.66|43.44|16.65|10.95|25.96|23.88|29.24|25.76|23.17|21.48|26.34|26.52|23.64|21.33|20.55|21.21|15.53|16.86|18.73|18.71|18.36|16.28|18.34|20.45|21.59|21.24|18.3|18.75|16.5|12.32|11.61|12.01|14.39|10.8|15.55|14.6|15.7|15.4|14.3|10.2|10.9|7.55|4.3|3.94|4.7|3.59|3.4178|2.73|3.29|3.46|4.25|7.64|7.03|4.8|5.02|6.07|
2022-02-19 14:50:27|russ2000_1782|NATR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|16.875|17.375|12.25|11.9375|9.75|8.375|8.5|7.5625|7.625|6.75|9.3125|10.18|13.1|14.25|12.69|11.24|11|10.64|7.41|8.88|8.53|8.07|9.06|14.9|14.94|16.74|18.68|16.47|21.4|18.28|16.75|10.9|8.65|11.22|12|11.45|||9.2|8.45|7|6.15|||5.35|7.25|8.35|12.52|8.53|8.65|8.02|14.15|18.39|17.05|15.84|14.04|14.74|15.31|14.58|15.4|18.13|19.49|15.53|14.84|16.41|14.92|13.85|12.92|11.99|10.95|7.64|9.84|13.26|15.05|11.7|13.35|9.95|12.6|11.5|9.2|8.45|8.96|8.3|9.55|9|10.04|10.41|9.49|11|12.64|16.65|19.17|17.06|17|18.05||||
2022-02-19 14:50:32|russ2000_1783|BSTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:33|russ2000_1784|SB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|3.83|3.8|7.5|8.15|8.93|8.14|7.07|7.44|7.8|9.4|7.7|7.07|6.26|7.13|6.49|6.05|3.41|3.93|5.51|6.62|7.49|10.41|8.32|8.58|5.27|3.79|3.54|3.33|1.23|0.6922|1.05|1.25|1.54|1.32|2.13|3.07|3.19|3.66|3.1|2.86|1.99|1.6|1.61|2.06|1.67|1.32|0.9594|1.22|1.15|3.12|3.87|4.04|3.47|4.31||||
2022-02-19 14:50:35|russ2000_1785|NWHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1787|CNBKA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1789|GORO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|2.61|3.58|3.85|4.55|4.07|5.79|3.59|2.45|5.65|4.95|5.39|8.99|10.62|10.2|14.29|25.8|24.49|27.18|25.2|18.19|25.49|26.15|18.96|16.18|13.3|8.61|8.54|4.96|5.48|4.31|6.05|4.1|3.38|3.14|2.23|2.29|1.62|3|5.28|4.51|5.18|3.57|3.91|4.03|4.07|5.88|5.25|3.84|4.53|2.95|3.41|4.26|4.02|3.84|4.19|3|2.94|2.76|1.72|2.03|1.79|
2022-02-19 14:50:39|russ2000_1791|JAKK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3334|49.17|53.3334|34.17|60|60.42|62.5|61.46|52.5|62.9167|111.2501|184.5835|201.6669|242.5|165|147.5|177.5|76.25|129.375|157.4|175.5|249.9|188|182.5|113.099|154|109.5|141.8|120|135.9|144.4|177.8|195.8|186.2|197.7|206.7|166.1|203.8|248.2|194.9|163.4|218.5|245.1|262.7|224.7|252.4|279.5|236|249.5|179|126.7|127.5|134|120.6|123.5|148.1|149|192.5|186.4|198.3|170|190.9|155.3|184.9|166.4|124.8|121.8|101|51.9|64.6|71.6|88.3|67.8|73.6|66.6|76.8|95.3|82.3|72.4|74.6|92.1|70.5|52.5|42|34.5|24.5|22|27|25.5|23|15.8|7.77|7.001|10.1|7.064|6|3.96|5.12|7.98|8.58|14.86|10.7|13.9||||
2022-02-19 14:50:43|russ2000_1792|JONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:43|russ2000_1793|ALIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.5|182.85|120.45|121.5|107.4|19.8|56.4|42.6|34.95|29.85|45.3|65.85|60.45|36.45|99.9|82.8|84.75|86.85|78.75|63.6|46.05|46.95|32.85|23.1|23.4|16.65|19.35|21.3|20.55|19.5|19.5|11.7135|15.3|15.3|15.8999|13.7699|6.687|4.98|6.4|5.3|6.14|4.74|8.99|10.25|5.38|5.79|4.65||||
2022-02-19 14:50:46|russ2000_1794|USLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.5|4|4.25|5.125|5.25|5.375|4.875|6.25|5.5|6.375|7.75|7.75|10.125|12|9.75|8.75|7.25|7.5|7.625|8.063|7|8|7.375|7.5|7|8.25|7.25|7|7.25|6.875|6.5625|5.5|5.1875|4.87|6|6.5505||4.65|4|3.85|3.69|3.45|4.18|8.089|7.9|9|8.92|11.05|17.2|15.23|21.26|28.55|25.56|32.582|34.2|33.32|30.85|34.74|32.01|30.865|31.49|37.59|37.89|26.82|20.28|38.08|35.77|34.51|37.37|36.16|38.43|40.66|39.73|37.69|42.33|52.45|60.9|44.75|44.79|43.42|47.5|51.06|60.3|57.41|55.95|63.29|58.5|69.23|71.38|59.42|53.37|51.42|51.03|50.9|63.55|73|76.16|78.2|79.3|84.35|71.21|79.37|75.5|74.65|72.35|81.93|77.17|93.4|80.55|80.52|93.92|102.5|138.02|138.5|147.8|138.49|120.12|
2022-02-19 14:50:50|russ2000_1795|MCHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|9.05|15.68|22.39|14.71|14.68|22.23|23.16|17.01|16.1|14.09|13.56|13.41|9.32|12.04|8.54|11.95|10.99|5.61|3.58|3.27|4.67|4.34|5.47|5.17|3.94|7.22|8.8|7.79|9.49|6.54|4.75|3.49|3.26|3.93|3.94|6.01|6.74|9.54|11.91|10.54|8.87|3.63|4.15|5.13|3.74|4.11|4.26|3.33|2.88|2.58|2.84|2.77|2.95|3.5|3.2|2.65|2.69|3.07|4.07|4.71|3.45|3.97|3.04|1.55|1.85|2.17|3.39|2.52|3.05|2.51|2.03||||
2022-02-19 14:50:54|russ2000_1796|EPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||12000|6000|3500|4124|4500|3252|1624|1000|320|320|440|520|372|280|872|372|500|372|500|360|200|120|260|10.4|2|0.84|0.48|1.6|1.6|1.2|1.3|3.9|2.5|1.85|1.83|1.95|1.41|1.385|2.15|2.95|3|2.4899|2.64|3.08|2.15|4|4.64|6.1|3.64|1.2904|1.43|2.6|2.67|3.85|4.46|5.65|4.79|6.03|8.34|7.7|6.29|7.3|9.28|8.02|8.02|7.9|10.25|10.61|11.25|12.36|13|11.23|10.03|7.86|6.82|6.9|5.87|6.15|4.32|5.59|5.67|8.45|8.75|7.3|6.95|7|8.05|9.5|10.05|8.71|7.07|6.11|5.92|5.21|4.71|2.44|2.73|3.04|3.55|3.69|4.17|4.97|6.84||
2022-02-19 14:50:57|russ2000_1797|OLBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:57|russ2000_1799|TRUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.625|13.875|16.25|15.75|12.1875|12.75|10.25|10.5625|11.75|12.75|14.5|14.5|14.25|14.65|15.1|15.91|16.11|17.75|20.5|21.58|21.901|21.15|19.96|21.77|20.77|20.51|21.49|21.33|20.76|20.02|18.9|19|19.4|19.19|19.72|21.48|18|17.88|12.18|8|3.76|5.25|4.54|1.62|3.14|2.67|1.2716|1.1499|0.66|0.53|0.347|0.35|0.55|0.67|0.5|0.38|0.67|1.15|1.16|1.1|||20.9|19.16|17.95|14.9|4.79|7.1|4.71|7.59|10.83|12.11|14.27|17.41|16.67|12.07|11.71|9.53|12.49|10.57|8.1|6.41|3.73|5.16|3.91|2.66|4.95|4.14|5.19|4.67|4.08|3.29|3.54||||
2022-02-19 14:51:01|russ2000_1800|TAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:02|russ2000_1801|AE|price_second_month|0|10.5|10|6.5|6|5.75|6|4|4|4.25|6.5|5.75|4.25|5|4.75|3.75|3.5|4.25|6.25|3.5|3.5|3.75|3.5|3|3.5|3.5|3|3|4.5|4|2.75|2|2.75|3|2.75|3|3.625|3.5|5.125|5.5|4.875|4.3125|4.5|4.5|4.75|5.625|6.25|9|9|8.5|7|6.688|6.125|7.375|10.625|9.875|12.25|13.75|13|14.875|12.5|12|6.563|7.125|6|7.75|9.5625|8.75|12.625|16.5625|14.75|12.625|14.75|14.35|10.4|7.22|8.35|8.15|4.89|5.3|5.85|8.23|10.26|11.62|12.54|13.99|12.9|17.75|22.8|16.85|22.17|22.2|26.29|31.44|39|30.3|37.31|31.92|22|24.9|24.6401|33.32|27.97|15.01|13.76|17.7|19.55|20.76|21.29|17|17|23.15|28.25|26.1|23.466|26.49|41.47|35.45|35.1|34.89|39.81|62.64|60.81|57.22|73.6|63.23|65.59|44.29|66.88|42.9|45.61|42.92|32.72|38.79|37.1|39.54|40.5|39.87|34.67|47.41|39.5|44.17|45.9|40.5|39.74|34.05|30.6901|32.14|30.345|26.235|21.27|26.5|29.1|27.12|30.21|27.25|31.31|
2022-02-19 14:51:08|russ2000_1802|MNTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.05|6.12|4.1|4|3.43|3.88|6.24|8.05|6.85|6.33|5.49|5.3|4|1.06|1.06|0.76|1.64|1.848|2.23|2.05|2.23|3.57|5.429|5.02|4.28|3.82|6.7101|8.12|7.53|7.49|9.53|10.38|10.03|12.49|14.88|15.79|12.88|11.23|11.55|8.18|5.89|5.98|5.08|6.14|6.09|5.4|7.85|7.18|8.5|8.39|11.15|12.18|11.43|7.35|7.47|6.05|5.63|5.18|5.91|4.01|4.37|4.48|7.82|7.3|6.87|6.55|7.49||||
2022-02-19 14:51:11|russ2000_1803|FLXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:11|russ2000_1804|IVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|21.5|11.625|16|15.75|15.25|14.25|10|8.625|9.5|6.375|7.625|8.5|4.125|5|3.9063|6|3.0625|5.25|3.625|4.625|5.4|3|2.85|3.03|3.95|3.7|3.819|3.55|5.2|7.789|16.6|13.37|9|4.5|7.05|8.35|10.41|13.07|12.29|21.93|21.44|16.8|27.29|27.27|19.29|16.34|15.7|12.84|11.5|10.18|4.94|3.91|7.52|11.68|12.44|14.17|11.51|9.42|13.3|12.77|11.87|8.21|7.49|7.9|7.55|6.2|4.73|4.78|4.8|5.99|6.62|7.53|7.37|7.13|7.1|6.86|5.44|4.71|4.97|4.49|4.89|6.06|6.35|10.1|13.4|9.1|7.45|6.05|4.7|5.775|4.72|6.33|5.3|4.87|5.97|5.6|5.21|6|6.02|6.37|6.95|5.13|4.23|5.01|||||
2022-02-19 14:51:16|russ2000_1805|UFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.875|4|2.25|2.62|4.12|2.75|2.875|3.125|3.5|5.75|5|5.125|5.25|4.484|4|4|4|4.5|3|3.2813|4.125|3.875|3.375|2.875|3|2.75|2.3125|1.9063|1.9688|1.63|1.35|1.15|0.91|1.45|1.41|1.03|1.08|1.1|1.34|2|2.08|3.25|3.14|3.41|3.52|3.16|3.836|2.446|2.9206|5.68|5.66|4.69|4.64|5.57|5.06|6.2|6.01|13.44|10.62|4.07|4.1|4.16|5.3|6.67|7.78|8.83|9.5452|11.6|18.05|16.02|16.21|15.28|17.57|16.26|16.9|16.63|18.92|19.19|20.63|25.6|25.59|24.3|23.33|21.84|23.16|19.83|21.52|24.41|22.37|21.55|24.84|25.1|24|27.35|26.6|27.55|28.45|30.6|35.25|36.29|33.5|36.92|41.78|46.35|49.33|45.21|41.21|44.07|49.52|54.44|69.99|66.87|73.8||||
2022-02-19 14:51:21|russ2000_1808|ERII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.46|6.75|7.9|5.27|5.51|6.44|4.29|3.8|3.54|3.27|2.98|2.53|2.88|2.35|2.22|2.53|3.17|4.05|4|5|4.82|4.59|5.12|4.66|4.93|3.32|2.71|3.03|7.03|6.04|9.66|12.24|11.81|8.41|8.08|6.47|9.68|6.86|8.99|9.61|7.89|8.02|9.54|9.67|8.56|9.84|8|8.26|11.09|15.3|17.97|20.43|24.18|19.58||||
2022-02-19 14:51:24|russ2000_1810|AGTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|18.97|21.04|21.35|20|15.48|16.64|14.85|16.28|12.78|9.2|7.5|5.2|4.55|3.95|3.85|4.5|4.45|6.49|3.4|3.69|2.59|2.75|4.87|5.02|5.335|4.33|5.41|3.97|3.55|2.17|2.16||||
2022-02-19 14:51:27|russ2000_1811|DGICA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|6.8173|5.3436|6.525|5.715|6.6487|6.1425|6.8906|9.3094|10.62|11.9537|11.8069|11.0869|12.15|15.0581|13.59|16.635|17.3475|18.3375|17.67|17.75|19.4|18.27|15.09|16.5|17.3|16.59|17.44|17.81|15.15|13.6|14.57|15.24|14.84|14.82|12.75|11.03|14.68|13.04|12.71|12.17|11.94|13.77|14.95|14.04|13.57|14.63|15|13.8|15.99|14.96|14.83|15.91|15.65|16.09|14.38|14.58|13.93|14.7|15.87|16.17|16.14|16.61|15.48|15.28|17.59|15.81|13.97|14.43|13.98|13.56|14.74|14.43|14.52|14.27|14.48|14.5|14.45|13.73|15.03|15.06|14.24|14.24||||
2022-02-19 14:51:31|russ2000_1812|III|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7.59|7.18|5.56|4.81|4.98|3.15|3.4|3|4|3.27|3.1|3.21|1.42|2.21|2.26|2.01|0.95|1.25|1.2|1.32|1.21|1|1.36|1.96|3.59|4.1|5.24|4.59|4.06|3.98|4.22|4.09|3.98|3.72|3.18|3.78|3.81|3.6|3.18|3.6|3.74|4.46|4.23|4.04|4.24|4.13|4.14|3.17|2.51|2.47|3.37|1.75|2.32|3.19|3.73|5.49|6.89|8.3|7.42||||
2022-02-19 14:51:34|russ2000_1814|PCYG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.35|3|3.55|2.65|1.45|2.15|3.65|2.395|3.45|2.72|2.55|2.06|3.15|3.05|3|2.6|3.22|2.85|0.55|1.46|1.55|1.65|3.03|3.7|3.85|4.2|4.8|5.6|4.3499|4.46|3.3|3.26|3.498|3.41|2.87|3.09|5.15|6.48|9.09|8.94|12.24|10.53|9.16|13.2|11.22|11.51|10.61|8.6|9.24|9.23|15.25|14.8|12.05|12.4|11|11|7.35|8.25|8.16|8.16|5.41|5.68|4.7|5.32|5.12|5|4.64|6.76|5.11|5.35|5.85|6.56||
2022-02-19 14:51:38|russ2000_1815|NVTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|9.44|8.06|7.8|9.1|7.76|6.95|10.31|8.56|9.65|8.52|6.59|7.4|14.17|13.93|19.22|17.63|23.94|20.19|21.14|16.54|32.99|46.65|39.8|29.06|27.75|17.99|9.34||||
2022-02-19 14:51:40|russ2000_1818|HNRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.16|||0.08|0.15||0.75|1.75||||||||||||0.7813||2.875|||5||||||0.9||||||3.5|2.5||2.11||3.85|2.55|3.9|4||3|2.75||2.95||4.55|3.3|3.75|2.55|2.95|6||8|8.32|10|11.15|12.64|10.09|11|8.67|9.52|10.21|7.36|7.89|8.09|8.14|7.7|7.36|7.59|8.29|9.29|13.475|11.97|11.81|10.09|7.49|6.67|4.73|4.27|6.11|9.19|9.07|7.35|5.61|6.12|6.14|7.64|6.16|5.7|5.62|5.69|4.38|2.98|1.34|0.7426|0.8886|1.08|1.87|2.24|2.21|2.46|3.59|
2022-02-19 14:51:44|russ2000_1821|SYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:44|russ2000_1822|EGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.6563|0.562|0.1875|0.4375|0.3|0.38|0.57|0.9|0.75|0.44|0.86|1.1|1.25|1.22|1.2|1.01|1.16|1.98|1.91|3.38|4.4|5.09|3.24|4.3|4.05|6.75|7.11|8.35|8.26|6.59|4.98|3.78|4.63|4.52|7.89|7.22|6.54|6.64|4.3|5.23|4.29|4.19|5.16|5.72|7.47|7.44|6.92|6.37|5.16|7.89|9.1|7.75|8.19|8.13|6.32|5.69|6.07|6.99|6.51|9.04|5.73|5.28|2.41|1.43|1.9|1.11|1.08|1.03|0.7182|1.14|1.01|0.725|0.7499|0.81|2.18|2.25|1.57|2.47|1.68|1.57|1.77|2.23|0.9754|1.15|1.68|3.1|2.8|2.35|3.06|5.04||||
2022-02-19 14:51:48|russ2000_1825|AIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.83|14.2|15.5|15.4673|15.8|17.325|18.075|19.06|23.3703|25.6438|29.39|28.7|31.85|31.62|26.697|
2022-02-19 14:51:49|russ2000_1826|NSTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|12.07|18.91|15.3|11.21|14.91|10.51|14|13.5|14.98|12.35|13.58|16.49|22.3|18.87|18.14|15.47|7.72|6.41|12.89|16.22|17.27|23.29|27.57|23.74|26.9|32.97|30.44|40.08|47.28|69.79|50.76|58.2|41.1|31.72||||
2022-02-19 14:51:51|russ2000_1828|TSQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|13.23|13.04|10.63|11.48|9.84|8.83|9.7|8.8|10.87|9.99|10|7.97|6.96|6.31|9.17|6.2|5.56|5.51|6.05|8.26|9.2|5.15|4.74|6.01|10.55|13.37|12.58|12.67|11.74||||
2022-02-19 14:51:53|russ2000_1830|DERM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.41||||
2022-02-19 14:51:54|russ2000_1831|CUI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1832|MOBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1833|TTOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.82|17.08|12.06|11.58|8.09|8.53|6.64|5.83|5.79|3.31|4.16|4.2|5.25|7.74|6.36|4.44|3.84|2.1|1.44|1.35|0.7271|0.79|1.52|1.06|2.19|1.15|0.9345|0.6198|0.4666||||
2022-02-19 14:51:56|russ2000_1834|MSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1835|ISRL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1836|BPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||850|340|210|74|62|27|90|70|86|80|82|100|74|80.36|60|68|74|78|60|70|98|110|490|850|540|430|572|416|260|218|300|308|542|332|250|185.4|78.24|55.9|56|32.6|33.8|28|11.6|2.14|14.54|11.11|7.51|5.48|5.5|4.37|3.47|7.6|5.5|5.68|4.24|3.8||||
2022-02-19 14:52:00|russ2000_1837|PLPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.938|17|19.125|19.75|||||24|33|30.625|28.25|24.75|18.5|19|18.875|15|15|16|15.5|14|17.05|19.375|16.4|20.08|18.9|17.651|17.76|15.15|13.83|20|25.55|31.06|27|24.41|28.25|33.25|34|42.5|41.31|41.05|36.5336|36.99|33.682|34.05|48.42|49.54|52.26|49.5|51.62|53.89|38.55|31.43|37.43|33.97|41.1|34.94|33.45|33.97|46.39|71.64|64.89|55.22|47.38|66.07|55.91|58.38|53.52|70|71.18|67.44|67.53|60.99|52.08|55.74|48.32|45.95|40.02|30.3|41.13|32.88|42.53|41.3|53.36|46.02|49.9|52.3|79|60.79|74.87|80.94|64.9|59.87|49.59|51.25|71.1|48.8|53.26|57.65|61.45|65.37|71.97|70.12|67.05|56.08|
2022-02-19 14:52:04|russ2000_1838|ACRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|3.12|2.9|2.89|3.4|3|4.72|4.99|8.3|10.07|8.3|12.08|9.64|6.99|6.63|8.45|3.43|4.02|5.65|3.73|3.46|3.23|3|3.05|2.5|3.35|2.15|1.8|3.4|3.05|3.37|3.2|2.62|2.1|1.73|1.48|1.64|1.25|1.42|1.89|1.23|1.12|0.6518|0.3899||||
2022-02-19 14:52:06|russ2000_1841|SHLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:07|russ2000_1844|CTG|price_second_month|0|3.6995|3.2156|3.6682|2.7161|3.0751|3.1687|3.2624|4.4955|5.4192|5.997|7.3401|8.8706|9.25|5.9375|6.25|7.8125|8|6.625|4.75|4.875|5.25|6.125|7.5625|6.625|7.5|6.125|5.4375|4.75|5.8125|4.6875|3.5625|5.125|4.625|4.25|3.875|4.9375|4.25|4.0625|4.3125|3.75|3.625|3.125|3.375|3.8125|4.375|4.9375|4|4.875|5.688|6.875|9.688|9.563|14.188|14.375|20.938|21.438|30.563|44.688|31.5|40.813|31.625|25.688|27|20.25|16.75|16.75|14.813|12.813|7.188|3.5|3.813|6|5.75|2.69|3.04|4|4.6|3.2|3.6|2.91|2.4|3.05|4.18|5|4.35|3.25|3.64|3.59|3.5|3.89|4.03|4.04|4.75|3.42|4.21|4.68|4.71|4.5|5.2|4.21|5.02|6.94|4.22|3.1|4.57|6.18|6.17|7.57|7.73|6.28|9.85|11.73|13.42|11.17|13.04|14.71|12.17|16|18.24|19.9|22.32|17.88|19.04|16.25|15.52|12.78|9.32|7.63|7.43|6.71|6.73|4.73|5.29|4.72|4.16|5.78|5.52|5.3|5.19|7.97|7.28|5.84|4.45|4.15|4.2|5.06|6.1|5.85|4.1|4.8|6.89|8.32|10.17|8.6|7.9|8.66||||
2022-02-19 14:52:12|russ2000_1846|HIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|9.4375|8.75|7.625|3.125|5.95|2.03|2.06|1.82|2|4.4|3.25|3.4|4.3|10.45||||||4.87|5.36|5.3|5.13|5.28|5.58|6.19|5.3|6.59|7.7|7.1|7.02|10.29|13.15|15.45|19.3|4.15|3.1|4.23|6.41|6.77|5.28|4.2|3.83|5.29|6.41|3.77|5.62|5|5.74|2.93|3.79|3.18|3.38|2.97|2.85|3.51|4.46|6.14|4.49|3.76|3.6|5.37|3.92|3.37|3.05|4.24|4.49|4.05|4.95|4.8|4.75|5.4|5.55|5.65|4.2|3.12|3.24|2.54|2.95|3.03|3.15|1.49|1.47|1.84|2.86|2.51|2.5|2.06|1.91|
2022-02-19 14:52:16|russ2000_1847|QUIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|31.5|24.5|||227.5|367.5|309.75|84|102.375|76.86|63.28|50.4|56|64.246|37.646|28.7|16.24|47.6|113.82|87.5|53.2|41.58|37.8|34.16|54.46|61.18|51.66|50.54|63.56|71.4|39.34|40.6|37.38|39.34|49.14|49.84|42.28|24.08|21.28|7.98|13.72|18.62|16.24|22.82|34.72|36.12|49.14|79.8|81.2|38.08|39.9|31.22|36.4|47.32|37.1|27.72|31.78|32.48|35.56|44.38|74.06|57.68|49.84|43.4|30.38|21.42|19.32|18.34|19.18|14.28|12.2234|13.3|21.98|17.36|18.97|22.4|22.54|21.84|14.98|14|12.4627|10.6679|5.355|3.752|4.94|4.79|3|2.98|6.58|6.14|5.42|5.71|5.13||||
2022-02-19 14:52:21|russ2000_1850|FRBK|price_second_month|0||||||||||||||||||||||||3.9597|3.8433|3.2609|3.2609|2.4457|2.3292|2.0963|1.2812|1.3975|1.6305|1.6305|1.1645|1.5141|1.5723|1.3685|1.3975|1.747|1.8634|1.4557|1.6886|2.0963|2.1545|1.3975|1.5136|1.8076|1.6311|1.9795|2.5614|2.6788|3.203|3.028|3.7848|5.1243|5.1364|6.1492|7.1973|9.0564|7.4636|5.2827|6.9597|7.7144|5.115|4.9473|4.2765|3.6895|2.9767|2.9767|2.6833|3.4379|3.8237|3.5218|3.495|3.7291|4.348|3.8974|4.1591|5.0841|5.5812|6.0441|8.7273|8.5133|7.9827|9.5927|11.2087|10.8028|11.0413|10.6364|10.0744|11.6529|12.3182|12.0182|11.8909|11.4545|9.95|8.05|7.6|6.2|4.66|8.99|8.31|5.74|7.78|6.18|3.88|4.16|2.97|1.75|2.09|2.93|2.45|1.92|1.4|2.02|1.99|2.11|2.09|2.61|3.08|3.45|3.19|3.68|5|4.47|3.79|3.32|3.52|3.53|4.61|4.03|4.27|4.1|5.35|8|8.85|8.45|9.45|8.45|8.6|7.8|7.55|6.4|4.84|4.045|3.96|3.03|2.37|2.09|3.11|3.55|4.12|3.34|3.38|5.46|||||
2022-02-19 14:52:26|russ2000_1852|BEBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|67.4075|88.5187|94.815|79.6297|84.6298|39.0741|26.2963|37.0371|61.2964|82.5927|73.7483|92.2668|53.2149|63.2297|52.889|43.0815|40.3556|39.4075|50.5482|63.9705|83.9409|82.1335|88.8001|82.7556|161.24|176.0001|256.2001|237.9|157|181.3|143.1|223.1|212.9|196.1|173.3|135|128.2|127.3|111.9|106.4|60.3|54|82|67.2|56.1|82.8|67|60.2|64.9|60.3|64.9|68.6|69.4|89.6|60.9|54|37.5|38.1|53.5|61|59|54.2|42.8|27.1|30.3|38.2|27.8|18|4.5|4.4|3.493|7.501|5.375|6.42|4.67|5.43|5.58|6.46|6.64|6.8|6.85|5.6|5.9|6.01|6|5.75|4|4.06|5.72|4.7|5.5|6.7|8.6|7.95|
2022-02-19 14:52:30|russ2000_1853|IHC|price_second_month|0|5.2429|4.8262|5.2429|4.6179|4.0277|4.0277|3.9582|4.2359|4.5485|4.8262|5.2429|5.3124|7.4998|7.4998|6.597|6.9095|10.2427|9.6524|7.2222|5.2778|6.6667|6.9444|5.8333|6.25|6.1111|6.25|4.4444|3.1944|2.2222|2.2222|1.5278|1.1111|1.3889|1.25|1.3889|1.6667|2.0833|2.2222|2.0139|2.6389|2.7778|3.4028|4.1667|3.8889|3.3333|3.1944|3.4727|3.542|3.4727|4.0282|4.1668|4.2372|5.1392|5.0006|4.5133|4.0975|4.7223|6.1111|6.6667|6.8057|8.3333|7.0829|7.1533|7.0829|5.9719|6.5802|6.2502|6.4581|6.5967|7.083|6.875|7.2222|7.917|8.111|9.111|9.917|12.322|11.227|11.139|10.478|11.756|12.7778|12.933|17.389|18.667|18.99|18.09|19.63|17.65|17.85|17.99|22.25|22.05|20.09|20.35|21.45|22.11|19.85|13.56|11|13.69|13.14|5.15|3.61|7.25|6.06|5.37|8.72|7.24|6.6|7.74|8.47|10.37|8.28|8.51|9.16|9.05|10.19|8.5|9.49|11.21|14|14.11|13.63|14.24|13.95|13.79|11.77|11.74|12.31|15.13|16.28|15.84|17.55|19.85|18.15|19.85|21.7|29.7|28.5|37.15|35.25|38.49|38.19|37.33|37.02|42.26|37.11|29.05|35|39.43|38.01|44.02|49.98|56.5|57.01|
2022-02-19 14:52:34|russ2000_1855|HMTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|11.1|11.35|11.33|11.31|12.61|12.58|12.14|13.15|14.03|13.56|10.91|13.24|11.9|11.6|11.25|13|11.2|11.2|12.15|13.5|13.87|13.76|14.02|11.47|13.55|12.65|10|9|11.7|11.38|12.72|12.32|7.6|5.62||||
2022-02-19 14:52:37|russ2000_1856|CYTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:37|russ2000_1857|WK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|13.14|12.98|17.72|12.51|13.8|17.87|15.3|14.95|18.15|20|22.1|22.75|26|36.3|37.41|49.42|56.35|49.33|43.93|44.95|42.25|56.69|73.96|102.91|93.03|140.27|139.47|104||||
2022-02-19 14:52:39|russ2000_1858|MNI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:39|russ2000_1859|ZEUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.5|12|11.5|10.5|10.125|10.125|8.875|8.75|18.5|24.5|24.125|19.125|16.625|19.75|14|16.625|13.938|6.25|5.9375|8.375|7.625|5.9688|5.0625|4.5|4.4375|3.375|2.375|2.625|4|3.98|2.55|4|5.41|4|3.99|3.31|3.8|4.13|5.54|10.08|14.2|20.25|26.9|25.509|15.7|16.6|21.2|26.36|33.32|27.65|25.94|29.44|33.55|24.43|26.14|41.3|64.98|47.61|17.5|12.38|18.4|26.93|27.73|27.66|27.56|22.04|21.04|26.89|29.32|20.72|23.74|23.44|16.58|15.76|19.77|20.67|25.33|25.98|28.07|27.51|23.66|24.04|16.26|15.09|17.54|12.95|11.26|10.72|23.71|19.33|24.45|24.18|16.47|18.25|19.92|22.53|23.13|22.04|18.36|19.42|12.38|10.75|16.76|12.05|11.03|11|14.84|17.84|35.75|27.26|20.35|24.62||||
2022-02-19 14:52:43|russ2000_1861|LPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|13.59|12.28|14.31|12.06|12.76|10.32|8.94|5.62|7.48|9.45|8.05|6.83|7.22|7.32|8.41|7.91|7.03|6.13|7.51|9.73|14.34|11.19|7.95|8.94|10.49|13.1|14.46|13.22|12.31|12.58||||
2022-02-19 14:52:45|russ2000_1862|FLKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:45|russ2000_1863|FRSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.22|18.97||||
2022-02-19 14:52:46|russ2000_1864|CSLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|10.67|12.42|6.96|8.86|5.26|4.13|2.82|4.21|4.09|4.6|3.55|3.6|3.8|3.9|3.55|3.75|3|2.61|3.28|3.3|1.4|1.38|1.3|0.8104|1.25|1.19|1.77|1.75|1.74|1.67|2.05||||
2022-02-19 14:52:48|russ2000_1865|PZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|12.76|9.41|2.4|2.69|6.53|7.18|7.04|6.36|7.41|6.4|7.11|7.48|6.03|5.15|4.11|5.85|4.23|5.01|5.24|6.11|6.7|6.61|9.42|10.88|10.29|10.01|8.67|8.66|9.25|9.66|9.27|6.16|8.75|7.66|9.85|9.93|8.7|10.11|10.98|10.65|9.48|9.14|10.23|9.38|9.38|8.41|8.74|7.15|4.59|5.13|6.98|9.44|11.22|11.34|9.38|9.25|
2022-02-19 14:52:51|russ2000_1866|TBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|12.61|14.15|17.54|13.45|16.06|18.66|21.65|26.9|22.85|27.6|32.8|40.95|41.1|41.55|38.28|33.58|30.01|27.96|35.52|40.07|25.35|29.55|48.4|75.88|80.78|82.22|133.63|94.94|||||
2022-02-19 14:52:53|russ2000_1867|RBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.8|222.3|130.8|38.1|44.2|94.2|122.7|154.6|161.6|265.3|263.4|219.4|228.5|229.4|126.9|84.6|120|88.1|88.4|64.2|57.7|76|104.9|100.1|122.8|85.8|61.9|51.4|44.9|31.3|13.7|9.389|8.04|6.8|6.2|5.1|5.9|9.17|8.31|8.3881|7.21|7.5203|9.045|8.1|8.15|8.0541|9.2599|8.16|8.51|7.75|8.41|8.72|11.45|9.55|9.5|9.78|9.05|
2022-02-19 14:52:57|russ2000_1869|TZOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.5|4.51|10.25|5.3|8.5|21.52|33.79|79.95|66.89|32.91|23.41|21.48|18.31|29.81|34.4|31.16|34.99|26.05|17.42|15.01|10.96|10.64|7.54|6.54|4.63|9.66|13.57|14.72|11.39|15.89|16.04|39.93|42.6|71.91|36.52|25.96|25.4|23.36|22.48|17.28|21.32|28.84|28.82|20.88|23.6|19.41|17.25|12.6|9.8|12.68|8.75|8.64|7.72|8.11|12.63|10.35|9.05|10.35|8.1|6.35|6.4|15.9|12.5|8.67|16.46|18.79|11.87|9.49|8.18|5.92|6.62|9.89|12.81|16.775|12.21|9.53|9.65||||
2022-02-19 14:53:00|russ2000_1870|SPWH|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.06|7.13|7.99|11.37|12.29|13.02|12.63|7.86|10.46|9.46|4.4|5.43|4.52|6.61|3.71|5.77|5.96|4.29|5.43|3.75|5.05|8.26|5.61|13.2|13.425|17.9|17.24|17.77|17.8|11.52|||||
2022-02-19 14:53:02|russ2000_1871|SIEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.16|21.88|23.87|4.78|6.74|5.82|8.2|8.28|9.73|7.38|11.22|14.14|9.55|17.92|25.38|17|10.56|6.52|6.44|8.44|5.03|3.84|3.74|4.71|8.05|7.08|6.08|4.02|2.83||||
2022-02-19 14:53:04|russ2000_1872|PFMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|13.02|10.9|10.67|10.37|7.25|9.31|9.99|7.03|6.06|2.78|2.46|1.97|1.71|1.77|2.15|3.75|1.8|2.24|1.77|1.8|2.67|2.22|2.5|1.72|2.44|1.62|1.17|0.948|1.15|0.7049|0.6101|0.82|1.31|2.73|4.32|2.69|2.63||||
2022-02-19 14:53:07|russ2000_1873|TRXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:07|russ2000_1875|GAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|18.625|17|15|13.25|11.03|17.99|15.37|17.79|14.9|9.91|10.82|6.55|5.49|5.25|5.26|5.25|6.08|6.25|5.25|5.38|6.05|10.12|13.95|13.9|16.4|10.05|13.35|12.39|15.37|19.03|21.7|22.58|15.34|13.25|4.96|3.52|5.71|5.73|7.42|7.23|7.68|5.88|7.57|7.55|5.02|3.74|3.37|3.62|4.02|3.53|2.61|3.49|4.06|5.02|6.18|6.72|7.11|7.24|7.51|6.79|6.83|6.01|6.42|5|7.61|7.17|9.1|8.55|10.75|11.1|13.1|12.85|17.3|17.6|12.59|11.61|7.93|6.67|8.69|8.43|8.14|12.23|10.92|9.8|10.73|9.77|9.19|6.65||||
2022-02-19 14:53:11|russ2000_1876|PRGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:11|russ2000_1877|ENZ|price_second_month|1|20.0759|18.4762|17.7564|12.4241|10.6645|10.318|10.6645|11.3577|8.7182|9.0649|8.7982|10.8512|8.9723|7.9952|6.2185|7.7287|6.5737|4.5307|2.6651|2.8427|3.0204|2.8427|2.3097|2.221|2.5763|2.9317|2.5763|2.5763|2.3985|1.6879|1.5102|1.1548|0.3997|1.3325|2.6651|3.1981|2.7538|3.4645|5.2413|5.3301|6.0409|10.3049|11.282|8.9723|5.7742|8.5282|7.906|7.195|8.488|14.831|14.365|12.6857|12.779|13.339|14.201|10.772|12.39|14.105|11.459|12.958|11.003|5.76|8.485|7.713|8.33|23.344|37.8443|57.177|51.6059|36.2737|18.6043|13.8132|28.2187|13.953|19.3335|17.5014|12.3788|12.3529|12.0937|11.2904|20.4952|18.581|17.0571|16.0286|14.4354|14.2857|19.47|14.42|17.93|15.36|12.42|13.5|15.08|12.19|14.27|15.08|14.95|11.35|12.74|9.09|11.22|10.98|4.89|4.02|4.43|7.08|5.38|6.02|4.07|3.8|5.28|4.19|4.25|2.57|2.24|2.69|1.67|2.04|2.7|2.52|2.08|2.52|2.92|4.16|5.25|5.15|4.44|2.95|3.03|3.17|4.5|4.55|5.97|5.09|6.94|8.37|11.04|10.47|8.15|5.48|5.19|4.12|2.78|2.73|3.37|3.6|2.63|2.53|2.24|2.11|2.52|3.44|3.17|3.54|3.21||
2022-02-19 14:53:16|russ2000_1879|NNVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.3|124.6|119.7|83.65|67.2|84|70|46.9|27.65|38.5|79.8|89.6|42.7|49.7|44.1|57.4|61.6|79.1|119.35|93.1|112.7|84.7|98|76.3|49.7|49|45.5|46.97|37.45|31.15|43.75|74.9|93.2|68.6|67.8|82|64.8|59.2|30|25.8|23.8|36.712|31.2|30.8|25|23.8|26.4|26.4|19.802|18.4|10.25|8.298|7|7.8|5.002|4.2|3.1435|7.04|7.51|5.45|3.62|5.49|3.42|3.87|4.24|1.98||
2022-02-19 14:53:19|russ2000_1880|CIDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|47.1|48.2|41.3|44|62.5|135.4|75.3|113.9|128|83.7|99.5|73.1|61|65.6|37.8|23.2|25.4|15.9|7|4.6|15.8|10.5|13.9|14.501|20.601|15|14|17.2|19|13.6|14.4|17.7|16|12.5|14.1|15|15.3|14.2|23.1|28.6|24.2|21.8|17.8|15.6|9.518|5.9|4.001|2.152|1.42|1.78|1.53|1.55|1.69|1.48|1.4|1.23|1.6|1.415|0.78|1.36|1.89|1.13|0.7499|0.5201|0.6497|0.9451|0.55|1.57|1.3|1.7|1.47|0.8501||||
2022-02-19 14:53:23|russ2000_1882|LWAY|price_second_month|0|||||||||||||||||||||||||1|0.6875|0.7813|0.7188|0.5938|0.5|0.4688|0.5938|0.5313|0.7188|0.75|0.75|0.7813|0.7188|0.625|0.625|0.5|0.625|0.5938|0.3438|0.375|0.4375|0.3275|0.28|1.0625|0.5|0.5|0.5|0.6565|0.844|0.9845|0.844|0.875|1.344|1.875|2.0625|1.6565|1.1875|1.141|0.9065|1.3438|1.9219|1.75|1.6563|1.7815|1.375|1.375|1.5315|1.75|1.925|1.4225|1.7125|1.8382|1.5375|1.7525|1.675|1.9|3.625|3.6125|6.2375|6.005|5.19|4.665|3.701|6.53|7.4349|5.4465|5.77|5.39|7.22|8.71|9.43|10.02|14.16|10.18|10.44|12.93|11.32|6.8|8.29|11.22|12.91|11.3|11.72|10.47|10.0275|9.52|9.2|10.45|10.49|10.31|9.1|9.87|9.55|8.27|11.65|17.51|14.17|15.12|14.36|13.14|13.84|18.52|18.73|17.86|14.41|11|11.29|9.47|12.4|11.63|10.51|9.82|8.7|10.18|6.76|5.1|3.6|2.65|2.35|2.13|2.92|2.04|2.05|2.37|4.63|7.01|5.7|5.71|5.5|5.17|5.07|
2022-02-19 14:53:28|russ2000_1884|MPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.822|2.045|1.867|3.115|4.4222|4.5111|4.88|4.4667|4.4667|5.5867|6.5022|8.7778|9.94|11.9|17.4667|18.06|15.1|13.38|10.1|11.57|9.58|8.59|10.69|9.75|8.19|8.73|7.17|7.6|7.9|8|5.52|3.5|3.78|5.36|4.88|6.48|6.74|6.11|6.61|7.21|6.26|5.57|4.65|6.22|5.55|5.83|5.5|7.01|7.48|8.63|9.27|8.22|7.78|8.13|6.94|8.2|6.2|7.44|6.81|7.43|8.63|8.91|10.74|10.62|13|15.28|14.69|14.28|15.97|19.45|21.84|14.95|14.33|15.34|15.13|14.72|11.25|14.08|16.62|17.31|16.82|14.26|11.82|12.1|
2022-02-19 14:53:31|russ2000_1886|NICK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|2.334|2.334|1.876|1.918|2.6667|1.2083|1.7083|1.6667|1.8125|1.6667|1.7083|1.625|1.5417|2.2167|3.3333|2.5|2.5533|3.733|2.993|2.68|2.6|3.22|4.6933|5.3193|6.16|5.6|6.0267|8.6667|10.6667|12.2867|10.56|10.43|12.59|13|13.69|11.36|10.97|10.93|8.31|7.3012|7.23|7.03|6.19|2.4|2.63|5.105|6.614|7.02|7.558|8.58|8.58|10|12.26|12.49|11.1|10.63|12.97|12.53|13.74|12.24|13.08|14.15|15.51|15.88|15.78|14.57|13.05|12.5|14.93|13.19|13.02|12.69|10.54|10.7135|10.6|10.3|11.1|9.05|8.71|8.01|8.93|8.62|11.1835|11.61|10.12|8.65|9.25|9.15|8.125|5.79|8.4|7.74|10.74|10.25|11.58|12.02|11.57|
2022-02-19 14:53:35|russ2000_1887|SAMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|15.9|16.81|18.3|16.65|14.53|14.1|13.21|11.56|12.07|10.74|12.25|12.44|13.45|13.35|12|12.2|15.3|15.1|16.1|15.95|13.97|15.36|13.5|13.01|12.73|12.46|10.94|11.91|13|13.95|15.04|16.24|16.09|16.77||||
2022-02-19 14:53:38|russ2000_1892|NYNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:38|russ2000_1893|ONE|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.5|205|226.25|218.75|180.75|179.25|155.25|106.75|89.75|106.5|98.5|62.75|13.375|10.005|||
2022-02-19 14:53:40|russ2000_1896|SHOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:40|russ2000_1898|GFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:41|russ2000_1903|STRL|price_second_month|0.137690865256|||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.125|1.25||1.188|1.313|1.188||1.25|0.625|0.75||0.969|0.48|0.437||0.968|1.031|1.25||1|1.375|1||0.75|1.25|1.58||1.7|1.8|1.85||2.5|2.95|4.53||3.9|5.3|5.21||7.89|24.57|16.88||25.48|20.06|21.01||22.48|23.08|22.7||20.47|16.2|17.06||12.9|17.66|19.82||14.39|12.39|13.3||13.98|11.87|11.6||9.78|9.94|9.51||9.36|9.27|11.2||9.44|7.46|6.29||3.75|4.27|6.34||5.13|7.49|8.84||10.69|15.45|16.97||13.81|13.86|10.11||13.25|13.07|15||10.14|14.57|19||22.13|22.66|25.42|||||
2022-02-19 14:53:45|russ2000_1904|CCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.86|17.38|18.59|20.01|21.72|19.17|14.57|17.59|19.69|20.75|22.65|24.9|21.95|31.25|29.75|30.25|28.9|20.57|24.19|27.34|27.38|28.74|35.18|30.39|38|45.1|56.9|81.23|69.83|73.21|62.5||||
2022-02-19 14:53:47|russ2000_1906|AINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|98.79|72.25|61.83|40.3|52.4|45|45|58.165|51.5|61.65|100|98.95|79.59|92|64.75|61.12|45.46|24.01|23.58|21.53|6.59|5.99|6.48|9.19|17.31|15.62|22.02|20.93||||
2022-02-19 14:53:49|russ2000_1911|ICD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.2|115.8|145.4|116.2|117|78.6|80|101.8|100.4|119|78.6|62.2|78.2|83|86|85.6|67.6|69.4|47.4|19.76|14.962|9.36|6.43|2.77|3.44|6.84|3.14|3.13|3.04|3.9|
2022-02-19 14:53:51|russ2000_1912|AMBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:51|russ2000_1913|OFLX|price_second_month|0.0236604036186|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4||17.26|19|21.25||19.01|15.92|17.38||21.97|23.55|23.7||14.62|16.83|16.13||12.46|14.7|17.02||13.22|13.7|13.96||12.37|10.3|12||14.46|18.97|20.17||19.87|19.51|31.25||36.6|33.51|38.51||37.4|38.21|54.36||63.99|74.25|72.77||70.1|70.81|52.9||80.81|100.73|118.05||104.01|157.4|169.59||144.25|146.32|126.95||
2022-02-19 14:53:54|russ2000_1914|KIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:55|russ2000_1918|PRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||60|40|30|41.25|35|48.75|98.75|79.38|105|155|118.75|117.5|143.75|167.5|248.75|192.5|186.875|242.5|117.5|242.5|243.75|308.125|276.875|233.75|325|303.75|425|392.5|273.75|258.6|199.7|200|202.5|229.9|152.3|117.8|47.6|70|78.9|100|60|55.3|44|74.5|103.1|45|50.7|82.6|81|102|61.7|101.7|109.1|105.099|133|98.3|86.9|111.6|108|37|16.9|32.6|36.1|18.2|17.5|17.6|7.8|4.25|7.4|8.6|8.8|10|8.28|18.9|23|22.6|39.9|43.6|33.1|41.8|50|48.9|12.4|10.3|9.501|3.7|2.2|1.599|2.213|3.37|4.74|2.67|2.11|2.25|1.92|1.32|0.82|0.7105|0.4501|0.2|0.205|0.109|0.1394|0.125|0.45|0.5|0.47|0.42|1.48|1.12|1.23|1.03|0.85|
2022-02-19 14:53:59|russ2000_1919|TRUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|7.88|8.3|7|8.3|8.71|15.12|15.03|16.89|15.55|20.05|22.27|30.04|29.63|32.58|39.03|29.93|29.93|30.43|24.42|34.72|31.27|33.21|57.32|95.62|97.98|83.41|91.58|123.32|77.67||||
2022-02-19 14:54:01|russ2000_1923|AMRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.7|469.65|442.8|276.45|151.8|90|41.4|49.2|39.6|43.5|43.8|39.3|40.35|71.85|53.1|61.5|41.4|40.5|30.15|23.7|24.9|22.8|8.601|6.195|13.4715|7.6425|3.9015|2.43|3.59|5.29|5.11|8.39|4.94|4.93|3.75|3.71|3.94|3.18|3.56|3.3|2.62|14.65|13.41|15.05|6.86|4.51||||
2022-02-19 14:54:04|russ2000_1925|DRNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:04|russ2000_1927|PTIE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1928|MDLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1929|CARA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|10.25|9.39|10.72|9.61|19.03|16.47|6.99|6.46|5.5|9.45|16.03|16.55|12.86|12.14|13.98|15.76|20.01|18.18|16.95|17.98|22.52|24.55|15.99|16.31|15.58|15.16|19.69|13.59|14.58|12.8|10.21||||
2022-02-19 14:54:07|russ2000_1930|ATNM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|138|207||359.7|188.7|182.1|102.3|113.4|57.9|65.4|59.7|57|54|30.297|46.2|42.9|19.2|20.85|12.9|11.1|19.326|17.415|18.576|9.24|6.918|6.321|7.0441|6.0841|8.9|10.96|8.15|7.37|6.08|7.17|5.08||||
2022-02-19 14:54:09|russ2000_1931|GNCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.6|104.4|72.72|73.52|83.2|97.52|49.28|28.8|37.6|43.12|32.96|37.36|47.76|37.68|9.28|8|7.3432|4.7592|5.0384|4.3752|4.3824|3.08|2.18|2.03|3.06|2.39|2.02|3.12|2.14|1.76|1.35|1.02||||
2022-02-19 14:54:11|russ2000_1932|FSAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:11|russ2000_1934|FIVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.09|4.5|3.81|5.39|4.15|6.6|7.35|10.19|14.5|15.87|15.91|22.23|21.6|24.32|30.36|34.1|47.82|42.88|53|52.82|62.91|67.53|74.03|95.88|123.78|143.04|178.09|173.69|181.24|138.26|115.09||||
2022-02-19 14:54:13|russ2000_1935|AKBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.92|13.12|9.89|7.97|6.1|10.05|7.32|8.91|8.3|8.84|10.02|13.47|16.57|14.83|14.3|9.88|8.26|8.08|7.32|5.05|4.12|4.97|8.9|12.15|10.17|3.08|4.13|3.29|2.94|2.71|1.81||||
2022-02-19 14:54:15|russ2000_1937|RYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.876|27.375|28.25|16.752|26.125|21.5|17.5|18.625|18.375|24.625|20.8125|19.125|19.625|28.625|24|18.5625|14.8125|21.25|19.6875|20.4375|15.75|9.875|9.3125|7.9375|10.06|13.1|12.2|11.78|10.98|10.88|8.3|7.18|6.35|8.52|9.39|9.01|13.19|13.41|15.69|16.18|13.85|15.22|19.48|21.78||||||||||||||||||||||||||||||||||||10.79|6.73|8.53|6.05|5.15|3.04|12.06|12.23|12.55|11.05|8.95|8.1|9.25|10.9|12.35|10.8|8.1|8.18|8.2|7.21|10.66|8.57|4.99|5.47|11.26|15.58|16.96|23.52|23.43|24.82|
2022-02-19 14:54:18|russ2000_1939|MIND|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.75|4|4.438|5|6.625|6.75|6.25|9.75|8.125|12.313|21.125|18.25|12.5|11.688|7.125|4.5938|4.25|4|5.125|3.4375|5.4375|5.3125|5.9375|3.5625|6|6.8|4.4|4.55|4|3.6|1.68|1.2|1.2|1.53|2.001|3.6|4.95|5.14|6.14|6.7|6.96|8.55|11.4|17.47|16.64|12.77|10.57|11.95|14.65|19.05|19.28|20.56|17.82|17.08|10.09|3.97|3.81|5.19|6.2|7.37|7.23|6.77|7.37|11.58|13.65|17.3|11.2|21.84|22.46|16.97|15.94|13.63|16.92|16.78|15.29|17.71|13.94|13.98|11.05|5.93|4.6|4.19|3.78|3.01|3.06|3.75|3.3358|4.15|4.9|3.88|3.49|3.17|3.24|4.02|4.15|2.56|3.93|3.95|3.25|2.87|1.25|1.6|2.08|2.24|2.25|1.94|1.88|1.6884||
2022-02-19 14:54:23|russ2000_1940|GALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4|18.0004|17.6254|15.5628|25.2005|22.26|28.62|20.34|18.12|9.6|16.716|15.66|17.04|17.64|20.1|19.38|5.46|3.3|7.2|4.8|2.1|4.02|2.4|2.22|1.9206|0.36|1.38|2.94|2.52|1.8|2.46|4.26|3.42|4.14|7.2|8.1|5.67|4.68|5.1|2.4|2.21|2|3.09|4.29|6.37|8.63|14.97|13.13|4.86|3.97|4.04|2.83|1.84|2.43|1.15|1.48|1.99|0.82|1.94|2.44|1.76|2.65|4.28|4.47|4.69|4.58|5.97|4.05|3.38|3.27|2.69|2.95|3.08|2.65|2.32|4.38|3.59|2.63|2||||
2022-02-19 14:54:26|russ2000_1941|SFBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.145|15.76|15.72|17.525|17.785|24.21|17.96|26.02|26.2|36.515|41.57|34.83|34.17|43.47|40.16|42.49|43.16|39.37|35.93|32.56|29.25|36.42|37.36|35.06|38.1|40.85|49.73|67.42|73.42|80.39|85.93|||||
2022-02-19 14:54:28|russ2000_1942|SALM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4375|15.625|12.0625|13|10.0625|15.625|22.24|20.32|21.46|23.13|29.16|23.39|27.36|23.23|21.92|23.63|23.25|23.41|29.5|26.19|25.6|22.75|18.22|18.31|19.1|13.98|14.506|11.53|12.04|11.97|12.65|10.27|8|3.3|2.42|2.02|0.7|0.73|0.87|2.4|4.94|4.96|4.3|2.41|3.34|3.9001|3.6|2.5|2.4|2.74|4.6|4.98|5.25|6.74|7.7|7.2|9|8.38|8.51|8.26|7.86|7.37|4.96|5.53|6.12|4.59|6.61|6.41|6|6.95|7.1|6.3|4.75|4.7|3.6|4.15|2.93|2.82|2.1|1.66|1.4702|1.35|0.8805|1.21|1.13|2.83|1.9|2.68|2.89|3.85||||
2022-02-19 14:54:32|russ2000_1944|AJX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.07|12.39|10.09|13.79|13.52|13.27|13.14|13.79|14.08|14.38|12.98|13.18|13.76|12.93|13.06|13.49|14.3|15.15|14.5|8.42|9.34|10.19|11.16|12.7|13.48|13.53|12.29||||
2022-02-19 14:54:34|russ2000_1947|ARDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24|23.92|17.3|11.12|17.7|19.54|10.09|8.8|9.97|14.8|13|4.7|4.95|6.4|5.375|4.025|4.3|2.72|2.71|2.68|3.69|7.54|6.99|7.67|5.77|5.96|6.88|6.96|1.41|1.14|0.693||||
2022-02-19 14:54:36|russ2000_1948|EYES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.8906|94.7591|64.4888|35.9734|49.6462|31.2|27.36|16.64|13.36|9.2|8.72|10.56|11.92|15.44|13.92|8.64|6.2944|5.68|5.84|7.2864|4.98|1.04|0.859|0.972|1.92|4.95|3.86|1.98|1.3|
2022-02-19 14:54:38|russ2000_1949|NES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|14.31|11.92|9.13|10.945|4.02|3.69|2.83|2.565|1.57|2.054|2.25|2.59|1.96|2.29|1.545|1.86|
2022-02-19 14:54:40|russ2000_1950|VCYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|15.43|12.66|6.52|8.79|10.33|8.03|7.2|6.05|5.56|5.63|7.63|8.05|8.14|7.98|6.51|6.02|7.64|12.28|12.24|19.68|24.2|25.93|29.05|23.54|26.87|32.99|51.88|61.51|38.25|48.11|41.48|25.33||||
2022-02-19 14:54:41|russ2000_1951|ATEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|11|4.1|4.37|6.18|6.06|7.67|6.04|6.46|10.24|8.37|9.46|8.36|6.48|8.13|6.28|6.36|6.93|6.3|6.94|6.29|6.83|6.7|6.96|6.86|9.08|8.13|9.56|9.74|13.62|15.23|12.97||||
2022-02-19 14:54:43|russ2000_1952|PATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|23|23.97|21.54|20.7|21.075|26.42|23.05|19|20|18.17|18.86|18.49|20.6|19.65|19.25|18.35|18.25|18.25|12.3818|8.5501|9.45|9.85|10.32|11.01|12.26|9.75|8.54|
2022-02-19 14:54:45|russ2000_1953|OHRP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:45|russ2000_1956|NL|price_second_month|0||||||||||||||||||||||||21.375|26.375|27.25|22.875|21.375|18.125|11.25|12.375|11.625|14.875|16|10.25|9|8.125|7.375|4.5|5|4|5|5.375|8.875|7.5|9.75|10.6249|11.8744|15.625|15.625|12.2504|13.8741|11.5003|11|9.6241|11.375|12.7499|13.2493|16.1871|14.8749|20|10.7992|7.2335|5.2638|5.7732|6.5543|7.4033|7.8447|9.4408|12.667|12.1576|10.7313|8.7372|8.7752|7.7592|8.0308|9.7804|7.9874|8.9111|8.3677|9.1936|9.4816|9.7152|15.03|12.5|14.46|22.59|21.9|15.2|14.17|14.8|13.19|11.91|10.35|11.09|10.98|10.7|10.45|10.09|10.86|11.5|10.52|11.46|9.27|7.61|6.86|6.82|7.22|6.93|7.62|11.76|13.67|19.19|15.1|13.71|14.8|12.22|11.66|10.7|12.8|11.68|10.93|11.67|11.23|8.82|8.79|7.59|7.86|7.96|3.85|3.56|2.53|3.07|5.9|6.25|5.9|7.4|7.55|15.35|8.05|9.25|7.9|4.24|4.33|3.27|3.69|4.24|3.37|3.13|3.5|4.68|5.61|7.24|6.84|6.15|6.12|
2022-02-19 14:54:50|russ2000_1959|EOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:51|russ2000_1960|MBII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|14.53|10.6|5.7|2.51|3.48|1.94|2.01|1.96|1.04|0.69|1.42|2.37|1.96|1.2|1.2|1.0514|1.11|1.65|2.05|1.52|1.6|1.61|1.25|1.05|1.16|1.03|1.32|1.16|2.5|1.41|1|0.7056|0.6483||||
2022-02-19 14:54:53|russ2000_1961|ADMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1963|MPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1965|TIPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0625|25.0625|24.125|21.4375|25.25|23.25|20.4375|20.6875|25.375|28.9375|29.3125|29.9|27.87|33|29.46|30.1|31.6|26.45|25.27|24.01|27|28|29.08|32.02|27.36|32.49|32.39|31|34.57|35.86|35.59|40.22|44.18|||||11.48|9.73|10.68|10.81|10.93|8.5|6.78|6.14|6.88|8.4|8.39|8.72|7.85|4.41|5.2|7.24|6.88|5.6|6.95|6.97|7.1|6.85|6.96|6.5|7.8042|7.46|6.77|8.7|7.12|7.35|7.27|6.74|5.98|6.98|5.72|5.59|5.36|6.55|6.35|6.3|6.9|6.8|5.75|6.65|6.45|5.85|6.32|6.18|6.94|7.48|6.58|6.48|5.77|5.34|5.22|10.82|10.11|14.79|13|
2022-02-19 14:54:57|russ2000_1966|AKAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:57|russ2000_1968|HIVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.897|0.6776|0.201|0.378|0.4313|0.1862|0.1|0.1956|0.2541|0.305|0.8639|3.79|2.71|3.18|3.77|1.97|
2022-02-19 14:54:59|russ2000_1970|XXII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.2|0.99|0.35|0.599|0.3|0.41|0.84|0.6|1.18|1.2|4.49|2.42|3.17|1.93|0.8|1.08|0.64|1.46|0.98|0.9141|1.04|0.9726|0.96|1.37|2.28|2.26|2.51|2.18|2.6|3.04|2.54|2.21|1.85|1.02|0.9279|0.8511|0.6323|1.43|3.82|4.83|3.57|2.51|2.23||||
2022-02-19 14:55:03|russ2000_1971|CRCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1974|SPKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1977|ASPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.72|7.92|7.78|6.57|7.18|6.35|3.78|4.01|4.98|3.73|4.14|4.59|4.06|4.76|4.6|5.02|4.87|3.36|3.63|4.93|6.14|6.93|7.92|6.38|8.6|14.92|23.8|19.12|43.75|57.81|28.5||||
2022-02-19 14:55:06|russ2000_1978|RVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:06|russ2000_1979|SIF|price_second_month|0|4.277|3.7775|2.997|3.4029|2.7785|3.1532|2.841|2.9346|2.7161|2.0917|2.1541|3.0594|3.3404|2.9034|3.6527|4.0584|3.996|3.996|3.0907|4.558|4.0897|4.0897|4.4331|5.8409|9.6515|9.589|8.7456|8.5938|11.875|8.25|7.25|6.5|6.875|6.25|6|7|5.375|4.75|3.875|3.8125|3.5625|2.875|2.9375|4.125|2.9375|3.125|3.25|3.5|4.5|4.5|4.438|4.875|8|9.875|10.75|11.5|14.5|19.313|20.5|21.25|24.375|14.375|14.25|10.5|8.875|8.5|6.875|6.625|6.125|6.75|5|4.7|5.4|6.8|5|5|5.5|3.92|2.86|2|1.54|2.09|3.5|3.9|4.1|3.1|4.3|4.85|3.31|3.82|3.32|4.25|4.35|4.15|6.45|8.35|20.4|15.67|19.55|13.5001|12.7099|10.276|4.5|5.3|9.5|14.62|16.18|14.283|11.23|10|15.47|16.25|16.6|16.5|19.0145|19.39|18.99|18.84|15.31|16.04|15.37|19.28|25|26.5|31.93|27.09|32.4|20.75|14.93|12.64|12.3|8.3|9.725|6.55|11.25|9.1|7.5778|5.5|7.4|5|5.35|5.1|4.74|3.02|2.91|2.88|2.6|4.31|3.6|3.99|3.7999|8.12|11.58|8.06|8.22|5.5|
2022-02-19 14:55:12|russ2000_1981|VTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.018|6.012|8.4168|36.072|7.2144|69.138|34.5|35|35|41.1|34.3|28.5|40.5|48|27.5|21.6|12.5|13.5|4.1|1.9|1.8|2.5|1.4|0.2|0.5|0.32|1|1.2|0.98|0.98|0.7|0.58|0.5|1.86|3.05|2.29|2.2|1.75|1.8|2.73|4|2.89|2.7|3.01|3.45|9.8|8.02|3.66|3.45|3.33|1.87|1.92|1.54|1.4|1.31|1.01|1.4|1.04|0.95|0.92|0.94|0.9698|1.28|1.47|1.27|1.25|1.17|1.67|1.39|0.6583|0.6252|0.74|1.97|1.99|7.8|4.92|5.02||||
2022-02-19 14:55:15|russ2000_1989|GLRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7||7.85|7.89|7.97|9.24|7.31|4.34|3.19|2.04|0.89|0.84|0.136|0.2|0.2027|0.0693|0.0444|0.0148|0.02|0.011|0.0118|0.01|0.01|0.0066|0.0031|0.0026|0.0051|0.0026|0.0035|0.0022|0.009|0.0045|0.016|0.0124|0.0088|0.0001|0.0002|
2022-02-19 14:55:17|russ2000_1990|ARCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3677|1.0131|0.8105|1.3677|1.621|1.5703|1.5703|1.0638|1.3677|1.5197|1.5197|1.317|1.0638|1.0131|1.3677|1.4082|1.2664|1.0638|1.009|1.0131|1.0273|1.0212|0.9624|0.9523|0.9321|0.7578|0.5592|0.4296|0.5167|0.5471|0.4863|0.539|0.5268|0.5592|0.5714|0.5066|0.6004|0.6079|0.7163|0.62|3.0621|2.5089|2.2126|1.9558|1.9044|6.5746|10.8813|12.525|18.659|11.8039|6.1933|6.1736|3.2004|1.6792|1.5706|2.2027|2.4694|5.087|4.2968|3.4572|2.1731|2.1731|1.95|2.4|2|1.3|1.02|0.46|0.18|0.2|0.23|0.2599|0.42|0.45|0.8|1.25|1.05|1.12|1.4|
2022-02-19 14:55:21|russ2000_1991|QRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|10.4|12.4|9.2|14|26|15.2|16|20|12.8|23.6|16|19.12|23.04|18.32|21.6|22.8|17.44|34.24|31.92|11.04|10|8.8|6.0808|6.56|4.4|3.316|2.12|1.96|2.13|2.5501|1.4404|1.941|2.14|1.91|2.28|1.4|1.62|2.93|2.39|2.5968|2.29|1.37|1.95|2.03|3|4.65|6.66|5.22|7.07||||
2022-02-19 14:55:24|russ2000_1992|PFIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.45|0.55|0.4|||0.255|0.45|0.32|0.25|0.45|1|0.99|0.75|1.29|1.47|1.28|1.4|1.32|1.35|1.73|3.85|3.85|4.03|4.03|3.49|2.31|1.58|0.92|1.35|0.81|1.01|1.16|1.2999|1.22|1.43|1.47|1.91|2.13|5.06|2.79|2.17|1.77|1.51|1.5|1.42|1.19|0.79|0.762|0.86|1.37|1.06|1.12|1.24|1.145||||
2022-02-19 14:55:27|russ2000_1993|SPDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||106|66|62|86.016|80|102.016|174.016|108|76|408|144|62|56|44|44|48|36|67.008|48|240|256|192|150.5|118|83.5008|28.5|37|19|24|20|16.8|19.2|15.2|25.92|21.12|40.976|27.2|33.92|36.16|114.08|109.6|196.96|249.44|272.48|109.6|144|113.76|92.8|61.28|56|62.08|76.64|61.28|61.6|60.32|33.76|26.4|28.48|25.92|10.3984|6.4|14.72|28.16|34.08|30.56|31.36|38.88|36.16|32.48|28.16|28.48|25.6|27.2|25.28|21.92|28|32.16|37.76|54.72|63.04|62.72|57.76|52.64|47.52|11.8416|4.08|2.6416|2.3616|0.208|0.09|0.055|0.05|0.0478|0.044|0.024|0.0174|0.028|0.012|0.01|0.014|0.025|0.009|0.015|0.0096|0.0088|0.0123|0.024|0.0155|0.0275|0.0269|0.013|0.0001||
2022-02-19 14:55:32|russ2000_1995|HEAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.6|24.8|14.42|17.9|20.4|40.4|18.48|43.76|73.88|63.2|50.04|56.6|43.28|28.04|15.88|10.2|7.2|8.84|8.68|3.8408|3.9|4.32|5.8|4.24|3.05|2.7269|2.08|0.4501|16.61|24.22|16.44|16.07|9.17|8.79|8.4|6.28|10.54|19.58|19.11|32|29.88|28.41|26.8|21.51||||
2022-02-19 14:55:35|russ2000_1998|TSRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:35|russ2000_2_0000|AAXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:36|russ2000_2_0001|ABEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|8.99|4.4|4.52|2.38|2.92|4.1|6.55|5.4|5.6|13.65|16.65|13.85|17.7|14.9|8.2|6.47|6.2|1.73|2.925|3.89|3.05|2.4|1.39|2.1|1.49|1.32|0.689|0.2362||||
2022-02-19 14:55:38|russ2000_2_0002|ABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|21.7|25.99|26.34|27.61|26.98|26.83|24.46|24.7|28.18|34.05|27.92|20.02|17.13|16.08|14.55|10.46|2.65|0.58|1.88|1.96|1.83|2.33|3.15|4.55|5.38|6.56|5.08|4.11|3.61|4.65|6.13|5.62|5.09|7.91|7.03|6.87|6.56|6.82|7.09|6.97|6.72|7.17|7|6.39|6.67|6.2|6.74|7.8|7.48|7.38|8.25|8.05|8.72|8.56|9.44|12.13|11.98|12.3|12.94|12.55|14.92|12.14|8.37|10.92|13.77|15.85|17.44|18.28|18.39|17.33||||
2022-02-19 14:55:41|russ2000_2_0003|ABTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.97|26.18|31.15|36.65|38.25|34.15|40.3|38.15|43.65|44.55|37.83|37.93|34.19|31.64|35.76|34|26.22|26.06|32.4|38.13|39.01|37.17|40.43|43.24|||||
2022-02-19 14:55:43|russ2000_2_0004|ABUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5265|5.551|5.2015|4.74|3.761|5.6885|7.8845|5.07|5.0499|3.33|1.95|1.65|2.4492|2.1492|3.39|5.09|4.47|4.91|5.236|8.15|19.15|11.04|19.13|16.37|19.73|13.88|6.98|5.27|3.17|4.14|3.96|2.65|2.7|3.3|3.7|5.9|5.5|5.9|9.05|4.47|3.64|1.75|1.48|1.51|3.1|2.34|2.92|3.34|3.81|2.78|3.25|3.3|3.03||||
2022-02-19 14:55:46|russ2000_2_0005|AC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9121|24.8558|26.9064|24.7936|30.5726|25.9121|30.8833|37.2215|44.0568|52.2592|46.1696|46.4902|51.352|51.69|53.9271|42.4735|39.5704|33.257|34.1021|28.9023|33.6249|35.8818|31.9347|38.4867|33.3564|34.0723|39.3218|47.2756|45.1878|44.2333|53.8376|64.446||||||||||||||||||||||||||||||||||||||||26.9934|29.9562|32.6108|33.8535|37.0848|33.953|33.0084|34.4501|34.3009|38.5264|36.8859|42.9706|41.8869|38.7054|34.5594|35.9713|40.9092|40.929|38.22|38.42|35.52|35.95|36.87|41.5|37.03|
2022-02-19 14:55:49|russ2000_2_0006|ACBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.22|15.39|16|18|18.45|17.75|17.25|17.3|20.95|18.1|18.41|19.6|17.15|16.14|18.87|19.15|11.22|11.29|16.38|19.86|26.33|24.23|27.94|31.57||||
2022-02-19 14:55:50|russ2000_2_0007|ACIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:51|russ2000_2_0008|ACMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|11.54|13.96|10.76|11.38|19.01|13.91|13.79|35.11|58.65|90.84|83.72|107.52|67.97|89.15|87.42|78.88||||
2022-02-19 14:55:52|russ2000_2_0009|ACNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.966|15.4195|15.4195|14.966|15.4195|14.7392|15.0794|16.6667|18.8209|21.2018|22.6757|24.9433|25.1701|19.9546|19.9546|17.6871|17.0068|15.9864|16.5533|15.6463|16.4399|14.5125|14.6258|15.1474|16.9161|16.5079|16.2358|19.4921|18.1406|18.9116|20.6667|21.8594|22.1315|23.6281|25.1701|24.2177|22.1315|23.3469|22.9478|21.0431|20.6349|18.5941|18.1406|19.5011|18.1406|19.7619|18.4476|17.4952|16.2857|16.1905|14.75|15.2|15.5|12.5|9.5|10.65|13.25|13.5|12.55|14|14|15.05|16.2|15.67|14.31|13.735|14.75|14.98|15|16.01|16.75|16.6501|17.172|18.07|18.88|19.64|19.065|19.95|20.55|20.3|20.37|21.9|21.75|24.75|26.62|31.3|29|28.75|26|27.85|28|31.6|35.5|36.72|39.65|36.63|34.4|35.22|35.69|24.84|21.4|26.55|27.25|28.59|29|29.04|32.3|
2022-02-19 14:55:56|russ2000_2_0010|ACRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|20.49|20.16|29.95|27.19|23.38|25.05|23.22|19.94|17.9|14.7|9.32|6.74|4.86|0.9513|1.66|1.37|1.34|2.4|3.31|20.67|21.03|14.83|13.4|13.26||||
2022-02-19 14:55:58|russ2000_2_0011|ADES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.425|4.6|11.25|13.54|7.41|9.845|8.25|11|9.88|7.27|8.3|8.115|10.98|5.27|4.775|5.22|5.06|4.28|1.345|2.46|1.655|2|1.435|2.4949|3.055|2.8|2.365|7.545|5.395|7.595|9.005|11.235|13.56|11.47|8.4|12.525|18.895|19.635|28.995|26.495|19.2|21.06|19.82|17|12.65|9.5|3.74|4.8|7.55|7.35|9.06|11.66|9.31|9.92|9.81|8.75|11.12|11.2|9.92|12.02|11.58|12.24|10.35|12|5.18|4.16|6.02|6.34|5.5|6.94|6.4|6.34|
2022-02-19 14:56:02|russ2000_2_0012|ADMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|8.75|9.35|12.37|9.54|8.62|9.156|9.155|4.42|7.75|5.75|5.71|4.67|3.8|3.49|2.96|3.75|5.27|6.38|5.27|4.35|4.46|4.18|4.57|3.33|2.94|2.83|1.85|2.47|1.64|1.34|1.45|1.6||||
2022-02-19 14:56:04|russ2000_2_0013|ADRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:04|russ2000_2_0014|ADSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:05|russ2000_2_0015|ADVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.49|36.96|39.13|10.51|9.95|5.29|4.32|3.58|2.85|2.75|2.55|2.8|3|6.925|6.35|7.15|3.59|3.7|9.55|10.4|10.77|13.15|20.44|12.91|14.21|13.33|3.4|2.43|1.74|1.37||||
2022-02-19 14:56:07|russ2000_2_0016|AFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|19.74|19.68|22.7|18.49|14.76|17.57|14.01|13.55|17.78|15.64|14.57|11.46|6.4|4.11|2.84|3.3|3.94|3.49|3.89|6.1|3.52|1.95|1.34|
2022-02-19 14:56:08|russ2000_2_0017|AGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.51|2.65|2.55|1.61|1.21|0.7856|0.8959|1.76|2.16|1.2|1.03|0.6999|0.704|
2022-02-19 14:56:09|russ2000_2_0018|AGFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.7|9.75|11.26|9.77|5.72|4.51|5.02|6.3|2.87|2.71|6.84|7.03|5.84|7.74|7.06|6.73|4.21|4|2.56|1.56|2.27|2.23|3.24|2.5|2.38|2.64|2.18|1.845|1.94|1.99||||
2022-02-19 14:56:11|russ2000_2_0019|AGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.895|5.09|5.83|4.22|4.11|4.27|6.29|10.39|10.83|8.08|8.35|6.39|7.55|8.5|6.86|8.9|6.81|8.61|7.11|6.68|7.25|6.24|3.04||||
2022-02-19 14:56:13|russ2000_2_0020|AGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|32.04|22.45|23.91|19.48|9.61|11.44|10|5.14|3.91|5.06|8.07|9.99|8.5|7.34|7.51||||
2022-02-19 14:56:14|russ2000_2_0021|AIMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:15|russ2000_2_0022|AJRD|price_second_month|1.60787069571|11.0011|12.1976|11.8234||11.4325|10.4879|12.5399||15.2896|17.907|23.5887||22.3348|26.7455|24.3682||36.474|23.242|20.375||20.75|20.5|16.5||17.125|16|10.75||11.375|6.375|7.5||11|11.625|13.125||13.125|9.75|12.25||17|15.75|14.625||12.625|12|12.7496||11.6258|10.5002|12||12.8746|16.4998|19.4995||29.1243|24.4379|24.7506||12.8926|12.3685|13.0673||14.7095|11.375|8.125||7.9375|8.375|10.55||13.36|11.9|11.38||11.02|8.18|7.7||9.2|9.47|10.6||11.81|13.9|18.58||20.17|18.34|20.03||14.71|13.1|14.96||11.82|11.78|11.74||8.38|4.9|2.9||2.6|7.44|5.6||5.26|4.87|5.13||5.66|4.86|5.49||8.45|8.82|10.73||17.51|16.8|17.02||17.75|16.96|16.8||23.41|16.94|16.45||18.86|17.6|18.11||23.45|31.58|27.5||33.7|35.32|39.47||42.72|43.23|52.07||41.25|32.42|52.04||47.18|44.01|38.59|||||
2022-02-19 14:56:21|russ2000_2_0023|AKCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:22|russ2000_2_0024|ALBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2271.6|2049.6|1608|1742.4|2208|297.6|507.6|524.4|603.6|469.2|435.6|559.2|520.8|193.2|240|242.4|148.8|77.988|76.2|87.48|88.8|80.7|79.8|112.5|158.1|68.4|94.5|60.3|57.9|46.8|41.1|33.3|21|10.497|9.6|11.517|12.3|21.9|24.86|21.53|24.47|25.02|33.81|31.33|32.26|25.74|25.29|32.9|26.02|22.62|24.92|26.76|30.09|36.31|36.64|30.11|29.89|23.99|32.45||||
2022-02-19 14:56:25|russ2000_2_0025|ALDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|7.3503|9.85|6.87|6.76|6.9046|3.7|5.81|5.7192|5.45|4.95|4.9|4.25|6.8|8.25|8.3|8.15|8.97|7.81|7.16|4.41|7.11|4.5|4.11|6.96|6.7|11.38|11.36|9.49|7.67|3.85||||
2022-02-19 14:56:26|russ2000_2_0026|ALEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|16.46|18.64|27.48|31.64|13.26|13.23|17.35|17.62|26.37|21.28|16.36||||
2022-02-19 14:56:28|russ2000_2_0027|ALLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.03|39.96|39.74|88.46|95|62.33|72.54|90.99|105.2|119.52|99.83|89.16|78.35|5.76||||
2022-02-19 14:56:29|russ2000_2_0028|ALLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.07|28.57|26.11|27.6|24.92|48.16|35.65|31.11|33.77|24.76|23.85|18.49|9.3||||
2022-02-19 14:56:30|russ2000_2_0029|ALNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|14.49|10.75|9.37|6.59|4.15|4.12|2.13|2.08|1.87|1.38|1.34|1.64|1.11|1.02|0.6806|0.4112||||
2022-02-19 14:56:31|russ2000_2_0030|ALRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|18.67|16.87|21.2|27.91|29.9|28.54|32.59|45.78|41.13|36.135|44.13|55.48|50.85|65.09|60.25|46.77|43.16|44.76|48.89|59.63|71.23|92.87|81.27|81.24|82.04|68.84||||
2022-02-19 14:56:33|russ2000_2_0031|AMAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|17.94|17.19|15.92|19.27|16.12|11.15|12.08|13.76|16.96|15.83|15.55|16.92|17.12|||||
2022-02-19 14:56:35|russ2000_2_0032|AMEH|price_second_month|0.364517488411||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.712||0.85|1.128|1.55||2.088|1.888|1.25||1.188|4.5|9.9||6|5.7|6.5||6|5.299|4.5||6.7|6.1|5.1||5.2|4|7.65||10|9.75|23.5||28.55|19.97|18.95||15.74|19.54|18.91||16.31|16.48|17.64||62.37|94.48|71.53|||||
2022-02-19 14:56:38|russ2000_2_0033|AMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.01|22.73|18.02|11|11.4|14.79|16.98|18.5|15.2|11.42|16|13.07|14.44|15.58|19.02|19.68|19.7|23.28|27.3|27.29|22.73|18.14|16.84|14.9|17.13|18.32|8.91|7.02|7.23|9.02|8.43|9.19|8.06|4.9|5.78|6.99|8.35|5.51|4.26|5.63|6.21|7.59|10.95|12.4|13.75|14.74|13.9|13.7|11.27|15.01|17.12|22.51|25.79|33.05|29.49|28.53|37.34|36.89|33.85|42.25|36.25|37.6|48|56.5|54.8|58.3|61.05|53.55|48.55|56.33|60.33|74.33|45.88|51.04|66.55|74.07|89.2|107.09|114.01|104.65||||
2022-02-19 14:56:42|russ2000_2_0034|AMOT|price_second_month|0|4.4579|4.7704|4.4579|4.0205|4.1246|4.0205|4.4787|5.437|6.0441|6.1275|5.7106|4.5852|4.5018|3.5833|3|4.4167|4.5|5.3333|2.1667|2.3333|1.75|1.3333|1.9167|2.75|2.6667|2.8333|1.9167|1.3333|1.8333|1.5833|1.75|1.3333|1.5833|1.8333|2.0833|2.8333|3.1667|2.25|1.75|2.25|1.875|2|2|2|1.6667|2.4167|2|1.75|1.792|1.9587|1.5|1.3333|1.9167|2.4167|2.5833|3|1.6667|2.6667|2|1.75|1.6667|1|0.75|0.9587|1.25|1.8125|0.8542|10|2.25|4.9167|2.0417|2.75|2.5867|2.0933|1.7333|1.8133|1.808|1.7333|1.5|1.2733|1.1933|1.8207|2.98|3.0333|3.4467|3.946|4.5673|5.046|3.1867|2.7533|2.5467|2.9533|3.3667|3.1067|4.0133|4|4.0133|3.14|3.06|3.3133|3.62|3.4667|1.3333|1.18|1.2133|1.34|1.5|2.29|3.14|2.7867|3.5667|5.3333|4.4733|3.5933|4.2333|4.7667|3.8467|4.0133|4.42|4.6667|4.54|5.8333|8.0133|7.5536|9.6867|10.9|14.52|18.5733|20.8533|12.68|15.92|12.3067|15.1867|15.02|14.2533|16.1|16.7867|16.86|21.2733|20.9|32.24|32.56|31.54|27.7667|21.6467|21.4733|29.8667|25.6933|24.1267|28.3933|27.0467|32.36|35.4|34.56|39.45|34.93||||
2022-02-19 14:56:47|russ2000_2_0035|AMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|65|74|62|59|68|68.1|75.75|64.2|62.55|55.89|25.82|6.86|6.2|3.67|4.32|7.69|15.78|16.03|39.11|46.59|89.33|
2022-02-19 14:56:48|russ2000_2_0036|AMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.02|18.03|12.45|8.12|2.29|3.04|4.76|4.97|4.01|4.1|4.8|5.57|5.64|4.18|4.63||||
2022-02-19 14:56:50|russ2000_2_0037|ANAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|27.97|81.46|123.12|77.1|87.55|73.72|71.77|77.74|39.32|13.49|14.95|19.52|17.21|24.64|26.7|24|25.61|32.35|30||||
2022-02-19 14:56:51|russ2000_2_0038|AOBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:52|russ2000_2_0039|APLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|20.9|19.16|15.81|15.15|21.63|29.1|26.88|34.62|33.94|28.91|47.6|45.98|48.3|66.39|43.54|42.73||||
2022-02-19 14:56:53|russ2000_2_0040|APPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|15.99|12.16|14|18.62|21.9|24.85|28.5|42.2|42.6|40.1|58.15|84.35|61.29|70.54|96.81|97.86|113.98|125.04|155.8|169.77|144.22|162.11|136.58|118.1|120.49|113.37||||
2022-02-19 14:56:55|russ2000_2_0041|APTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|5.9701|7.5|7.3|8.2|8.14|8.8599|9|8.29|7.76|8.2|8.5|8.72|8.88|10.23|11.22|9.82|10.91|11.45|13.91|13.69|13.98|13.66|15.57|18.16|21.65|13.93|15.26|17.81|14.96|15.99|16.23|13.75|13.56|10.48|7.84|6.74|8.18|8.62|9.71|12.06|14.32|25.37||||
2022-02-19 14:56:58|russ2000_2_0042|APTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.72|22.39|5.52|3.15|3.06|3.51|3.24|4.15|3.57|3.3|3.71|2.55|2.6|2.3|3.62||||
2022-02-19 14:56:59|russ2000_2_0043|AQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:59|russ2000_2_0044|AQST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59|6.48|4.06|3.83|7.21|4.02|5.16|7.99|6.62|5.27|3.38|4.58|5.9|2.44||||
2022-02-19 14:57:01|russ2000_2_0045|AQUA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.63|19.33|19.4|8.12|13.41|11.84|14.7|19.1|21.25|18.96|20.05|27.3|24.57|30.11|38.92|45.81|43.06||||
2022-02-19 14:57:02|russ2000_2_0046|ARA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:03|russ2000_2_0047|ARCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.79|70.77|76.55|78.49|95.71|84.25|87.91|81.27|90.86|87.85|76.38|75.48|50.67|33.51|34.95|34.49|56.51|54.2|75.69|77.49|113.27|||||
2022-02-19 14:57:06|russ2000_2_0048|ARGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.8825|146.4247|120.3737|126.2127|91.6277|106.0007|105.1024|100.1617|97.9159|128.9975|125.0449|118.5771|101.042|140.1365|169.17|165.2893|152.7129|155.9468|146.9637|134.3155|166.6547|184.3335|171.6134|166.2235|173.41|186.8487|171.9727|175.8534|90.6216|29.8239|28.3148|27.4524|34.064|32.5548|33.9921|29.788|27.129|27.553|27.1721|26.2091|21.7104|21.8541|21.7535|25.6989|22.7596|20.3018|22.5584|21.2145|26.5038|28.0273|21.2361|19.8132|20.2731|21.5954|20.6971|22.3859|23.6364|27.4308|31.1606|30.3917|33.8915|32.0158|34.797|38.3543|40.5605|37.65|42.5692|43.7549|49.5889|43.6838|45.7826|48.6696|55.4348|58.4348|53.913|52.3478|53.2174|59.15|60.75|62.65|66.65|69.09|70.13|67.3|65.67|62.32|34.12|34.93|41.91|46.12|57.71|54.94|54.28|38.15||||
2022-02-19 14:57:11|russ2000_2_0049|ARL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.438|13.45|12.2|10.6|11.6|9.25|8.45|8.86|8.59|9.63|12.82|10.3|12.15|7.65|7.33|8.84|7.89|9.31|9.0543|9.54|9.35|7.82|9.33|8.81|8.05|8.33|9.47|7.84|8.76|9.92|11.83|7.95|9|10.01|11.51|14|8.38|9.23|8.32|8.14|8.45|3.95|2.53|1.83|1.29|1.71|2.56|2.13|3|3.35|4.23|4.19|4.67|9.13|6.2799|5.65|5.5|5.66|5.16|7.22|4.96|4.57|4.74|5.7|5.86|7.5|7.9499|8.1|11.27|13.08|14.86|17.49|15.38|12.88|13.08|12.74|14|13.54|6.72|9.2993|9.27|9.49|10|11.19|11.5|13.55|
2022-02-19 14:57:14|russ2000_2_0050|ARLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|4.12|3.71|2.88|3.19|3.29|2.41|6.56|5.3|6.68|6.65|6.2|7.75|8.67||||
2022-02-19 14:57:16|russ2000_2_0051|AROC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5234|20.2801|21.1882|21.8904|16.212|15.7095|12.834|13.5786|10.8362|10.9149|10.5093|12.5434|13.6513|14.1356|18.797|18.6153|19.8624|21.842|23.3191|20.9884|24.3664|23.6158|26.4852|33.2352|32.6601|36.7161|40.4997|44.4649|46.8743|50.5974|42.1645|43.7324|28.5799|9.0201|12.6645|11.4356|10.0674|13.1427|12.949|14.523|13.397|13.9055|14.2869|12.0894|7.0103|6.193|8.9838|7.1616|11.3327|12.2952|14.9649|17.7497|16.7387|20.1227|24.1001|25.1595|27.1754|22.7137|19.6566|19.7413|13.512|10.48|4.19|6.92|11.15|13.5|13.65|11.35|9.95|9.8|9.5|11.8|12.5|9.88|9.69|9.25|9.71|8.6|7.05|6.76|7.07|8.17|10|9.04|7.46|8.04|8.47|
2022-02-19 14:57:20|russ2000_2_0052|ARQL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:20|russ2000_2_0053|ARVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|19.99|21.15|24.08|34.06|48|44.42|25.43|23.84|74.27|65.21|83.45|78.32|69.02||||
2022-02-19 14:57:22|russ2000_2_0054|ASIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.28|28.95|31.42|42.82|41.35|37.53|33.59|28.71|33.21|26.07|21.36|20.09|14.2|12.23|13.39|18.46|29|31.06|36.5|46.93|34.2|||||
2022-02-19 14:57:24|russ2000_2_0055|ASMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|85|49|38.55|51.55|50.7|18.65|12.8|15.05|12.95|12|14.95|7.05|6.35|7.3|8.26|13.51|15.27|12.29|9.14|5.19|5.71|6.43|12.88|20.86|25.99|27.8|46.05|56.74|42.09|40.38|25.78|21.36|15.21|11.45|14.99|19.59|20.15|21.5|5.52|5.46|3.8|3.8|2.3|1.55||||
2022-02-19 14:57:26|russ2000_2_0056|ASRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|42|37|32.5|42|14|11|20.252|32|15|11|15.5|15|15.2|24.04|22|23.4|17.4|9.4|7.28|11|14|21.88|27.16|28.2|30.44|18.8|18.64|17.56|17.68|20.2|23.92|25.24|23.36|17|12.64|14.56|17.56|7.96|10.48|13.08|15|17|6.32|8.92|8.4|13.28|13.4|12.4|13.28|15.12|21.56|35.84|33.24|24.88|17.04|25.16|20.44|21.12|23.6|27.36|23.24|27.52|33.96|50.76|46.36|59.76|62.12|76.56|82.36|127.4|76|65.96|80.52|80.2|80.56|65.56|40.4|24.48|25.2|27.48|26.8|26.18|21.6|17.6|13.72|5.76|2.9492|4.32|3.2904|3.3308|1.6992|4.88|1.52|1.07|1.44|2.48||||
2022-02-19 14:57:32|russ2000_2_0057|ASUR|price_second_month|0.441337386018|||||||||||||||||||||||||||||||||||||68.3334|51.6667|71.6667||33.3334|63.3334|43.3334||35.8334|38.3334|57.92||88.3334|165.8334|123.3334||64.1667|55.8334|66.6667||40|51.2534|40.8334||42.92|27.5|17.0867||28.3333|24.5867|21.8733||25|16.2533|5.8333||7.7333|13.8667|28.6667||33.3334|11.4733|11.1333||18.0667|22|30.7333||9.0667|9.8667|14.2||9.8|9.1333|17.3333||4.4673|3.2|10.5333||6.2|5.9333|5.0667||2.6733|1.9333|1||1.7333|2.6533|1.9333||1.4667|1.7267|1.9533||1.9267|2.1797|4.2467||4.15|6.95|5.87||5.78|4.32|5.613||6.04|5.05|5.63||6.065|5.622|4.51||4.71|6.43|8.51||14.61|12.42|14.12||15.95|12.42|5.08||8.23|6.71|8.18||6.43|7.55|7.1||8.87|9.01|7.83|||||
2022-02-19 14:57:38|russ2000_2_0058|ATGE|price_second_month|0||||||||||||||||||||||||||||||||||1.6875|1.7813|2.4688|2.1407|2.5625|2.5|2.75|3.0313|3.4063|3.4532|3.9063|3.3438|3.2813|3.594|4.344|4.875|5.532|6.657|7.407|9.938|11.5|11.157|9.938|13.813|13.5|13.375|17|19.907|18.0625|26.375|25.125|22.25|20.875|20.1875|18.0625|27.9375|37.375|30.3125|36.24|33.4|32.83|25.99|32.38|26.98|18.01|16.66|17.08|25.13|25.95|27.39|29.72|27.0302|19.42|16.86|17.38|20.55|18.47|23.22|23.48|24.5|22.35|26.22|27.64|33.6|34.53|54.98|43.94|57.05|51.58|57.48|51.95|43.57|51.1|54.32|63.15|57.49|38.11|42.94|54.25|53.85|44.18|34.51|35.53|27.33|19.31|26.07|29.98|31.23|30.01|35.54|42.01|42.23|42.93|48.86|36.55|31.81|26.16|23.75|18.26|18.1|23.04|29.85|32.15|37.4|34.2|41.45|46.05|47.75|47.85|57.74|48.2|43.96|42.72|33.73|30.87|33.46|33.2|28.63|39.3|36.38|37|29.67|20.83||||
2022-02-19 14:57:43|russ2000_2_0059|ATHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|4.65|3.5|3.29|2.7|0.38|0.95|0.89|0.9499|1|3.48|2.72|2.82|2.7|2.6001|2.78|2.21|1.23|1.95|1.4|1.53|1|1.53|1.86|1.72|1.84|3.93|1.49|1.38|1.42|2.59|1.34|1.13|1.07|1.34|2.28|1.94|1.74|1.2|1.45|1.74|2|1.37|2.37|2.03|2|1.53|1.8|1.33|1.36|1.2|2.97|2.51|1.58|2.68|1.63|1.68|1.02|0.859||||
2022-02-19 14:57:46|russ2000_2_0060|ATKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|22.49|25.77|21.23|16.55|22.03|21.74|22.1|27.41|20.42|24.04|23.53|27.57|41.47|38.83|28.5|28.55|40.6|67.9|77.14|90.21|113.01|105.16||||
2022-02-19 14:57:47|russ2000_2_0061|ATNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|17.88|15.84|16.11|15.98|13.22|13.12|13.76|15|15.69|11.91|11.12|10.26|13.93|11.9|4.53|3.65|1.77|0.794||||
2022-02-19 14:57:49|russ2000_2_0062|AUBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75||6.6667|6.625|7.167|8.6667|7.833|9|10.917|18.3333|19.6667|19.5|18|16|18.25|15|14.75|13|12|12.5|9.625|11.25|11.4|12.75|12|12.35|14.45|14.25|13.75|13.9|14.5|16.5|21|20.5|21.02|20|20.251|22.75|22|23|21.8|23.4|23.838|24.45|27.7|26.9|27.74|24.75|24.0799|21.3|22.29|24|22|20|24|28.54|19.41|19.57|19.8|20.77|20.2|19.75|19.75|19.47|19.5|21.47|23.8|21.3685|21.9|21.55|21.97|23.69|24.8|25.04|24.41|23.56|23.93|24.9501|25.2|26.5|28.06|26.155|29.79|28.699|28.6146|32.7|34.7456|35.75|36.35|36.08|43.75|46.4|38.09|33.72|34.37|40.0359|43.04|56.99|53.84|40.78|41.86|39.1|38.2|34.35|34.285|32.65|
2022-02-19 14:57:53|russ2000_2_0063|AVEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.9|86.6|147.8|142.6|183.3|160|149.9|136.2|129.1|94.8|64.8|66.3|25.9|21|21.3|19.4|11.2|12.9|8.9|12.5|22.7|12.8|11.5|9.42|9.561|9.523|6.526|8.4|7.2|34|29.9|28.6|22.6|29.2|20.7|6.25|6.838|6.978|6.666|4.9|8.75|4.83|5.37|8.67|6.93|6.19|6.53|3.42||||
2022-02-19 14:57:56|russ2000_2_0064|AVID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||22.75|17.25|20.5|23.5|28|33.25|41.25|33.5|36.75|39.75|39.625|16.75|22.625|18.5|12.875|10.875|23.5|33|29.25|34.5625|40.5313|25.25|23.875|29.3125|16.25|12.625|11.0625|17.5625|10.0625|14.0625|18.0625|16.8125|14.21|10.05|10.54|13.31|9.12|10.15|19.62|20.79|33.65|49.7|52.79|42.47|52.02|43.27|57.07|66.9|58.64|37.34|50.48|46.84|39.39|39.83|38.98|33.4|34.1|30.83|26.53|24.37|21.46|23.24|12.52|9.96|14.24|13.03|11.9|13.45|13.48|11.05|15.78|22.06|17.47|9.84|7.96|10.65|7.14|9.21|6.53|6.93|6.38|5.39|8.85|4.93||||15.68|17.81|8.31|7.59|7.65|5.95|8.99|4.21|5.62|5.21|4.41|6.73|4.79|5.1|5.92|6.44|4.75|7.75|7.46|7.87|7.39|7.06|8.1|12.15|19.39|30.88|25.81|32.06|30.61||||
2022-02-19 14:58:00|russ2000_2_0065|AVLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.99|31.99|51.5|71.62|85.62|79.95|84|102|122.84|164.43|163.62|131.35|179.7|143.16|93.4||||
2022-02-19 14:58:02|russ2000_2_0066|AVNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.51|41.44|29.42|32.38|25.85|31.09|36.71|37.16|39.06|36.13|44.43|48.42|49.38|54.87|72.06|43.83|47.64|40.1|32.5|34.78|32.62|29.61|32.16|43.34|44.47|40.25|33|30.17|28.87||||
2022-02-19 14:58:04|russ2000_2_0067|AVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|24.28|16.66|14.67|19.48|16.04|19.3|20.24|16.99|14.03|11.09|8.15|6.66|3.84|1.5||||
2022-02-19 14:58:06|russ2000_2_0068|AVYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|22.11|22.9|14.92|15.49|12.65|13.89|12.76|12.27|14.36|15.59|18.85|30.67|28.67|20.58|22.08|13.87||||
2022-02-19 14:58:08|russ2000_2_0069|AX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.355|2.105|1.825|1.9875|1.7825|1.75|1.845|1.805|1.82|1.765|1.5375|1.7125|1.945|0.85|1.245|1.7125|1.7175|2.45|3.3|4|2.7925|3.37|3.7425|3.785|3.5025|3.9575|4.1825|4.6275|5.775|6.72|8.7175|11.2425|15.955|20.11|21.655|19.6125|19.615|19.73|22.58|23.6425|30.015|20.8225|17.86|18.77|20.64|24.98|29.6|22.08|26.61|26.88|38.2|40.65|38.63|30.05|32.69|28.14|27.34|29.42|28.53|22.08|24.26|34.9|45.87|46.52|48.76|62.14|54.12||||
2022-02-19 14:58:11|russ2000_2_0070|AXGN|price_second_month|0||||||||||||||||5.75|4.6251|4.6251|4.8749|4.3751|4.5|5.5|4.75|5.1249|5.1249|5.1249|4.5|4.6251|4.5|3.8749|3.8749|4.75|6.375|12.75|9|10|8.25|10|12.25|10.25|11.25|11.25|11.5|10|9.5|8.75|9.75|8.875|11.75|10.5|9.75|10.5|12|10.75|6.75|7.5|6.25|5.875|5.5|4.375|4.3125|2.8125|3.25|2|3.25|3.125|2.25|2.5|2.625|2.6875|1.75|1.875|2.25|1.9|1.052|1.48|0.7|0.45|0.6|0.84|0.4|0.37|0.5|1.1|0.8|1.6|0.9|2|1.5|1.3|0.6|0.49|0.45|0.27|0.615|0.65|3.25|3.65|2.5|2.1|2.6|4.32|3.52|5|4|3.55|3.5|3.75|3.15|3.55|3.02|3|3|2.05|3|2.86|3.35|3.05|2.7|3.95|4.25|3.24|3.95|4.04|2.52|2.54|2.82|3.17|3.06|4.75|5.5|5.2|5.56|9.01|8.35|10.45|14.85|17.6|26.7|29.2|49.1|43.85|33.48|18.46|20.93|15.85|17.33|12.38|9.7|11.87|14.29|22.1|20.3|17.06|9.57|7.39||||
2022-02-19 14:58:15|russ2000_2_0071|AXNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|33.6|33.3|24.08|35.94|38|43.31|44.52|52.37|55.98|74.98|54.41|48.85||||
2022-02-19 14:58:17|russ2000_2_0072|AXTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.75|15.25|26.5|26|16.3125|43.625|33.1875|38.125|31.4375|22.5625|38.5|17.3|14.3|9.1|9.699|7.62|2.31|1.049|1.42|2.17|3.36|4.4|2.1|1.47|1.64|1.48|1.3|1.25|1.87|2.91|3.8|3.33|5.31|4.91|3.9|4.56|4|5.52|4.7|3.4|0.95|1.04|1.04|1.88|2.37|3.07|4.06|5.41|8.17|9.18|7.25|8.21|3.94|5.84|3.81|3.24|2.79|3.02|2.88|2.31|2.27|2.34|2.15|2.4|2.56|2.74|2.45|2.19|2.31|2.63|3.37|4.34|5.05|7.1|6.95|7.8|10.35|7.475|6.65|7.85|5.24|4.43|4.41|3.39|2.96|3.48|5.22|5.03|9.58|12.6|9.88|9.31|8.69|7.45||||
2022-02-19 14:58:21|russ2000_2_0073|AYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|23.43|24.79|34.19|33.55|56.65|60.18|73.64|89.24|142.1|110.84|132.69|143.35|125.07|119.45|102.43|75.15|73.97|66.47|54.16||||
2022-02-19 14:58:22|russ2000_2_0074|BATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|20.16|22.03|24.05|23.8|22.43|22.92|25.28|26.77|25.01|29.51|27.01|27.18|27.45|27.44|23.54|19.77|26.38|30.3|28.06|26.32|30.17|26.62||||
2022-02-19 14:58:24|russ2000_2_0075|BATRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|19.87|22.22|23.32|23.86|22.59|22.96|25.29|26.66|25|29.59|27.09|27.13|27.53|27.53|23.07|20.48|26.34|29.39|27.76|25.49|28.53|25.73||||
2022-02-19 14:58:26|russ2000_2_0076|BBGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|13.625|8.125|13.375|13.7|12.65|12.2|12.14|13.64|10.55|11.75|10.6|11.52|13.9|14.6|19.09|15.24|13.68|17.6|16.69|16.08|13.86|13.79|13.945|7.1|6.99|7.01|9.19|8.69|7.07|6.82|5.7|4.77|3.88|0.8753|1.939|2.26|3.3|4|3.75|6.11|3.91|4.26|6.32|4.98|4.13|3.88|3.68|5.72|5.71|5.03|5.1|7.27|7.05|8.99|8.84|6.92|6.1|5.03|4.98|4.91|4.25|3.75|3.29|4.49|4.85|5.45|9.35|8.45|9.8|10.55|10.5|10.65|7.5|5.78|4.38|3.64|3.05|2.9|3.11|2.52|1.64|1.65|2.92|2.72|2.53|2.16|1.91||||
2022-02-19 14:58:29|russ2000_2_0077|BCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3003|18.7498|14.8998|16|18.6|28|19|18.25|24|19.25|19.25|20|15.65|15.27|15.65|15.12|16.02|17.87|17.29|15.12|16.3|15.25|14|14.7799|10.4|10.466|9.48|7.71|9|8.9|9.025|8.93|9.19|10.85|10.99|9.1|10|10.37|10.22|10.35|9.25|9.83|10.21|10.58|12.34|13.08|13.434|13.0399|12.14|11.8|12.12|11.6912|11.1|10.05|10.46|11.02|12.2|14.7|15.75|14.15|14.45|15.3|15.75|14.75|11.57|12.14|12.6|12.36|13.18|11.34|9.6|8.26|11.02|13.15|13.72|14.87|15.34|18.58|||||
2022-02-19 14:58:33|russ2000_2_0078|BCML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12.5|11.9|12.2|12|12.75|12.5|12|12|12.5|12.5|10.25|10.5|10.35|9.5|7.5|7.5|8.55|9.35|8.5|8|8.3|9.75|8.75|7.31|7.51|7.05|6.63|6.75|7.5|7.6|7.76|7.95|8.45|7.98|9|10.05|10.15|10.5|11.25|11.95|11.64|11.95|11.6|13.31|12.02|11.91|12.25|12.949|16.3|17.15|17.2|19.25|22.65|23.89|26.14|23.11|23.2|22.47|21.3|22.2|22.09|12.81|11.34|15.84|16.72|18.21|17.31|18.21|22.59|||||
2022-02-19 14:58:36|russ2000_2_0079|BFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.95|25.29|24.35|24.71|23.2|24.26|24.9|15.2|14.55|20.21|22.53|23.28|23.92|27.5|26.8|||||
2022-02-19 14:58:37|russ2000_2_0080|BGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|11.99||11.85|12.2|13.86|12.8844|14.18|17.7|13.7|13.11|16.15|15.49|15.53|16.45|18.65|24.36|24.78|24.73|19.83|17.94|21.98|17.24|10.29|9.81|12.86|13.94|11.65|13.14|14|14.21||||
2022-02-19 14:58:39|russ2000_2_0081|BH|price_second_month|0||||||||||||||||||||||||||||||||47.5063|50.4823|59.3993|62.355|93.5325|95.0198|71.2637|95.0198|97.9898|95.0198|93.536|112.8337|109.8685|130.6511|130.6511|124.7154|139.5911|169.3128|166.318|196.0204|175.2356|209.3754|172.2709|213.8374|188.5853|201.9575|213.8374|228.6872|256.1501|294.2101|230.1777|307.1963|314.404|343.3983|269.1567|194.8946|186.7921|184.4719|170.5502|139.217|163.348|154.0669|184.6946|197.6882|266.9255|277.506|252.4469|186.5508|178.3834|262.2849|268.2248|326.696|367.533|326.5104|319.2711|345.6295|355.0963|382.1972|363.078|320.1992|338.3902|304.05|298.2957|319.6423|318.343|282.1465|292.5414|214.7655|154.8094|125.6666|144.4145|82.0452|113.7867|160.9349|194.5326|213.0949|317.4891|282.2394|269.5242|360.3865|397.0099|369.8069|305.5907|319.104|380.9999|363.3379|326.1391|337.3229|347.4672|373.6121|417.45|485.06|448.99|421.78|359.35|371.45|435.21|353.29|373.26|369.03|368.72|400.31|440.59|468.93|429.43|380.21|297.76|343|419.21|215.19|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1|112|117.14|160.17|174.85|141.87|116.28|
2022-02-19 14:58:43|russ2000_2_0082|BHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|4.2222|5.5556|6.3333|7.5556|10|8.8889|8.528|8.3333|8.6667|10.3333|11.3613|12.2222|12.1111|9.3613|10.7778|9.1111|8.8889|8.3333|8.7778|7.4167|7.0556|6.7222|6.5|6.5333|6.8|8.0667|7.5556|7.4|8.7467|7.8889|8.2222|8.2444|9.2667|10.2178|11|11.1778|11.5111|12|12.5333|12.5333|11.9333|12.0267|11.8|12.4444|12.9289|12.8844|13.7733|14.1911|14.0889|13.3778|14|13.8889|13.7689|12.9778|11.84|9.3868|12.4444|14.9778|11.9333|11.8889|11.8444|12.3556|12.1022|12.9111|12.6444|12.7556|12.6867|13.5778|15.5556|15.8889|15.1911|15.8444|15.9733|16|17.5556|16.8889|16.9333|18.82|20.3267|21.52|24.6667|22.1067|23.2733|22.06|22.46|24.5333|29.38|28.4067|28.87|26.26|28.5|27.1|30.14|29.45|25.73|25.82|23.63|22.07|25.64|20.42|19.72|20.26|23.05|27.99|30.44|27.4|28.57|29.65|||||
2022-02-19 14:58:48|russ2000_2_0083|BHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.997|15.3853|16.0676|17.1651|15.939|15.4842|11.4203|13.912|10.1053|10.6985|15.3458|12.4487|12.9035|9.5812|9.4626|9.2055|8.5035|10.9457|11.3511|9.3934|12.6649|11.9228|8.1629|10.23|7.8|3.26|2.28|4.38|7.28|5.87|5.12|4.9|6.16||||
2022-02-19 14:58:50|russ2000_2_0084|BHVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|25.98|33.1|34.39|37.82|30.15|45.1|58.75|37.77|57.65|40.82|57.8|60.92|91.36|80.9|79.55|131.24|115.55|139.61||||
2022-02-19 14:58:51|russ2000_2_0085|BJ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.11|21.76|27.4|25.51|25.65|22.74|24.64|37.27|40.44|37.35|44.88|47.37|56.37|64.99|||||
2022-02-19 14:58:52|russ2000_2_0086|BL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|34|30.02|36.45|44|40.57|52.41|42.87|52.16|53.01|50.17|54.02|63.49|69.85|74.75|112.59|121.51|103.95|106.69|110.68|72.12||||
2022-02-19 14:58:54|russ2000_2_0087|BLBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.72||9.57|13.07|11.8|10.7|8.5|10.95|14.54|16.05|17|18.05|18.05|19.45|23.2|18.75|22.8|19.13|19.49|18.58|16.86|20.4|18.3|14.02|11.7|16.66|21.69|24.57|21.65|20.24|20.62||||
2022-02-19 14:58:56|russ2000_2_0088|BLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|30.85|26.95|35.41|34.12|36.29|38.62|53.55|57.05|68.92|69.64|84.45|62.02|50.95|58.08|78.4|88.14|112.21|114.01|118.6|154.45|182.18|201.31|199|218.79|269.79|224.49||||
2022-02-19 14:58:58|russ2000_2_0089|BMCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:58:58|russ2000_2_0090|BNED|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|10.06|9.63|9.42|9.56|11.85|9.46|10.76|6.54|8.29|6.74|6.1|5.67|3.94|4.2|3.14|3.3|4.27|1.36|1.6|2.44|5.45|7.71|8.67|10.39|6.58|||||
2022-02-19 14:59:00|russ2000_2_0091|BOCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:00|russ2000_2_0092|BOLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:01|russ2000_2_0093|BOMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|22.46|24.98|23|22.9|24.57|24.01|24.8|20.62|20.98|19.42|19.11|17.47|22.99|47.23|28.89|35.75|28.65|25.76|
2022-02-19 14:59:03|russ2000_2_0094|BPMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|22.14|17.27|18.99|28.34|30.34|35.18|35.35|51.87|70.56|86.56|82.5|74.44|57.37|74.28|82.41|77.72|78.68|59.26|65.32|75.37|103.34|97.79|96.32|93.85|104.29|66.69||||
2022-02-19 14:59:05|russ2000_2_0095|BPRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6|32.46|33|33.26|28.96|32.48|28.08|26.44|28.57|27.53|20.45|19.67|25|26.8|29.05|30.55|30.67|29.92||||
2022-02-19 14:59:06|russ2000_2_0096|BRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.12|12.36|12.82|13.23|13.7|10.73|11.33|9.33|11.94|13.41|13.1|12.48|12.08|10.09|11.36|7.53|8.82|9.83|9.1|10.66|11.72|12.22|12.34|11.26|6.85|7.45|9.65|11.84|9.58|10.89|14.79|26.51||||
2022-02-19 14:59:08|russ2000_2_0097|BRT|price_second_month|0|12.375|10.5|9.75|7.875|6.75|7.125|6.375|8.25|8.25|9|7.5|11.25|13.125|16.75|15.25|19.5|18.625|19.5|17.25|19.125|18|19.25|19|18.625|17|14.75|12.875|10.625|8.125|4.875|2.875|3.75|3.625|2.25|2|3|2.25|2.375|2.5|3.875|3.25|4.125|4.375|4.125|4.375|4.5|3.5|3.75|3.75|4.25|4.25|4.75|4.625|5.5|6|6.75|7.125|7.75|8.063|8.125|7|6.1875|5.875|6.5|7.8125|8|8.0625|7.9375|7.875|8.125|7.625|9|9|10|10.25|12.81|13.85|12|13.11|13.75|16.45|18.23|23.88|22.9|21.65|20.55|23.3|23.95|22.55|23.25|22.6|25.9|26.63|26.98|30.53|31.17|29.4|21.17|15.1|12.6|12.91|10.56|2.93|2.85|3.6|5.25|4.92|5.03|6.07|5.2601|6.63|6.46|6.45|6.3|6.28|6.46|7.08|6.295|6.3|7.29|7.64|7.21|7.11|7.13|7.1652|7.2|7.22|6.99|7|7.02|6.79|6.45|7.18|7.75|7.988|8.59|7.89|7.78|11.07|10.44|12.64|12.87|11.41|13.3|12.62|14.48|18.36|15.6|11.28|13.35|13.06|15.84|17.93|19.42|18.82|23.57||||
2022-02-19 14:59:13|russ2000_2_0098|BRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9|12.375|15.99|12.39|12.67|10.76|7.77|7.66|6.45|4.63|4.09|4.31|4.86|5.89|6|8.14|8.9||||
2022-02-19 14:59:15|russ2000_2_0099|BSET|price_second_month|2|51.25|43.75|43.25|33.25|30.25|32.25|38.5|33.25|34|34|36.5|49.25|38.5|39.5|41.25|40|47.25|35.5|32.5|35.5|37|41.5|39|37|39.5|37|36|36.5|34.5|29.25|35.5|39|34.25|33.25|40.75|34.5|40.75|33.75|50|47.25|28.875|30.25|34.375|25.875|29.5|27.25|30|26.75|25|20.125|24.5|25.75|22|22.375|22.625|22.625|30|28|28.75|31.25|27.75|22.75|22.1875|24|24.625|18.1875|13.25|13.3125|13.5|12.625|12.625|14.15|14.7|14.35|15.54|20.5|14.41|13.07|14.24|12.29|13.74|15.71|21.62|17.94|19.1|18.5|18.85|19.64|19.55|18.72|19.5|18.44|18.03|16.52|15.84|14.16|13.07|10.61|13.03|11.94|11.89|4.41|3.29|2.26|2.5|3.86|4.36|5.99|4.81|4.74|6.97|8.93|7.9|7.54|8.08|10.74|12.25|11.47|13.92|14.03|15.93|14|14.1|13.79|14.58|17.38|22.22|28.22|32.79|31.96|29.91|29.51|25.83|22.95|28.2|30.05|37.2|38.8|33.95|29.05|25|19.75|19.07|17.76|12.78|15.25|12.23|6.84|8.77|14.76|19.38|34.3|22.78|16.89|18.56||||
2022-02-19 14:59:21|russ2000_2_0100|BSIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|19.42|15.28|16.13|11.17|15.18|13.51|14.55|14.91|13.86|13.46|16.45|15.33|15.49|12.64|13.17|14.03|11.71|8.76|9.47|10.26|8.81|14.01|18.09|19.3|22.42|27.33|30.15|24.32||||
2022-02-19 14:59:23|russ2000_2_0101|BSVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.05|0.032|0.04|0.04|0.035|0.06|0.075|0.05|0.031|0.04|0.06|0.085|0.05|0.09|0.12||0.08|0.08||0.07|0.06||0.02|||0.0035|||0.06||||||||||||||||||||||||||||||||||||18.49|16.25|17.25|16.455|18.81|18.55|9.57|10.29|12.62|16.58|19.63|22.7|24.8479|23.6||||
2022-02-19 14:59:25|russ2000_2_0102|BW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.3154|100.1714|111.1438|119.3868|89.4719|86.0328|90.9458|57.5917|12.2826|25.8753|34.7188|25.7|13.8|8.856|6.691|4.8|3.63|3.37|4.29|2.24|2.45|3.32|7.3|8.53|7.85|9.74|7.44||||
2022-02-19 14:59:27|russ2000_2_0103|BWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.81|12.09|11.36|11.07|11.24|12.75|13.15|10.04|9.77|12.03|14.95|16.97|16.35|17.62|17.24|||||
2022-02-19 14:59:29|russ2000_2_0104|BWFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.4|13.75|17.9||||20.75||20.7|||||11.75|18||||22|15|||14.05|13.5||15.5|12.5|13.5|13.25|14.5|21.99|22|19|18.8|17.9|18.66|19.01|18.82|18.94|18.19|19.31|19.75|21.51|22.11|28.72|32.5|30.7|32.07|35.29|32.37|30.99|31.39|29.73|31.44|28.84|26|29.28|29.03|14.64|15.1|18.29|23.94|28.68|30|30.86|34.28|||||
2022-02-19 14:59:31|russ2000_2_0105|BXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.2275|95.0799|81.1054|98.7063|140.3645|119.2258|90.3923|95.7875|105.782|98.9716|69.4305|34.4941|47.6726|46.5228|60.0551|19.5467|20.1658|28.2144|44.7539|24.8535|26.7108|31.4869|30.1602|33.4328|34.1403|29.718|21.2|15.9|23.4|26.1|21.8|22.1|31.4|24.7|16.1|17.3|15.9|13.9|12.8|12|10.8|10.9|9.1|6.6|4.1|7.1|8.87|7.82|6.83|9.65|9.85|9.29|15.12|36.7|36.15|23.76|32.12|22.29|28.69|12.44|11.75|6.18|20.75|26.99|42.87|51.92|57.56|75.66|85.71||||
2022-02-19 14:59:35|russ2000_2_0106|BXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:35|russ2000_2_0107|BXMT|price_second_month|0|330|303.75|333.75|326.25|322.5|337.5|341.25|352.5|401.25|390|337.5|390|337.5|360|367.5|217.5|195|195|157.5|168.75|153.75|142.5|187.5|120|123.75|108.75|86.25|75|82.5|86.25|67.5|86.25|86.25|86.25|67.5|67.5|63.75|56.25|63.75|67.5|67.5|75|71.25|60|60|52.5|52.4948|48.7451|48.7451|48.7451|41.2459|37.4963|48.7451|63.7436|56.2444|157.4843|161.2339|333.7166|365.6034|288.7529|292.5029|183.7518|219.3772|150|148.1265|127.5013|142.5014|127.5013|116.2512|131.2513|127.5013|132.0013|166.5017|192.0019|147.9015|165.0017|148.5015|148.5015|135.0014|169.8017|177.6|202.9|233.2|251.8|229.9|269.5|328.5|323.2|349.7|329.1|306.5|338|340.6|392.5|445.8|459.7|444.8|346.6|307.6|276|289.5|120.6|50|16.7|16.1|30.9|12.2|16.9|18.8|16.7|12|28.2|44.6|29.1|23.7|34|32.9|31|35.8|22.6|26.37|25.6|25.84|28.97|29.72|29.05|28.56|28.91|30.22|27.69|28.9|24.74|28.19|29.82|30.08|31.14|31.05|31.35|32.72|31.05|31.59|34.06|35.1|34.48|35.26|34.8|36.63|36.06|23.59|23.77|25.98|29.2|32.03|32.81|30|31.82||||
2022-02-19 14:59:41|russ2000_2_0108|BY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.01|19.73|22.9|21.83|23.34|20.71|20.42|19.32|16.93|18.4|17.82|13.29|12.8|16.12|20.28|22.78|25.3|28.39|27.22||||
2022-02-19 14:59:42|russ2000_2_0109|CADE|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|25.35|30.06|30.58|29.33|29.22|31.55|
2022-02-19 14:59:47|russ2000_2_0110|CAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:48|russ2000_2_0111|CAL|price_second_month|1|16.8889|14|14.1666|13.1667|11.7778|11.1667|12.1666|12.4445|13.0556|13.5556|15|17.7222|16.9445|13.8334|15.3333|17.1111|19|18.5|14.5556|15.4445|14|16.2222|13.9445|15.1111|15|15.4445|12.0556|10.9445|12.2778|10.6667|9.8334|11.7778|10.4445|11.8334|11.2777|11.5|10.1112|11.6111|12.5556|14.3889|13.8889|15.2223|15.3889|16.2778|16.7223|14.9445|14.2222|12.8889|10.1111|8.1667|6.3333|6|7.7222|10.3333|8.1667|7.3889|8.3056|8.0833|5.9167|6.3889|8.8333|6.8333|7.8056|5.8611|9.6667|8.1389|6.2778|5.3333|5.7778|4.0833|5.7778|8.3778|8.0222|5.0444|7.2178|8.6489|12.4889|7.9556|10.5911|12.0311|13.2445|14.0889|16.8578|16.1911|18.1911|11.1378|13.2578|15.2311|17.4|14.6667|18.8578|23.3245|22.72|23.8933|31.8267|28|24.32|19.4|15.17|15.07|13.55|16.38|8.47|3.75|7.24|8.02|9.87|15.48|15.18|11.47|13.93|12.22|10.65|7.12|8.9|9.23|12.91|16.03|18.37|16|21.53|23.47|28.14|26.54|28.61|27.13|32.15|32.8|31.78|30.53|26.82|28.29|24.21|25.29|32.82|26.42|27.78|30.52|33.48|33.6|34.39|35.86|27.83|24.69|19.92|23.41|23.75|5.2|8.34|9.56|15.65|21.8|27.29|22.22|22.68|||||
2022-02-19 14:59:53|russ2000_2_0112|CARG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.73|32.13|49.72|38.91|42.25|34.7|31.94|39.71|26.755|26.1|25.79|24.54|27.48|27.77|30.38|37.5|34.44||||
2022-02-19 14:59:54|russ2000_2_0113|CARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:55|russ2000_2_0114|CARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|24.11|29.27|24.44|26.72|25.87|25.16|21.45|8.91|13.46|10.58|6.04|9.05|11.3|13.25|13.8|12.72|16.68|15.31||||
2022-02-19 14:59:56|russ2000_2_0115|CASA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|19.21|14.59|15.55|10.35|5.94|5.43|3.51|3.99|4.38|4.4|5.24|9.14|8.33|7.04|4.99|4.14||||
2022-02-19 14:59:58|russ2000_2_0116|CASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||167.75|171.875|165|118.25|108.625|167.75|138.193|314.193|186.3125|270.875|205.5625|286|229.625|247.5|1083.5|239.25|327.25|193.1875|215.1875|164.45|130.46|118.91|84.7|63.8|30.25|15.95|11.44|42.35|37.62|42.757|42.02|23.43|15.07|26.29|32.89|29.37|27.94|23.65|27.06|19.14|19.69|22|17.16|19.69|11.88|15.95|10.01|7.9145|5.17|2.64|2.079|8.6658|5.83|10.45|8.14|5.17|2.64|7.2|5.15|4.4|1.41|1.56|2.07|1.86|1.73|1.54|2.95|1.8|1.87|1.62|1.89|1.74|1.73|1.66|1.62|1.34|1.38|1.05|0.79|1.2457|1.17|1.36|1.42|1.01|0.9603|3.07|3.46|6.18|6.95|4.33|3.28|3.17|3.26|3.31|1.77|2.64|1.71|2.49|2.46|1.6|1.6|0.896|0.8889||||
2022-02-19 15:00:04|russ2000_2_0117|CATC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.75|48|61|64|70|68.75|73.15|83.5|82.01|90.33|87.44|86.2|84.39|74.97|79.75|72.77|56.37|54.1|71.5|78.59|83.5|85.74|88.78|87.86|||||
2022-02-19 15:00:09|russ2000_2_0118|CBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|5.04|7.21|9.98|3.86|2.55|1.23|1.18|2.33|2.31|1.99|2.9|4.51|6.33|8.44|14.89|11.52|12.5|8.71|11.48|12|5.82|1.74|1.65|3.92|6.12|7.46|4.83|4.18|3.96|3.31|3.38||||
2022-02-19 15:00:12|russ2000_2_0119|CBFV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.875|9.86|9.75|11|10.9|14|14.6|12.25|12.75|15.25|14.5|15.25|14|14.25|13|13.5|14.5|14.1|15.1|16|18.5|16|16.5|16.87|16.5|16.44|15.5|18|17.95|16.9|15|13.25|12.9|14|15|17|15.5|16.75|18|18.75|18.5|19|19.75|20|21|20|19|19|21|18.5|20|19.5|20.25|19.74|20|19.42|20.1|19.8599|20.2801|21.9|19.95|22.1152|22.6845|24.4|26.375|25.9|28.4497|30.352|29.8625|34.25|31.95|25.79|25.6|23.6|25.22|28.25|30.14|23.46|18.35|22.94|19.5|22.35|23|23.63|26.59||||
2022-02-19 15:00:16|russ2000_2_0120|CBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588|762.3|952.35|1019.5605|968.1|985.95|830.55|805.3395|1048.95|201.6|236.25|286.65|1344|2401.35|2098.95|2367.75|2180.85|2355.15|2784.6|2320.5|1575|723.45|756|435.75|472.5|460.95|473.55|588|499.8|569.1|488.25|392.7|294|253.05|265.65|286.65|242.5605|48|30.9|20.55|18.9|11.55|6.77|4|3.47|6.2|25.3|24.87|10.78|10.8|8.93|7.9|6.38|5.54|5.77|7.78|5.38|5.69|6.97|4.1|4.58|1.32|0.5948||||
2022-02-19 15:00:21|russ2000_2_0121|CBLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0122|CBMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0123|CBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.31|11.9|11.73|12.04|15.05|14.15|10.78|10.18|12.5|16.08|21.75|23.72|27.99|24.38|||||
2022-02-19 15:00:24|russ2000_2_0124|CBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|29.79|36.47|35|33.31|28.44|26.93|29.52|24.95|20.47|15.85|23.18|30|28.79|26.7|30.44|30.31||||
2022-02-19 15:00:27|russ2000_2_0125|CCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.74|16.35|16.09|14.77|16.99|16.39|14.71|13.75|19.86|26.5|30.82|30.68|47.61|47.23|||||
2022-02-19 15:00:29|russ2000_2_0126|CDLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|20.46|14.51|18.53|23.55|36.2|56.69|84.97|66.89|81.12|121.76|132.43|100.16|90.78|67.58|58.36||||
2022-02-19 15:00:30|russ2000_2_0127|CDMO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||32.83|75.46|175|225.33|161.875|170.625|157.5|172.83|153.125|106.085|76.58|27.335|48.125|35|38.29|36.085|43.75|21.875|18.585|222.04|135.625|85.33|32.83|51.415|92.05|34.65|120.05|75.95|40.95|14.7|27.3|17.5|50.75|75.25|77.35|85.75|51.1|56.35|40.95|51.45|33.6|35|32.55|53.9|55.65|44.45|40.6|34.3|26.95|23.436|12.95|16.45|14.7035|11.585|10.15|12.95|29.4|24.15|20.72|21.56|15.05|10.15|16.1|16.52|13.02|7.63|7.21|3.7807|3.7821|7.21|9.24|9.31|9.03|9.8|9.73|13.3|13.16|9.52|9.73|9.45|9.17|7.14|8.19|2.9435|2.5487|3.01|2.1588|4.578|4.256|3.14|3.88|2.92|3.92|6.86|4.1|4.25|5.6|5.3|7.67|5.11|6.565|7.62|11.54|18.23|25.65|21.57|29.18|||||
2022-02-19 15:00:34|russ2000_2_0128|CDNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.045|6.11|4.65|6.44|6.42|4.95|4.44|4.79|3.65|2.1|1.01|2.86|6.7|5.18|11.56|21.66|27.53|31.56|31.07|23.86|20.99|22.445|31.6|34.13|57.5|79.03|82.49|77.2|44|38.13||||
2022-02-19 15:00:38|russ2000_2_0129|CDXC|price_second_month|0.0814004376368|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|1.35|1.29||5.25|3.9|4.2||4.71|2.7|1.803||1.845|2.61|1.92||2.49|2.583|3.81||3.84|3.267|2.715||3.678|3.39|3.69||3.08|2.91|2.62||3.59|4.38|6.26||3.46|4.16|3.54||3.8|4.08|4.22||4.57|4.02|4.88||9.99|6.69|3.88|||||
2022-02-19 15:00:41|russ2000_2_0130|CDXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|9.57|10.4|10.95|6.63|4.6|3.99|3.34|2.18|2.12|2.09|2.36|1.79|1.51|1.94|1.41|2.62|2.35|3.5|4.13|3.4|3.83|4.13|3.8|4.3|4.75|4.1|4.3|5.65|6.6|9.55|14.5|17.2|21.92|21.87|19.2|13.42|15.51|12.95|12.35|13.36|17.9|22.17|19.74|27.02|35.3|18.4||||
2022-02-19 15:00:43|russ2000_2_0131|CDZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||118.75|111.725|96.875|131.25|139.075|142.2|112.5|107.825|125|140.625|201.575|179.7|204.7|337.5|203.125|225|215.625|256.25|250|215.625|304.7|168.75|242.2|191.4|250|231.5|221.5|196.5|200|221.5|125|23.75|7.625|3.5|2.25|5.5|7.3|8.51|12.9|16.5|15|16.75|17.71|19.86|18.37|18.01|20.14|20.66|26.67|22.42|19.93|19.86|14.92|16.79|19.51|12.19|7.94|7.61|12.12|12.94|11.85|12.92|10.99|11.28|12.8|10.51|10.06|8.54|10.62|7.56|8.16|8.55|6.74|5.88|4.56|5.9|7.46|8.13|13.22|11.34|11.5|8.61|8.03|3.73|4.84|6.09|7.77|10.4|14.65|15.15|12.2|13.7|13.85|12.95|9.6|10.83|9.83|10.38|11.51|11.46|8.76|11.07|10.46|10.04|10.87|13.76|13.44|4.05|2.26|
2022-02-19 15:00:48|russ2000_2_0132|CEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.21|43.18|41.19|34.36|38.32|26.76|16.38|13.18|5.59|6.99|5.05|5.93|11.32|13|22.83|21.95|28.8|||||
2022-02-19 15:00:50|russ2000_2_0133|CELC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|17.34|19.2|25.21|26.9|23.75|22.46|17.05|10.06|9.7|10.65|5.45|9.89|15.72|26.8|22|15.1|10.25||||
2022-02-19 15:00:52|russ2000_2_0134|CELH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|14.8|4.3|3.9|1.7|1.76|0.72|1.12|3.8|10.2|4.6|3.6|2.4801|2|0.799|0.36|0.3|0.35|0.235|0.231|0.332|0.3|0.25|0.2489|0.29|0.5|0.3701|0.43|0.7|0.53|0.52|1.13|2.59|1.91|1.67|1.57|2.46|2.06|2.5|3.63|3.93|4.93|5.305|5.34|4.06|4.13|3.81|3.52|4.15|4.1|4.47|5.91|9.245|23.07|31.18|62.25|62.59|81.76|72.84|51.63||||
2022-02-19 15:00:55|russ2000_2_0135|CENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.4167|3.5834|3.2917|2.8333|1.25|1.125|1.7083|2.2293|2.875|2.9583|4.875|8.2083|7.2083|7.2083|8.0417|9.8333|9.4583|11.5833|9.8542|4.7083|5.3646|5.6667|4.5625|2.5833|2.6875|3.2083|3.8021|2.5|2.8542|2.5833|2.32|3.0467|2.7867|3.0867|4.9|4.5067|6.37|7.6333|8.32|9.2633|8.8367|11.5233|12.3933|10.4467|12.9|15.2067|14.7833|16.5133|14.6733|18.12|13.9567|14.61|17.4|13.95|14.35|12.8|5.37|4.93|8|5.61|4.21|7.34|10.65|12.14|8.72|10.53|10.05|9.28|9.26|9.13|10.22|7.84|8.65|9.06|9.02|11.35|11.2|8.83|7.77|6.46|7.77|7.57|7.86|8.81|7.32|9.06|9.5|12.26|14.77|13.93|18.68|25.68|28.88|33.75|29.92|35.25|39.63|38.63|40.83|39.7|33.85|31.28|28.15|26.42|26.38|26.78|36.69|40.69|40.04|45.6|54.93|46.05|48.18|47.23|||
2022-02-19 15:00:59|russ2000_2_0136|CFFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20|19.5|18.75|19.5|17.25|18.75|16.125|16.125|15.25|15.5|15.25|16.5|17.9|18.68|20|23.5|22.9|22.78|28.29|38.96|44.5|45.5|39.77|38.73|35.5|39.01|37.4|40.25|39.75|39|39.3|40.15|38.3|40|44.05|42.86|40.1|33.592|30.07|27.66|21|17.5|15|16|18.9|17.9|19.98|19.835|18.48|20.19|22.99|21.35|22.66|22.11|31.038|34.75|40.02|34.99|39.81|48.39|52.4|53.61|35.41|34.54|33.45|39.43|36.14|36|34.38|38.36|39.75|43.9|43.05|45|47.6|47.5|47.4|58.5|49.25|60.15|65|51.74|51.17|47.5|47.41|56.3|49.75|36.04|33.05|39.3|44|50.23|53.77|50.1|50.83|
2022-02-19 15:01:03|russ2000_2_0137|CHCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.68|17.9|18.4|22.97|21.78|22.72|24.7|26.24|28.58|23.54|28.08|31.52|31.54|35.37|38.8|42.71|46.72|50.43|40.18|47|45.7|46.01|47.13|48.51|43.03|43.74||||
2022-02-19 15:01:05|russ2000_2_0138|CHMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.813|12.75|13||15|16.25|17.125|17.5|17.25|17|20.5|22.25|28|27.5|25.5|27|25|25|24.375|22.5|20.5|19.25|19.25|20.0625|20.25|26.5|29.5|28.65|28.3|28.15|26|26.75|30.25|33|32|34.2|28.5|29.85|31.45|32.5|33.9|32|30.75|30.15|31|30.5|32.3|32.49|30.75|28.5|27.25|27.25|27|25|22.98|19.5|18.5|19.68|22.5|20.45|20.25|20.75|21.55|24.05|22.7|23|23.25|25.5|25|24|24.75|30.25|33.25|30.61|31|29.01|27.9|28.04|28.2001|28.05|26.4|26.6|27.6751|26.75|32.95|29.38|32.06|36.6|38.81|39.7|48|42.8|49.33|41.54|42.94|47.63|47.46|41.39|45|36.85|24.93|29.07|35.97|35.88|43.84|46.45|45.99|46.685|||||
2022-02-19 15:01:09|russ2000_2_0139|CHMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|19.23|20.13|18.92|17.63|17.6|16|14.44|13.55|15.57|16.41|18|18.55|18.22|18.46|18.5|16.12|19.18|18.72|19.01|18.71|17.04|11.94|14.81|14.98|8.75|9.74|9.34|9.66|9.72|9.12|8.55|7.85||||
2022-02-19 15:01:12|russ2000_2_0140|CHRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|6.51|6.61|4.62|2.57|2.27|2.12|1.99|2.64|2.82|4.14|6.04|4.62|4.59|5|
2022-02-19 15:01:13|russ2000_2_0141|CIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.21|12.31|12.6|11.48|11.57|11.9|11.77|12.98|12.61|13.03|12.26|12.7|13.34|10.04|12.33|12.94|10.94|12.13|12|13.35|13.2|13.2|9.33|8.39|9.08|10.78|11.3|15.97|16.68|17.81||||
2022-02-19 15:01:15|russ2000_2_0142|CISN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:15|russ2000_2_0143|CIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25||30.5|34.25|36|38|40.5|33.5|29|25|26|27.5|28.5|28|27|22.25|19.375|18.875|21.5|20|23.75|23.5|22.5|20.51|24.25|22.85|28.5|33.26|27.39|28.33|27.04|24.5|22.71|23|23.25|20.5|23.14|20.56|22.18|19.7|19.35|20.3|19.57|19.6|17.84|16.28|14.83|13.39|12.17|7.7401|7.53|6.2956|5.22|4.84|4.2|5|4.3501|4.0501|4.24|4|3.77|4.05|5.3|6.4508|5.42|5.55|6.55|7.31|6.79|6.68|8.87|8.69|8.99|10.22|10.71|10.8001|10.317|10.61|10.89|11.72|14.45|15.13|21.93|20.94|20.07|22.58|22.53|24.2|23.82|21.18|20.55|22.48|20.43|21.73|19.14|15.51|14.14|17.16|19.14|23.01|23.52|25.75|24.22||||
2022-02-19 15:01:19|russ2000_2_0144|CIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.625|17.625|22.1875|17.25|15.8125|16.75|19|18.6875|18.875|22|12.75|10|12.65|12.32|9.55|13.2|12.22|10.15|8.55|7.15|5.13|5.72|6.31|10.63|16.25|15.7|16.05|16.48|14.45|15.92|15.5|17.17|15.25|17.06|16.59|18.99|18.41|19.5701|12.05|10.59|6.04|7.21|7.45|4.7|5.77|7.58|8|8.25|10.74|11.9|11.49|15.05|14.33|14.15|15.52|17.05|13|13.1|13.31|14.4|12.48|14.24|12.9|12.1|11.32|10.7|11.82|11.3|11.75|11.041|11.224|10.4|11.15|11.99|12.5|15.05|13.25|15.25|13.75|13.95|15.05|13.1|13.48|15.09|15.03|14.56|14.38|14.8|14.21|14.19|13.97|14.4|24.56|22.9|22.3|22.48|
2022-02-19 15:01:24|russ2000_2_0145|CJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:24|russ2000_2_0146|CLAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2721|7.0984|6.8894|8.2035|7.8949|7.1283|8.3628|9.229|9.4181|8.4524|7.9646|8.7113|10.2445|13.4403|10.6925|10.7522|8.333|9.0498|7.2179|9.4181|6.9889|4.7588|4.2013|4.1515|4.5697|6.2223|5.5254|5.9237|7.417|7.6659|6.6704|7.417|10.2046|11.2699|11.7478|13.1515|10.5531|12.5144|12.4746|10.3483|12.74|14.47|17.615|22.16|27.09|26.49|21.45||||
2022-02-19 15:01:28|russ2000_2_0147|CLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|15.76|15.97|15.6|14.88|16.66|16.6|14.01|11.05|15|16.65|17.06|18.03|18.24|21.52|||||
2022-02-19 15:01:29|russ2000_2_0148|CLDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:29|russ2000_2_0149|CLNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:30|russ2000_2_0150|CLPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|11.13|10.2|8.9|8.82|11.77|13.24|13.16|12.83|10.94|8.95|11.27|7.25|6.61|6.24|8.32|7.83|8.44|8.74|9.56||||
2022-02-19 15:01:31|russ2000_2_0151|CLSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|18.51|7.85|7.05|6.9|7.09|6.46|14.54|6.95|1.47|1.49|1.16|0.5901|1.28|2.565|2.03|1.69|1.66|3.5|2.4|6.89|3.67|1.55||||
2022-02-19 15:01:33|russ2000_2_0152|CLUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:33|russ2000_2_0153|CLXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|18.37|18.75|17.04|11.52|15.46|14.68|5.99|3.79|5.69|4.59|5|3.83|9.24|4.01|3.93|2.88|1.2||||
2022-02-19 15:01:35|russ2000_2_0154|CMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.21|15.66|11.72|14.43|13.68|12.95|14.1|15.07|16.71|16.73|17.41|19.84|21.84|22.49|20.43|19.1|19.47|14.52|12.08|6.94|9.46|8.8|5.76|6.01|6.55|6.3|5.67|5.79|7.41|7.04|5.3|5.35|5.3|5.57|8.25|6.42|4.86|4.94|7.44|9.9|10.26|14.38|12|13.93||||
2022-02-19 15:01:37|russ2000_2_0155|CNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.81|9.1|12.6|14.39|14.3|14.99|22.98|13.18|13.31|10.47|9.35|9.3|12.01|14.99|22.54|22.1|19.91|15.44|13.08|15|10.76|9.94|7.22|10.18|10.27|9.45|11.37|6.85|3.83|3.79|3.78|3.25||||
2022-02-19 15:01:40|russ2000_2_0156|CNNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3327|12.7735|12.825|11.5982|10.87|9.94|12.02|12.85|13.15|12.45|13.7|16.95|18.33|18.38|20.2|19.47|17.43|22.6|26.16|27.89|37.76|39.72|34.41|37.38|39.65|37.35|36.62|31.92|29.57|27||||
2022-02-19 15:01:42|russ2000_2_0157|CNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:42|russ2000_2_0158|CNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6|3|3.25|2.375|2.188|2.125|2|2.219|1.813|1.5|1.563|1.281|1.063|1.063|0.688|1.219|0.906|1.25|0.969|0.875|0.906|1.125|0.9375|1|1|1.75|1.5313|1.6563|2.25|2.12|2.13|2.3|2.105|3|2.639|2.1|2.1|2.259|2.45|3.93|2.889|5.57|4.7|7.99|8.78|6.88|6.75|8.31|8.73|9.97|10.25|10.08|10.18|8.37|6.83|6.21|4.85|4|2.53|0.95|1.65|2.56|2.87|2.55|2.47|2.3|1.92|2.25|2.6|2.84|2.79|2.35|2.8|2.92|2.63|2.65|2.91|3.4|5.19|5.33|6.79|6.14|5.18|5.19|5.63|6.11|5.82|6.7|6.73|5.7|6.39|6.9|6.84|7.81|6.85|9.05|7.97|8.49|8|7.46|8.43|8.74|7.68|8.1|6.98|5.47|6.15|5.91|8.06|13.99|13.37|13.05|10.93||||
2022-02-19 15:01:47|russ2000_2_0159|CNXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|15.3333|15.875|11.25|9.5417|8.4583|17.9167|17.5|33.0834|60.375|17.3125|12.8125|15.65|10.1702|15.72|9|9.79|6.2|6.99|6.64|7.46|9.6|7.1|8.8|7.18|7.2|7.03|7.76|5.11|5.6|6.38|5.53|5.99|7.73|12.95|17.73|11.18|13.17|13.07|10.51|10.78|7.11|4.89|4.31|5.02|5.73|6.22|6.35|6.85|6.5|7.95|8.76|8.64|8.67|10.13|9|8.87|12.16|10.77|14.49|16.85|15.27|21.32|20.39|21.14|22.76|22.37|24.64|25.79|20.21|21.98|24.26|22.99|26.46|27.57|27.77|26.14|24.62|27.35|24.41|29.71|38.45|30.7|42.04|32.8|35.65|49.88|44.2|43.43|44.49|46.55|51.66|47.79|47.03|43.84|49.12||||
2022-02-19 15:01:51|russ2000_2_0160|COLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.43|24.37|26.5|28.06|31.32|36.16|37.86|31.1|35.38|38.5|34|37.45|38.41|36.74|32.64|27.96||||
2022-02-19 15:01:53|russ2000_2_0161|COLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.51|19.08|19.59|16.72|8.99|16.31|13.26|8.32|9.75|15.86|23.99|22.62|16.72|19.19|15.51|11.79|11.13|20.68|23.04|23.43|18.53|19.23|24.52|23.44|20.53|17.58|21.75||||
2022-02-19 15:01:55|russ2000_2_0162|COOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|5.94|5.76|9.24|11.4|12.36|13.68|32.52|34.92|32.4|22.2|26.4|34.08|27.72|28.44|29.28|28.44|28.68|19.8|16.2|13.8|15|9.3948|15.48|16.56|19.2|15.13|14.55|8.61|8.96|13.27|13.4|10.96|18.53|26.88|30.82|33.1|38.88|39.27|51.24||||
2022-02-19 15:01:58|russ2000_2_0163|CPLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|14.07|14.24|12.55|8.73|10.03|8.58|4.72|5.28|6.95|9.65|10.22|13.8|15.53|15.71|
2022-02-19 15:02:00|russ2000_2_0164|CPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.1|3.04|2.68|3.24|3.45|3.73|2.17|2.16|1.97|0.4811|0.71|0.725|1.19|1.12|1.06|1.17|1.18|1.27|1.02|1.11|0.553|1.64|0.495|0.4301|0.8573|1.35|1.75|1.92|2.04|2.27|2.73|3.34|3.99|4.07|2.72|1.85|0.62|1.03|1.08|1.13|2.12|2.77|3.36|3.19|3.44|3.01|2.94|2.77|3.61|6.16|4.45|4.21|4.4|3.64|3.48|4.12|5.4|5.51|7.3|7.64||||
2022-02-19 15:02:03|russ2000_2_0165|CRBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.93|1.8|1.3|3.26|4.11|8|8.55|6.2|7.45|7.75|7.4|6|5.65|6.9|8.58|7.2|5.28|4.57|5.17|8.01|8.21|1.22|2.53|1.78|1.29|0.8635|0.3472||||
2022-02-19 15:02:04|russ2000_2_0166|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96|7.3|9.1|9.34|9.45|7.41|7.79||||
2022-02-19 15:02:09|russ2000_2_0167|CRNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.07|23.9|26.51|15.86|19.56|20.58|17.62|15.53|13.59|15.4|17.48|23.57|27.32|19.53||||
2022-02-19 15:02:11|russ2000_2_0168|CRVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|13.65|15.43|13.33|10.13|15.9|11.28|8.19|13.24|10.74|5.98|4.14|3.9|3.45|2.92|3.76|3.7|3.74|3.94|4.04|2.57|2.26|3.41|1.85||||
2022-02-19 15:02:12|russ2000_2_0169|CSTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|11.75|15.8|22.34|29.2|41.71|47.81|54.48|49.72|52.83|61.61|63.41|60.53|40.5|41.09|35.42|39.47|39.55|27.85|33.4|37.55|28.9|25|21.65|15.15|18.75|15.65|17.06|14.28|14.45|15.81|11.32|10.94|10.96|12.39|13.17|16.84|13|11.17|12.19|||||
2022-02-19 15:02:15|russ2000_2_0170|CSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.86|19.3|18.45|17.26|21.5|19.02|20.37|17.4|16.38|16.94|14.54|15.15|16.92|15.12|12.18|10.16|13.22|16.26|21.81|21.04|20.83|21.14||||
2022-02-19 15:02:17|russ2000_2_0171|CSWI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|30.5|33.44|32.36|36.2|37.1|35.35|41.5|48.2|45.85|48.75|56.2|52.97|57.34|64.23|65.77|74.15|69.99|68.43|73.48|114.59|127.57|122.71|132.79|120.2|114.51||||
2022-02-19 15:02:19|russ2000_2_0172|CTMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|10.8|11.64|11.1|12.5|14.02|17.13|20.36|29.71|25.58|24.07|13.58|12.73|10.38|8.86|6.145|7.125|9.16|7.08|7.38|8.01|7.99|5.12|6.61|4.1||||
2022-02-19 15:02:20|russ2000_2_0173|CTSO|price_second_month|0.0519480519481|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5||10.75|4.75|4.25||3.5|3|2.25||2|3|3.4||2.205|2.05|2.975||5.075|4|4||2.875|3.5|3.4||3|2.5|3.125||6.05|5.375|10.4||6.18|6.76|6.16||4.41|6.38|5.75||4.4|5.5|6.65||10.9|13.05|8.03||6.66|5.39|3.9||9.8|8.73|8.18||7.58|8.32|4.11|||||
2022-02-19 15:02:23|russ2000_2_0174|CUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|8.61|4.94|6.62|8.32|7.79|11.41|17.85|27.23|19.48|12.38|13.47|13.33|11.99|12.26|6.52||||
2022-02-19 15:02:25|russ2000_2_0175|CULP|price_second_month|1|||3.2307|2.9744|3.1794|2.2564|2.6667|3.3846|3.0769|3.1794|3.282|4.4102|3.8974|3.8974|4.7179|6.359|6.4615|5.6411|2.6667|2.8718|3.1794|2.5641|3.3846|3.5385|3.3846|3.5898|3.6411|3.4872|3.7948|2.9744|3.3846|3.282|4.1026|4.1026|4.8205|5.4359|4.3077|4.4|4.6667|6.6667|7.4667|7.8334|16.6667|12|9.25|8.5|10|9.5|7.75|10.75|11.125|10.875|13.5|14|15.25|17.25|18.125|20.75|20|20.5|12.938|7.9375|7.875|5.8125|10.5|7.25|6.3125|5.625|5.125|4|2|3.05|4.5|3.15|3.8|8.98|16.11|8.5|8.5|4.46|6.9|9.2|10.9|10.3|7.78|7.35|6.78|5.9|4.4|4.68|4.79|4.85|4.89|5.47|5.15|7|9|10.38|6.96|7.52|7.02|5.92|1.9814|3.08|5|5.57|9.98|11.99|10.96|9.8|10.36|9.28|9.39|8.45|8.52|10.98|10.25|11.76|15.01|15.91|17.39|18.71|20.45|19.74|17.41|18.15|21.68|26.75|31|32.07|25.47|26.22|27.63|29.77|37.15|31.2|32.5|32.75|33.5|30.55|24.55|24.2|18.9|19.23|19|16.3|13.62|7.36|8.61|12.42|15.87|15.39|16.3|12.88|9.51|||||
2022-02-19 15:02:30|russ2000_2_0176|CURO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.23|23.01|30.76|13.4|9.86|10.04|13.96|13.47|9.64|7.05|8.02|9.59|14.7|15.77|16.37|16.59|13.51||||
2022-02-19 15:02:32|russ2000_2_0177|CUTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12|12.01|17.89|14.8|24.29|39.44|25.53|18|23.33|28.44|34.95|26.33|22.16|14.97|12.68|10.58|11.87|7.85|6.67|7.48|9.13|9.27|9.43|9.87|6.99|7.01|9.38|9.14|7.5|7.89|9.34|7|7.42|8.97|12.9|9.38|9.31|9.43|10.58|9.92|9.69|10.14|12.58|14.32|13.5|13.15|11.27|10.48|10.93|16.9|21.9|22.15|34.95|41.1|46.2|39.7|33.4|20.95|16.71|18.62|30.7|37.58|24.23|13.295|17.03|22.45|35.72|36.13|47.28|43.31|35.45||||
2022-02-19 15:02:36|russ2000_2_0178|CVCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.3752|10.2498|9.3764|9.251|9|8.7516|8.1268|8.7516|10.3466|10.626|10.2498|11.3124|11.7502|12.5|11.5632||11.8756|9.5018|9|8.25|7.064|7.126|6.5|6.876|7.626|8.876|10|9.75|10.126|5.65|5.7125|6.25|7.375|7.65|9.25|9.625|11.6|11.68|11.25|12.75|12.5|12|13.25|14.745|17|15.53|14.76|14.89|15.24|14.3|11.28|11.05|10.06|9.94|9.24|7.34|6.8|5.192|5.21|5.54|5.74|6.45|6.23|5.55|6.0501|6.45|6.18|5.971|6.7625|7.4|8.08|8.75|8.65|9.25|9.93|10.799|11.79|11.36|11.67|10.764|10.77|10.68|10.99|11.19|11.95|13.915|14.94|16.52|22|20.88|19.16|20.53|19.48|21.27|21.38|20.48|19.82|19.68|19.6|21.12|19.43|15.01|12.24|14.85|17.95|20.1|22|21.35|22.81||||
2022-02-19 15:02:39|russ2000_2_0179|CVIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:40|russ2000_2_0180|CVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0834|4.509|4.979|5.2953|5.6067|5.5116|5.4182|5.5116|7.0252|7.4191|8.2124|9.1019|9.3472|7.325|6.1062|6.3476|6.5528|6.5528|6.9558|4.9364|4.8952|4.5986|4.6989|7.5174|6.6518|6.7205|6.3036|5.8913|7.4558|7.576|7.5039|7.3836|8.1467|8.4094|10.0003|10.46|10.1026|9.3867|10.1026|10.4579|10.4992|10.0788|11.0198|11.2982|11.0212|11.1089|12.2783|12.1923|12.6086|11.7641|11.661|11.2097|10.6738|8.7312|5.7531|5.3741|4.4671|4.2032|4.122|3.858|5.5162|5.5704|5.99|7.2422|7.1068|6.7684|5.7464|7.1948|9.205|10.403|10.4541|11.6552|12.1527|12.5222|14.6333|15.0885|15.7377|16.3048|15.5138|16.0623|16.6499|16.4971|17.3097|16.4705|17.6141|17.1204|20.7321|22.4684|22.287|21.6391|27.356|23.737|27.2109|28.381|22.8667|21.6|20.019|21.2952|21.51|20.6|13.25|12.9|16.79|16.85|18.96|22.15|21.71|22.12|
2022-02-19 15:02:44|russ2000_2_0181|CVNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|15.59|20.04|28.31|62.09|43.29|38|60.14|80.15|92.84|104.04|99.19|202.93|236.72|280.27|259.8|328.06|280.42|126.4||||
2022-02-19 15:02:46|russ2000_2_0182|CVTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:46|russ2000_2_0183|CWBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|1.05|1.146|1.5|2.77|2.246|2.05|1.9|1.8|2|4.75|6.07|5.84|5.27|3.58|3.28|1.78|1.53|1.69|1.68|2.58|0.8672|1.33|1.57|1.27|1.29|0.4895|0.278||||
2022-02-19 15:02:47|russ2000_2_0184|CWCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.5|3|4|5|3.032|2.453|3.25|3.5|2.782|2.688|3.438|3.313|3.625|3.75|3.8125|3.5625|3.3125|3.0625|3.6563|3.4688|3.5|4.0625|4.425|5.725|5.3|6.26|7.0605|7.1245|6.76|7.09|7.225|7.5725|9.75|10.125|12|12.06|13.64|15.375|18.2|20.82|19.44|26.93|29.55|28.01|23.77|26.71|26.17|29.51|30.48|21.32|19.79|23|10.7|8.65|15.61|18.4|13.1|12.15|11.99|9.21|8.83|10.92|9.64|8.15|8.23|8.27|7.68|8.16|7.77|9.12|10.79|12.77|12.57|12.54|10.19|12.16|12.26|11.18|11.99|10.63|12.16|10.87|13.41|12.68|10.95|10.35|11.85|11.95|13.15|12.55|13.15|13.5|12.39|13.21|13.55|14.66|16.68|16.16|14.83|12.03|10.96|12.95|12.31|12.17|10.89|9.68||||
2022-02-19 15:02:51|russ2000_2_0185|CWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.29|12.86|15.66|17.44|16.1|18|17.85|18.25|19.65|15.65|17.95|20.4|18.26|14.6|15.58|17.33|19.77|21.53|21.2|25.58|29.69|29.08|26.65|31.39|37.32|32.98||||
2022-02-19 15:02:53|russ2000_2_0186|CWEN.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.996|17.9203|22.3884|25.8748|22.6949|24.5722|24.56|15.71|14.6|12.05|14.83|16.68|15.34|17.4|17.48|18.02|19.33|15.38|17.87|20.18|18.03|14.39|14.91|16.43|18.92|21.06|19.82|24.41|27.5|27.57|24.68|29.74|34.53|30.43||||
2022-02-19 15:02:55|russ2000_2_0187|CWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8|26.88|36.54|46|41.8|19.55|19.76|18.87|14.9|11.08|7.5|12|14.91|21.6|30.49|30.45|37.17|39.95|39.94|43.86|32.09||||
2022-02-19 15:02:57|russ2000_2_0188|CWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|18.69|17.47|16.03|19.17|17.35|10.79|11.55|15.66|17.15|18.98|17.95|19.6|22.62||||
2022-02-19 15:02:58|russ2000_2_0189|CYCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|8.79|1.82|4.26|4.29|6.71|2.98|3.94|2.96|3.42|2.18|1.02||||
2022-02-19 15:02:59|russ2000_2_0190|CYRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.6235|699.7207|682.9274|615.7542|335.8659|106.3575|33.5866|173.5307|210.476||95.162|119.7922|96.2816|89.6762|55.9777|45.9017|89.5642|61.5754|53.1788|55.9777|21.2715|7.9488|7.9488|12.8749|10.6358|11.4194|9.5162|8.6206|5.7097|4.7021|2.463|4.6461|4.813|4.7021|5.5978|5.1499|4.7021|5.1276|5.2619|5.609|0.5606|2.7709|2.2858|1.4554|1.8006|2.03|2.42|3.56|3.44|6.85|7|9.06|10.17|14.19|10.42|11.95|17.38|21.76|14.66|16.7|23.1|33.11|45.75|72.07|53.14|63.57|68.26|34.68||||
2022-02-19 15:03:02|russ2000_2_0191|DBI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|12.65|14.69|17.675|15.32|19.76|21.375|17.67|14.54|8.7|8.08|6.755|6.645|5.85|4.92|4.81|7.985|13.455|12.765|11.94|14.675|19.375|20.275|24.61|23.33|22.04|27.605|26.61|33.3|32.435|33.805|36.565|41.635|42.19|38.9|28|30.11|36.04|36.88|34.6|24.8|24.35|27.97|21.01|20.77|24.82|20.25|16.9|21.5|21.47|22.31|26.06|34.1|23.34|22.22|18.59|16.88|15.83|3.17|6.28|5.43|7.26|17.4|17.17|15.09|14.26|||||
2022-02-19 15:03:06|russ2000_2_0192|DCPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|25.04|26.5|38.31|23.99|29.55|24.57|38.85|47.01|53.85|58.77|45.34|61.75|43.84|33.35|31.5|7.7|8.01||||
2022-02-19 15:03:07|russ2000_2_0193|DFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|23.11|22.47|21.17|20.3|17.31|15.75|20.56|16.66|16.63|13.01|10.95|9.9|8.4|8.63|11.1|16.06|22.71|29.96|32.74|48.26|32.79||||
2022-02-19 15:03:09|russ2000_2_0194|DLTH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.35|27|26.17|21.58|17.81|20.31|17.93|18.33|22.55|31.33|24.81|23.84|13.34|8.43|10.53|4.01|7.37|12.14|10.48|16.64|18.63|14.22|15.15|||||
2022-02-19 15:03:11|russ2000_2_0195|DNLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|20.79|16.82|18.6|21.91|19.98|18.56|17.665|19.02|27.42|31.25|61.27|64.65|64.64|53.2|46.26|32.58|
2022-02-19 15:03:13|russ2000_2_0196|DOMO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|17.91|40.33|28.44|16.745|21.72|10.26|32.17|39.11|64.9|53.16|83.12|84.44|50.3|||||
2022-02-19 15:03:14|russ2000_2_0197|DOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:14|russ2000_2_0198|DRRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|7|9|8.8|10.64|7.79|7.2688|5.45|2.69|1.45|3.65|2.33|2.22|3|3.8|1.63|2.3|2.67|3.49|5.85|5.1|5.69|4.22|3.79|3.99|4.03|4.33|5.08|5.33|4.97|4.23|5.25|3.75|2.64|2.27|2.38|2.25|2.13|2.63|2.08|2.75|3.29|3.12|1.71|1.31|0.7397|0.8|0.9791|0.9299|1.12|0.9084|1.1|1.49|1.48|1.38|1.58|0.96|1.05|2.44|2.06|2.28|1.06|1.2|1.71|1.4|1.03|1.22|1.55|1.15|1.22|1.9|1.29|0.8378|0.7816|0.7278|1.64|1.89|2.09|2.46|2.05|1.8|2.25|1.76|1.36|0.9898|0.6751||||
2022-02-19 15:03:18|russ2000_2_0199|DS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7828|7.2494|9.1625|9.8836|12.2337|11.7077|12.4076|13.4681|13.4384|12.8827|12.5094|11.6228|10.9993|10.3927|11.5762|12.713|12.5051|12.45|6.8761|5.6926|4.5601|4.2334|2.77|0.0636|0.123|0.403|0.5896|0.8484|0.8738|1.1156|1.0265|2.5239|3.4105|2.0955|2.333|1.7858|2.3924|2.8718|3.2196|3.3681|4.6491|4.8774|4.8321|4.8412|5.2297|5.0468|4.81|4.8|4.84|5.22|4.9|4.31|3.34|4.42|4.61|4.59|4.19|3.48|2.61|5.89|5.05|6.46|6.21|4.9|4.52|4.87|4.71|3.96|2.86|1.93|1.6|1.67|2.69|2.85|2.73|2.03|1.26||||
2022-02-19 15:03:22|russ2000_2_0200|DSKE|price_second_month|0.0093984962406|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.88|||||9.58||9.7|9.8|10.06||10.79|12.76|14.47||9.77|8.06|3.67||3.66|2.67|3.16||3.93|5.28|5.77||6.27|9.28|9.6|||||
2022-02-19 15:03:24|russ2000_2_0201|DWSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.6562|7.1421|5.7143||2.8571||4.6424|3.5711||3.214|4.9995|3.3939|2.8571|2.4997|1.4286|5|2.8571|3.5714|1.6086|1.7857|2.8571|3.3943|2.5886|2.2314|2.68|3.2|2.8286|1.6|0.5143|21.2286|18.5429|16|13.2|13.4857|13.7429|12.8571|13.2571|11.4857|5.4286|7.1714|8.7143|10.6286|29.3714|17.4857|25.1429|31.6286|29.314|22.1714|24.8517|30.0286|29.2857|26.5429|21.9714|20.1714|18.7143|5.3143|5.6286|14.2571|11.1714|11.3143|11.6|9.7714|10.6429|8.9143|15.6571|17.0857|18.2286|18.2286|28.9714|26.0857|17.0286|19.9714|27.4286|25.5714|22.6571|20.8857|20.1429|13.2571|11.0286|8.5429|6.1905|5.381|4.8476|4.1238|2.7905|6.3333|6.9619|7.3238|7.3524|4.1048|3.8762|4.8095|5.51|7.29|6.22|4.29|3.85|2.34|2.11|2.6|2.06|1.3|1.71|1.92|3.11|2.29|1.93|2.31|2.34|
2022-02-19 15:03:28|russ2000_2_0202|DZSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.2275|83.75|80|64.25|70|68.75|65.5|59|61|52.25|40.25|35.5|29|33|30.75|31.5|27|23.75|9.25|1.3675|3.8125|6.51|9.25|11.625|12.73|7.65|5.85|13.25|12.35|11.5|7.35|4.6515|6|4.45|3.23|2.15|4.628|4.95|13.9|28.3|20.3|14.9|17.3|10.85|7.025|11|8.95|5.7|6.5|5.75|5.95|5.55|5.35|5.94|6.5792|8.6|10.79|10|10.47|13.47|14.07|13.07|10.67|7.44|7.63|6.16|11.43|13.02|17.5|16.2|13.81|13.88|15.4|||||
2022-02-19 15:03:32|russ2000_2_0203|ECOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|6.66|8.97|2.19|1.57|1.48|0.9279|0.95|1.77|1.49|2.39|1.63|1.01|0.786|0.5386||||
2022-02-19 15:03:33|russ2000_2_0204|EDIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.02|16.82|15.29|23.54|13.75|21.26|28.05|36.64|37.93|32.07|31.16|19.87|21.43|23.72|28.38|22.48|27.41|35.02|29.02|43.86|33.19|63.59|32.66|15.2||||
2022-02-19 15:03:35|russ2000_2_0205|EEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|23.03|21.95|20.77|15.61|11.65|12.52|11.87|9.21|9.91|6.95|2.22|2.76|5.23|4.91|5.29|4.98|3.95|3.25||
2022-02-19 15:03:36|russ2000_2_0206|EGAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3850|5300|1100|868.75|400|334.375|297|154|175|95|5.4|3.7|2.7|2|2.9|3.4|2.641|2.75|1.55|0.6|1.3|1.01|0.68|0.8|0.8|1.25|1.45|1.25|1.35|1.15|1.1|1.02|0.6|0.75|0.86|0.8|0.49|0.5|0.5|0.74|1.06|0.95|0.78|0.82|1.07|1.89|2.8|4.02|5.79|5.34|3.95|5.1|4.3985|7.22|8|10.84|12.04|8.77|6.685|6.16|5.16|3.52|3.715|3.29|4.54|3.74|3.2|3.2299|2.35|2.05|1.55|1.8|3.55|7.4|12.15|13.75|7.04|11.41|8.23|6.94|7.7|10.16|10.11|11.47|11.78|11.69|9.91|11.13|10.5|11.97||||
2022-02-19 15:03:40|russ2000_2_0207|EGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||676666.6667|762740.7407|665777.7778|698444.4444|828592.5926|857111.1111|1079037.037|1123629.6296|1289555.5556|1305111.1111|1346074.0741|1728740.7407|1360074.0741|224518.5185|184592.5926|403407.4074|258740.7407|280000|261333.3333|261333.3333|242666.6667|259259.2593|211555.5556|149333.3333|100592.5926|56518.5185|95407.4074|43037.037|38888.8889|31240.7407|25277.7778|55092.5926|46407.4074|48222.2222|49388.8889|44203.7037|16203.7037|1972.6|1395.8|1416.8|821.8|453.6|88.186|77.84|42.14|42.35|38.43|32.27|31.43|30.87|33.88|38.22|37.73|33.32|33.04|32.83|31.85|31.08|22.47|14.35|17.99|20.02|29.85|46.45|44.51|40.36|54.05||||
2022-02-19 15:03:43|russ2000_2_0208|EGRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.71|12.7|34.19|67.72|79.01|87.59|60.49|48.99|59.75|78.96|72.21|72.95|54.39|58.17|56.14|66.94|68.34|50.4|46.23|52.87|55.55|55.79|49.32|53.61|40.4|46.86|45.48|40.36|53.37|47.68|46.18||||
2022-02-19 15:03:45|russ2000_2_0209|EIDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:46|russ2000_2_0210|ELF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.86|28.17|25.21|20.31|21.61|18.44|18.82|13.55|12.76|7.3|10.52|17.57|16.39|16.2|16.57|18.73|21.62|25.38|28.5|30.95|30.12|26.64||||
2022-02-19 15:03:48|russ2000_2_0211|ELOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.42|3.38|3.6|4.62|5.38|3.8|6.8|6.8|14.15|18.32|15.57|13.43|9.23|6.28|4.56|3.59|3.6|3.4|3.04|3.8|1.39|1.62|0.7438|0.467||||
2022-02-19 15:03:50|russ2000_2_0212|ELVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.33|7.55|7.37|7.72|9.54|4.51|4.48|4.27|4.47|4.15|3.25|1.76|2.12|2.83|4.28|3.77|3.51|3.19|3.28||||
2022-02-19 15:03:51|russ2000_2_0213|EML|price_second_month|0|1.9574|1.7769|2.1795|2.3183|2.5959|3.2901|2.8181|3.1111|3.3333|2.9445|2.7222|3.3889|3.4074|2.8148|3.0555|3.4074|3.7593|5.2593|3.7407|5.1852|5.4444|4.2593|3.8148|4.4074|4|5.6296|5.3333|4.8518|5.7407|5.3333|4.9259|5.4444|5.0556|4.9444|4|5.4444|5.8889|4.6111|4.6111|5.2223|5.3889|5.0556|5.6667|7.2777|7.0556|6.2778|5.8887|5.9447|6.5553|5.6113|5|5.3333|5.1667|5.8333|6|6.0553|5.6667|6.4447|8|9.6113|11.8613|9.278|11.5|10.5556|11.6111|10.9583|10.5|10.0417|8.5833|9.5|10.1667|10.1333|9.8333|9.4333|8.5667|9.8|10.2667|8.5333|7.4667|7.8667|9.2|10.2333|9.56|10.4667|10.4933|10.2|12.6267|15.6667|14.7267|16.4|13.2667|14.4|14.7|14.6267|18|24.38|29.26|21.26|19.81|16.9|16.47|14.65|9.25|11.2|13.5|16.49|14|12.89|13.75|16.99|18.3|19|17.75|19.51|19.55|19.2|17.31|17.05|14.77|16.63|14.78|16.63|17.2401|15.91|15.49|15.76|16.82|19.65|19.35|16.4599|17.83|15.84|16.42|19.2|21.45|19.35|30.45|26.15|28.8|25.5|30.55|29.5|27.3|29.1|24.32|22.06|27.48|25.47|18.71|21.9|22.1|25.5|31.88|27.21|25.105|23.8|
2022-02-19 15:03:57|russ2000_2_0214|ENFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:57|russ2000_2_0215|EOLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26.79|14.96|24.65|14.51|14.32|13.99|8.68|4.61|3.42|3.83|9.86|9.59|10.6|5.54|8.73||||
2022-02-19 15:03:59|russ2000_2_0216|EPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4208|14.6455|16.2676|19.6212|17.1296|13.2143|14.0745|16.1211|18.6053|21.7272|22.3279|19.1689|23.1065|26.2506|28.0971|33.5622|33.629|30.4403|34.6301|43.2987|46.6282|46.213|39.5391|41.8008|38.6418|47.4662|48.8158|64.9295|73.8651|76.5198|81.3325|69.0896|59.2345|60.8584|31.8122|32.9245|38.2265|49.4164|42.9576|41.4968|40.9035|48.1187|51.997|51.3667|55.7418|55.9717|50.0912|56.691|53.7026|50.6103|57.4251|67.1393|73.5611|73.9541|81.8738|71.5441|85.0476|88.3845|95.2438|101.2725|107.279|88.06|81.71|76.36|79.22|79.47|81.15|73.84|72.09|75.03|57|50.15|45.02|56.39|43.72|45.02|30.89|27.84|30.3|30.36|29.13|30.58|36.05|33.27|44.99|42.3|45.2|36.06||||
2022-02-19 15:04:03|russ2000_2_0217|EPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|14.15|16.71|21.27|22.07|25.73|25.68|14.37|16.56|21.47|24.23|25.77|31.25|27.25|25.05||||
2022-02-19 15:04:05|russ2000_2_0218|EQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.2|3.62|3.19|5.36|3.291|5.89|5.09|8.23|6.54|6.15|5.25|3.67||||
2022-02-19 15:04:06|russ2000_2_0219|EQBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|23.43|24.19|31.32|33.68|29.74|34|35.16|36.94|40.19|41.06|37.76|33.89|25.64|24.98|29.53|27.19|17.04|15.84|21.84|25.2|31.5|32.08|32.52|32.47|||||
2022-02-19 15:04:08|russ2000_2_0220|ERI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:08|russ2000_2_0221|ESQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|18.21|23|25.01|25.35|25.08|24|22.52|23.1|24.1|22.8|16.88|16.71|18.3|22.35|24.25|26|33.81|33.65|||||
2022-02-19 15:04:09|russ2000_2_0222|ESSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9799|11.45|12.12|12.55|13.47|13.47|12.65|13.95|13.54|12.36|11.71|13.21|10.8|13.15|12.8|11.78|11.28|10.76|9.7|10.35|10.33|10|11.4|10.55|11.02|11.48|10.68|10.64|11.36|11.3|12.15|12.97|12.6|13.29|13.39|13.69|13.71|14.81|16.53|14.59|14.69|16.19|15.39|15.45|16.05|16.01|16|15.35|14.96|17.37|17.18|13.4|13.35|15.92|15.83|15.74|16.74|17.26|18.05||||
2022-02-19 15:04:12|russ2000_2_0223|ESTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.5|0.7|0.8|0.7|0.7|1|0.9|0.3|0.25|0.25|0.2|0.35|0.45|0.4|1.1|1.1|1.11|1.15|1.95|2.2|1.9|1|1|1.7|1.4|1.3|1.4|1.2|1.4|2.27|4.2|5|5.2|6.8|14|11.9|20.7|22.5|25|22.8|20.3|20.8|18.3|14.2|11.3|10.9|10.6|20.9|17.4|7.5|7.1|8|8.2|8.5|7.9|9.5|10.1|11.4|18.02|16.2|12.85|16.218|22.34|18.5|13.99|14.75|16.51|13.78|15.25|18.96|21.19|26.5|35.49|22.4725|29.67|24.34|16.95|13.96|11.58|14.84|10.23|14.38|12.9|12.92|9.71|8.79|9.2|9.27|8.47|7.37|6.69|6.72|3.44|4.46|3.85|2.82|3.45|3.99|7.06|9.01|8.27|10.74|12||||
2022-02-19 15:04:16|russ2000_2_0224|ESXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.23|7.39|7.44|7.4|7.52|7.32|4.52|3.36|3.5|3.61|3.2|2.73|3.098|2.76|1.15|0.76|1.42|1.1401|1.15|1.05|1.34|1.95|2.37|2.4511|3.39|3.18|3.64|3.68|4|4.2|4.41|4.44|4.42|4.45|5.05|5.36|4.95|5.1|5.44|6.06|7.95|8.1|8.35|8.25|8.3|9.25|8.9|8.69|7.99|7.6|7.76|8.55|8.17|5.9|5.29|6.73|7.72|8.5|11.21|12.28||
2022-02-19 15:04:19|russ2000_2_0225|ETSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|9.29|7.39|9.25|13.47|12.73|12.12|13.36|16.17|16.32|25.31|31.71|48.31|54.04|56.67|65.03|53.41|43.38|49.89|74.08|125.48|137.6|210.75|167.05|216.26|296.91|127.3||||
2022-02-19 15:04:21|russ2000_2_0226|EVBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|19.15|26.16|23.34|27.12|31.91|46|59.56|54.77|70|82.26|86.21|86.24|104.4|135.53|137.61|121.5|166.815|117.3|150.74|113.5|45.54||||
2022-02-19 15:04:23|russ2000_2_0227|EVBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|16.898|17.2336|20.8526|20.8095|22.0952|20.4762|20.4857|24.25|24.25|22.5|22.199|26.9|23.2502|23.05|21.8|22.01|19.55|22.22|20.5|20.31|20.8|19.5|19.18|16.885|17|17.05|16.2801|16.5|12.7|13.75|12.15|12|12.75|12.67|12.7|13.73|14.2|14|12.8|11.85|14|15.75|15.6|16.2|17.68|17.55|19.3|20.6|22.4|23|23.4|23.02|24.28|24.4|22.76|24.25|24.5|23.52|27.29|30.2|39.5|39.95|40|42.25|42.75|46.95|47.55|42.92|35.5|35.96|34.11|40.18|39.27|25.27|22.89|28.18|29.2|36.25|39.15|39.32|41.22||||
2022-02-19 15:04:27|russ2000_2_0228|EVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.42|8.48|15.32|24.81|18.85|19.7|22.7|16.55|12.65|14.65|20.7|25.1|25.7|14.3|14.15|6.31|10.68|10.19|8.74|13.05|14.77|19.88|18.89|24.56|26.28|23.32||||
2022-02-19 15:04:29|russ2000_2_0229|EVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.188|1|1.188|1|0.938|1|1.25|1.25|1.063|0.625|0.875|1.25|0.813|1|1|2.25|2.531|1.906|2.25|2|4.6875|1.625|1.625|1.3125|0.97|0.71|0.8|0.46|0.75|0.66|0.49|0.46|0.75|0.72|0.7|1.89|1.82|1.72|2.9|2.15|3.05|2.53|2.7|2.32|2.2|2.01|1.81|2.4501|2.1|1.91|1.79|1.6|1.07|1.15|0.89|0.9099|0.81|0.98|0.9899|1.2|1.24|1.14|1.0701|1.08|1.41|1.29|1.25|1.33|1.34|1.31|1.455|1.99|1.35|1.85|1.8055|3.6002|3.41|2.43|2.43|2.71|2.35|4.22|4.3|3.47|3.24|3.988|4.93|14.3|21.8|20.5|33.05|28.1|34.5|38.5|47.25|35.4|40.5|36.45|29.81|30.57|22.07|19.66|24.56|33.84|36.6|30.07|24.32|34.13|20.54|
2022-02-19 15:04:35|russ2000_2_0230|EVLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|9.92|9.66|7.41|5.87|4.95|5.06|4.92|5.13|5.07|13.65|13.5|9.89|8.51|3.49||||
2022-02-19 15:04:37|russ2000_2_0231|EVOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3|26.19|26|30.43|29.35|28.68|27.54|23.68|27.93|25.66|26.63|28.23|25.37|21.92|23.55||||
2022-02-19 15:04:38|russ2000_2_0232|EVRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.86|17.01|14.75|15.9|15.73|16.48|10.98|4.97|6.01|7.2|5.77|2.58|2.14|6.88|7.92|7.57|7.65|7.93|3.75|2.28|3.51|3.21|2.62|4.25|5.62|7.33|7.51|7.72|7.2|6.68|7.66|9.6|8.14|8.91|7.9|7.1|7.2|8.24|4.94|3.47|2.81|1.14|2.19|2.4|3.25|6.81|7.61|8.85|7.45|7.4|8.56|6.5|7.67|11.73|8.94|12.98|10.4|5.91|7.27|11.19|14.63|19.35|22.75|21.08|22.58||||
2022-02-19 15:04:41|russ2000_2_0233|EXTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|12.53|14.25|18.67|30.44|27.87|27.32|30.22|25.87|28.39|27.78|22.5|17.93|13.92|9.79|5.57|5.65|6.47|5.12|4.66|5.43|4.62|3.97|3.41|5.81||||
2022-02-19 15:04:43|russ2000_2_0234|EYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.51|36.08|42.96|36.69|32.95|27.71|27.71|30.33|35.18|27.43|37.52|45.09|50.39|50.03|59.98|47.77|38.23|
2022-02-19 15:04:45|russ2000_2_0235|FATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.19|6.49|5.22|3.76|4.87|6.14|6.13|4.13|1.62|1.57|2.6|3.18|4.07|3.33|3.97|4.36|11.26|10.99|12.5|15.36|14.42|20.25|15.88|15|30.37|33.79|34.75|55.27|86.27|76.25|71.25|52.52|33.14||||
2022-02-19 15:04:47|russ2000_2_0236|FBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.35|5.79|4.85|7.31|9.77|8.03|1.65|2.77|1.79|2.13|2.05|2.42|2.95|2.48|2.97|2.98|2.82|2.8|2.41|3.09|3.88|4.85|4|4.26|3.29|1.94|1.22|2.15|1.92|1.76|1.93|2.39|3|3.44|2.52|3.73|3.66|3.29|2.85|1.77|
2022-02-19 15:04:49|russ2000_2_0237|FBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.32|32.23|34.4|34.57|42.21|39.53|41.25|43.88|38.65|35.58|35.21|34.9|38.6|34.42|24.94|26.39|33.81|44.1|42.23|41.19|42.9|44.58|||||
2022-02-19 15:04:51|russ2000_2_0238|FBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:51|russ2000_2_0239|FBMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.875|9.75|12.125|13.875|14.125|17.25|24.5|23.75|25.53|27|24|23.48|21|20|23.5|14.5|15.7481|7.25|9.97|6.81|7.02|9|8.409|8.14|9|9|10.4|8.5|7.57|9.26|9.11|9.58|9.5|11.1465|12.71|14.07|14.52|14.5|14.48|14.2501|15.23|14.73|16.6605|17.189|16.64|16.35|16.3699|17.3|23.65|30.6|28.1|27.35|32.8|31.8|34.6|41.05|35.31|32.82|30.82|31.67|33.67|34.78|21.92|21.67|28.1|33.14|39.57|39.26|41.91|36.36|||||
2022-02-19 15:04:55|russ2000_2_0240|FCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:55|russ2000_2_0241|FCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5002|14.2495|15.2|13.6|13.4|13.6|11.2|11.2|10.8|11.8|12|11.5|10|11.72|14.5|14|12.95|17.03|19|19.65|20.99|24.5|21.84|21.5|20.17|21.92|18.5|18.35|19|18.25|18.25|17.8|17.95|17.5|16.9595|14.84|14.76|15|14|11.8001|8.835|5.9|7.5001|6.76|6.04|6.25|6.6|5.52|5.2215|6.65|6.94|5.95|5.9|7.27|8.1499|8.27|8.5001|9.2|10|10.59|10.1|10.95|10.95|10.7896|10.733|11.73|12.3|11.95|13.48|13.491|14.49|15.1|16|21.5|21.55|20.7|24.5|21.4|23.1|25.9|23.48|19.8|17.89|18.02|20.4|21.31|14.94|13.36|17.6|17.89|19.77|19.86|20.71|20.425|||||
2022-02-19 15:04:59|russ2000_2_0242|FCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:59|russ2000_2_0243|FCPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|19.44|20.43|19.66|22.18|24.37|25.18|26.45|21.96|22.79|26.97|27.74|27.86|28.99|27.84|27.93|28.69|22.28|25.25|29|27.78|27.63|28.61|27.02|26.26||||
2022-02-19 15:05:03|russ2000_2_0244|FDBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4847|15|||17.576|17.6513||19.2427||19.6967|20.9093||22.2727|22.1213|22.424|22.2727|22.2727|22.3633|22.424|22.1213||||25|24||24.6667|24|23.3333|23.1667|23.5|23.9667|23.6667|24|26.3333|26.5|23.5|21.8333|22.3333|24.6667|22.6667|19.6667|19.1667|18.5|18.6667|19.6667|16.3333|14.6667|14|13|11.3333|10.3333|8.0333|12.6667|12.1667|13|12.9|12.3333|13|15.1667|13.5|13.62|13.5|14.3067|16|16.9|19.3333|17.2067|17.6667|19.8333|20.4333|22|22.8333|21.6667|23.3333|20.6667|20.8333|22|24|26.6667|29.3333|32.1|38.78|49.75|50|58.55|61.1|58.69|59.68|58.1|66.39|55.8|38.4|46.49|62.2|55.4|54.95|53.95|51.01|49.07|
2022-02-19 15:05:07|russ2000_2_0245|FENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0413|20.5058|32.5265|16.9703|22.6271|10.6065|30.5466|28.2839|37.3347|27.1525|45.3674|67.8814|50.3453|51.4767|45.8199|45.2542|42.9915|62.9034|109.1758||||3.3941|3.7335|3.1452|2.1269|3.0094|1.9233|1.1766|0.8146|0.6562|1.4029|0.8146|0.5657|0.7014|0.6788|0.3618|0.0871|0.0566|0.0679|0.1584|0.1186|0.0792|0.0905|0.0905|0.0611|0.1335|0.141|2.19|1.32|0.6|0.513|0.45|1.098|1.776|2.934|0.8028|0.729|1.8|5.34|2.5794|2.4668|2.59|2.4276|2.42|0.287|1.75|2.39|2.06|1.6623|3.14|3.8903|7|9.95|9.01|11.23|9.67|6.65|7.18|3.89|4.44|5.85|8.1|7.32|5.66|7.74|8.31|6.32|7.72|4.39|4.87||||
2022-02-19 15:05:10|russ2000_2_0246|FFWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.965|9.45|10.685|11.435|10.575|11.475|12.575|14.425|16.4|15.6|16.65|19.16|18.26|19.23|16.08|16.01|15.55|13.62|13.77|16.42|15.22|14.71|15.52|20.02|23.35|24.18|24.03|27.94|26.73||||
2022-02-19 15:05:12|russ2000_2_0247|FG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:13|russ2000_2_0248|FGBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1962|9.0499|||8.8792||||8.5718|8.8792|10.2452|9.2207|9.5622|||||||||12.3516|12.0135|12.0361|14.1247|18.7002|19.0609|19.8648|20.2104|20.9587|22.8512|20.9256|17.3967|17.3141|17.1488|15.124|18.0661|15.8545|11.5818|11.5636|15.8182|15.4545|17.6273|17.2545|19.9|20.87||||
2022-02-19 15:05:15|russ2000_2_0249|FIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:16|russ2000_2_0250|FIXX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|16.42|21.99|24.24|20.42|18.54|15.25|15.82|16.215|11.12|9.6|11.4|6.09|7.19|5.05|3.86||||
2022-02-19 15:05:17|russ2000_2_0251|FLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|36.1|36.7|35.5|37.3|38.5|39.1|41.1|25|21.25|8.75|15.25|12.55|10.15|8.85|3.5|8.5005|8.45|7.85|5.6|5|5.25|8.55|6.2|6.25|4.599|3.1005|3.9|5.6|6.99|6.61|10|4.64|5.09|4.9|3.6|3.65|5.35|4.55|4.4|3|2.8|2.4|3.56|4.95|5.15|3.15|1.7|2.9|2.07|2.57|3.2|6.81|2.94|2.26|2.03|1.39||||
2022-02-19 15:05:21|russ2000_2_0252|FLOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|17.87|29.26|29.41|31.34|33.88|37.33|32.8|43.76|48.76|45.1|48.46|37.53|35|35.98|31.42|48.13|37.76|35.84|45.22|56.74|60.3|66.8|80.53|83.51|85.75||||
2022-02-19 15:05:23|russ2000_2_0253|FMAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.875|13.75|12.5|11.125|11.525|11.25|11.125|11.17|11.25|10.175|9.5|9.025|10.875|11.125|9.625|9.375|8.8|9.875|7.6|8.375|9.05|9.375|8.75|9.15|9.25|8.95|8.925|9.41|10.62|10.1|10.07|10.675|10.8|10.625|10.325|11.505|11.975|12.88|13.495|12.75|13.875|13.125|13.5|13.75|14.275|15.1255|17.25|20.975|28|32.995|40.34|37|41.14|45.49|41.07|31.87|30.46|24.97|25.82|27.18|22.85|21.82|23.65|23.13|22|22.76|29.01|33.53||||
2022-02-19 15:05:26|russ2000_2_0254|FMBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4444|10.3704|9.4815|8.8148|8.2963|8.3704|9.9||10.0741|10.4444|11|11.9911|12|11.8933|12.8889|13.9778|19.6667|20.5333|20.8889|21.7778|24|25.6667|26.8333|27.1667|27.3333|27.1667|27.5333|26.8333|27.8667|27.6667|27.8667|27.8|27|26.1|25.05|26.45|25|24.5|19|17.75|18.75|18.3|17.5|17.75|18.5|17.25|18.35|18.5|18.7||22|25.5|25||24|23.01|22.03|22.5|21.86|21.2201|20.8875|19.9|19.45|20.21|21.67|22.56|25.46|25.72|24.79|31.83|33.46|33.44|34.37|41.82|34.14|37.76|41.1|37.03|35.69|34.5|31.29|35.28|31.02|25.71|26.59|32.3|35.92|42.7|40.9|42|40.88|||||
2022-02-19 15:05:29|russ2000_2_0255|FMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4917|13.0493|13.4996|11.0861|8.1864|7.8919|7.6564|8.9521|9.6117|11.0534|11.0534|11.1015|11.1015|13.2843|15.049|16.1765|16.0294|16.25|16.9|17|16.6|17|15.85|14.8|13.95|12.7|11.9|11|11|10.53|10.5|10.5|9.65|7.8|7.5|8.45|6.35|5.5|5|6.25|5.1|4.85|4.35|4.2|3.9|3.55|4.88|4.8|4.25|4.4|5.54|6.27|6.04|6.01|6.28|6.22|6.13|6.3|7.42|7.47|7.65|8.32|7.88|8.14|8.31|8.3|8.36|9.17|9.86|12.05|13.8|13.65|13.25|14.3|13.5|15.8|15.8|13.34|14.46|14.42|13.5|15.28|15.03|11.6|12|13.49|13.69|17.05|15.6|18.61|17.28||||
2022-02-19 15:05:33|russ2000_2_0256|FNKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.31|9.9|23.3|15.89|19.96|21.38|22.22|14.3|8.69|5.13|5.78|9.53|12.82|24.24|19.94|16.34|17.27|
2022-02-19 15:05:35|russ2000_2_0257|FNWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4899|11.8|13.97|12.56|13.14|13.4|14.82|15.44|16.4|15.85|18.27|16|16.2|16.63|15.48|16.49|16.09|15.96|17.13|16.14|12.91|11.94|15.96|16.02|17.65|18.84|18.25|22.96|||||
2022-02-19 15:05:37|russ2000_2_0258|FOCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92|33.91|29.68|20.12|27.57|30.29|29.43|35.48|39.56|52.76|50.06|51.37|65.52|51.73||||
2022-02-19 15:05:38|russ2000_2_0259|FOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|14.78|10.39|10.35|13.49|8.9|10.3|6.64|10.31|3.5|3.85|3.28|3.09|4.15|6.26|7.45|4.08|2.4|6|4.98|5.02|5.76|2.78|3.45|2.66|2.38|2.63|2.21|5.5|8.13|8.63|11.96|16.18|11.33|6.57|7.1|6.69|9.23|6.08|8.44|14.09|13.22|13.76|15.16|13.61|10.5|11.42|12.18|9.89|9.71|9.545|12.18|14.69|22.53|12.04|8.71|11.39|11.33|8.84||||
2022-02-19 15:05:41|russ2000_2_0260|FONR|price_second_month|0||||||||||||||||||||||||||||||||13.2825|31.25|24.22|39.0625|37.5|33.595|48.4375|32.0325|50|37.5|34.375|64.0625|62.5|37.5|38.2825|56.25|50|75|75.775|69.15|60.15|64.075|62.5|66.4|69.525|69.525|70.325|83.6|66.4|62.5|32.825|46.1|32.825|30.4688|25.7813|50.7813|68.75|57.8125|62.5|44.5313|26.9531|36.75|45|35.5|28.25|36.75|32.75|29.25|23.75|25.25|46|30.5|36.25|30.75|27.5|38.75|37.75|29.25|27.25|22.75|18.5|10.5|9.2375|8.5|6.375|5.6|7.4|7|4.27|2.72|1.56|0.89|0.68|2.16|1.9399|1.82|1.36|1.55|1.5|1.34|2.02|2.11|1.87|1.77|2|4.24|3.28|4.85|5.39|6.59|5.31|19.3|22.66|12.95|12.22|11.86|13.34|10.85|9.61|15.92|16.44|15.92|20.56|20|18.5|25.3|29.6|24.85|24.7|26.7|26.2|22.03|21.65|19.2|24.1|19.87|19.98|23.9|25.37|19.21|19.39|18.1|17.45|16.35|17.11|
2022-02-19 15:05:46|russ2000_2_0261|FPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.51|11.37|11.3|10.86|9.85|11.07|10.55|11.17|11.69|11.84|11.42|9.85|8.92|9.07|7.52|8.5|6.99|6.2|5.37|6.29|6.19|6.38|6.47|6.94|6.79|8.31|11.57|12.69|12.25|11.59|11.46||||
2022-02-19 15:05:48|russ2000_2_0262|FRAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:48|russ2000_2_0263|FRBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.75|5.5|4.25|5.5|6.5|5|3.75|4.53|4.1|3.5|3|2.75|2.8|3|3.15|5.5|3.52|4.8|5.1|4.9|5.2|5|5.35|5.5|5.95|6.01|6.26|6.15|6.15|6.06|5.97|6.06|6.04|6.98|6.41|6.85|8.5|10.75|13.55|11.8|12.1|14.1|13.85|13.7|14.25|11.96|11.57|11.26|10.37|10.83|10.31|7.77|6.6|9.24|10.78|13.11|13.32|15.6|14.55|||||
2022-02-19 15:05:51|russ2000_2_0264|FRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.28|7.65|3.48|9.8|7.27|8.79|9.1|4.95|5.2|5|6.09|11.02|13.02|8.8|13.66|18.91|23.6|23.33|23.04|23.79|23.62|
2022-02-19 15:05:53|russ2000_2_0265|FSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:53|russ2000_2_0266|FSBW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.545|7.35|8.5|8.37|8.6|8.455|8.555|8.6825|8.69|9.715|10.675|11.38|13|12.105|12.4399|14|16.875|18.94|21.925|25.12|28.75|27.15|29.035|29.305|23.93|26.47|24.275|24.185|29.915|24.745|21.905|19.625|25.805|29.75|34.075|34.17|33.43|32.32|||||
2022-02-19 15:05:55|russ2000_2_0267|FSCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:56|russ2000_2_0268|FSFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0833|3.3|3.3833|3.3667|3.4533|4.25|4.4533|4.8333|5.5333|5.3833|5.4067|5.5|5.6667|5.8367|6.0833|6.52|7.5|7.5567|7.35|7.4833|7.7|7.9133|8.2667|8.3163|9.1333|9.8333|10.0233|12.0633|11.0033|11.98|11.6833|13.4|16.2|16.6667|17.6333|18.9|22.3333|23.0333|23.6667|20.0433|17.09|20.1533|19.5267|22.2167|20.8167|13.3567|16|21.6333|20.6333|24.1767|29.0067|26.84|26.22|||||
2022-02-19 15:05:58|russ2000_2_0269|FTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388|233.4|209|213.8|136.8|51.4|19.432|18.75|7.19|3.3|19.08|17.42|25.68|22.21|26.34|26.42|
2022-02-19 15:06:00|russ2000_2_0270|FTSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:01|russ2000_2_0271|FUNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||11.7251|12.2205|12.7985|16.184|21.4685|24.7714|19.8171|18.8262|18.0831|19.8171|18.8262|16.8445|16.1012|13.3764|14.739|15.1105|15.1105|16.1014|17.7115|17.0922|18.4547|17.7115|20.3125|18.8262|17.8354|16.8445|15.2963|15.2344|14.3674|11.8903|11.7045|11.3948|9.475|13.005|13.1685|16.5968|15.9528|15.8735|18.0831|16.8158|16.3392|19.7279|22.7104|23.2246|24.1471|22.6509|20.7782|20.3125|20.1639|19.9756|20.0549|19.7081|19.9434|21.4124|21.1845|21.1349|21.997|22.1852|21.3232|20.4017|20.0054|19.2226|18.4101|19.9063|15.3582|11.3948|11.9893|10.7012|6.5991|5.6974|5.6974|4.013|3.8465|3.6656|5.0534|4.3598|3.0122|5.2614|5.4002|5.1029|7.0747|7.9566|7.372|8.4718|7.6989|7.58|8.6303|8.3331|8.5412|9.0168|8.67|8.0259|10.0374|10.2653|10.2454|10.369|12.95|14.65|15|15.75|17.55|17.25|20.4992|20.15|18.03|17.3|18|21.74|23.89|21.63|13.76|11.45|15.28|18.1|18.18|18.42|18.67|23.08||||
2022-02-19 15:06:05|russ2000_2_0272|FVCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.4|16.16|17.3|17.6999|17.001|19.7|19.88|17.73|17.88|16.47|17.3|15.4|11.36|10.84|13.1|16.97|17.75|19.78|20.11|20.84|||||
2022-02-19 15:06:07|russ2000_2_0273|GATX|price_second_month|0|7.4375|7.75|7.8125|7.3438|6.8438|6.6875|7.75|8.25|7.3438|7.5|7.7813|10.3125|8.5313|8.2813|8.2813|10.25|9.875|12.25|9.25|11.25|11.5938|11.75|13.5938|14.25|15.8125|16.5313|16.6875|16.1563|16.125|11.0625|11.75|17.6875|16.625|19.8125|11.625|14.25|13.5|13.625|15|17.5|18.8125|19.75|18.75|20.6875|20|19.4375|20|22.313|21.188|25.813|24.375|22.438|22.5|23.125|24.938|24.5|28.375|31.282|30.375|38.75|41.0625|33|37.8125|34.5625|38.8125|33.375|32.875|31.125|33.6875|40.6875|47|43.72|40.28|39.26|28.17|30.62|31.95|24.33|24.13|15.44|16.99|21.18|24.3|23.52|24.11|26.97|29.44|29.98|33.37|40.53|37.64|39.7|43.41|37.11|46.18|46.15|51.45|43.6|37.03|35.98|49.31|43.83|28.15|18.27|25.18|27.43|28.87|26.65|28.91|27.3|33.17|34.69|39.72|36.26|42.69|43.49|38.29|41.16|42.13|49.85|49.93|45.26|50.17|64.89|65.85|66.27|61.94|62.25|55.71|49.57|46.3|43.01|45.87|43.85|54.64|58.08|59.48|60.58|63.15|68.94|71.9|84.45|83.51|79.5|69.82|74.22|80.83|71.53|62.74|66.88|79.76|95.43|98.66|91.68|98.5|105.64|||||
2022-02-19 15:06:12|russ2000_2_0274|GBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.73|15.53|23.92|18.23|18.65|27.85|27.25|28.6|37.4|58.65|46.8|49|31.54|50.73|60.97|45.35|62.99|61.155|68.75|62.56|44.9|48.03|38.12|28.69|28.26|32.52||||
2022-02-19 15:06:14|russ2000_2_0275|GCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3749|2.1566|2.4063|2.3125|2.125|1.9375|1.9063|2.25|2.5313|3.0075|3.79|3.6|4.6875|4.5625|4.375|4.795|4.9275|5.8775|7|8.1775|8.8725|7.4375|8.2225|8.225|8.25|8.9275|9.5|9.005|7.2994|7.475|7|7.8|7.72|7.35|6|5.53|6.375|6.75|6.6225|5.875|5.3|7.6|7|7.3|7.5|7.75|8.25|8.87|9.072|8.685|9.255|8.405|8.625|9|9.5|10.96|10.5045|10.1|11.315|12.88|12.8|13.34|12.95|13.5005|14.5|14.125|14.2475|14.5|17.5|17.92|16.66|21.7|22.9|23.9|23.75|29.7|34.75|30.15|34.05|33.26|30.38|29.37|26.63|28|28.97|22.52|22.4|25.21|24.3|26.29|30|33.8|38.66|
2022-02-19 15:06:18|russ2000_2_0276|GCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|29.76|28.2|26.35|30.1|28.15|32.35|32.6|31.65|25.65|27.3|26.31|25.99|16.73|22.27|19.81|20.05|26.35|24.63|25.12|24.64|23.84|23.34|31.69||||
2022-02-19 15:06:20|russ2000_2_0277|GDEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|11.3125|8.9375|7.875|8.625|9|7.75|10.3125|9.4|7.2|6.98|6.75|7.54|6.59|5.95|5.639|7.27|8.7|14.43|24.9|23.26|18.54|27|35.54|24.28|24.8|16.2|18|19.36|19.94|20.92|17.82|23.88|21.7|12.94|11.76|11.46|11.9|5.1|4.82|6.86|6.48|5.3|4.58|3.5|4.02|4.42|5.88|4.5|4.9|4.14|3.92|5.64|4.74|5.4|6.28|7.34|7.78|7.82|8.98|9.5|8.5|6.88|8.375|8.77|9.15|10.22|10.05|12.21|12.51|12.75|11.85|16.37|22.81|31.91|27.89|30.49|28.47|15.31|18.14|13.33|14.18|18.05|16.28|11.45|12.01|16.7|21.9|39.45|47.72|50.25|52.15||||
2022-02-19 15:06:24|russ2000_2_0278|GEFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:24|russ2000_2_0279|GENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8133|1.38|1.8667|2.0733|2.28|2.6|1.3333|0.7733|1.0667|1.1667|1.4667|2.1|2.1533|3.6667|4.5333|5.8667|5.6667|5.6667|5.6667|5.1|5.7667|6.1667|6.1667|7.2667|7.04|6.1667|6.6|5.8667|12.46|9.1467|6.4|4.0267|4.26|5.2673|4.8053|4.9734|4.7333|5.1867|4.6733|4.8333|5.32|5.16|5.0333|4.6467|4.5531|4.6733|5.04|5.1533|4.9|4.7133|5.2133|6.04|7.3733|6.62|6.7533|6.52|6.28|6.58|6.3067|6.8|8.4533|9.5867|11.45|14.85|14.95|15.75|15.55|17.75|16.15|15.75|12.95|11.8|14.18|11.9|11.44|12.41|10.05|11.87|12.82|12.58|12.82|11.89|11.58|12.07|10.58|
2022-02-19 15:06:29|russ2000_2_0280|GH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.13|77.69|93.93|78.22|75.79|89.04|94.59|113|147.18|123.52|127.27|105.12|62.1||||
2022-02-19 15:06:30|russ2000_2_0281|GKOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|26.26|16.51|24.35|30|31.21|45.5|40.52|37.2|27.3|31.3|37.16|67.4|65.88|68.66|67.5|59.63|63.28|60.44|39.2|40.72|66.76|94.07|74.66|52.63|48.54|50.02||||
2022-02-19 15:06:32|russ2000_2_0282|GLYC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|7.88|9.15|8.08|8.54|7.01|6.79|4.95|8.24|7.73|6.61|6.11|13.42|11.46|13.42|23.35|17.87|14.94|11.49|11.72|11.98|3.34|5.545|3.77|2.99|3.58|3.6|3.5|2.27|2.22|1.69|1.11||||
2022-02-19 15:06:34|russ2000_2_0283|GMRE|price_second_month|0.364051789794||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356||||||||||||9.96|8.67||8.85|9.1|8.25||9.07|9.18|8.79||10.73|11.39|13.23||11.33|13.59|12.64||14.69|14.72|17.36|||||
2022-02-19 15:06:37|russ2000_2_0284|GMS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|29.28|35.04|30.73|34.76|37.72|30.48|30.88|23.11|15.17|15.12|18.57|28.04|27.08|15.64|24.59|23.92|30.07|41.23|48.15|46.56|59.12|||||
2022-02-19 15:06:38|russ2000_2_0285|GNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156|97.5|72|54.4|16.7|5.086|5.1|4.7|8.97|11.58|9.23|13.93|11.7|13.76|18.6|14.09|8.35|8.41|7.49|8.71|10.37|7.06|4.76|7.18|7.38|9.91|15.45|19.49|15.41|18.77||||
2022-02-19 15:06:41|russ2000_2_0286|GNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|26.76|22.89|24.51|24.96|23.52|24.6|22.5|21.51|21.68|15.64|19.88|21.5|20.19|19.67|18.74|19.07|20.23|20.63|14.79|17.62|17.12|19.05|19.36|17.1|15|14.45||||
2022-02-19 15:06:42|russ2000_2_0287|GNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5091|27.9|32.3182|29.9|28.4545|27.7364|28.2727|26.7636|27|29.8182|27.4545|23.6455|24.6818|28.0364|31.36|37.5|34.32|36.75|35.51|||||
2022-02-19 15:06:45|russ2000_2_0288|GOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.52|18.75|16.83|19.23|21.29|24|27.21|23.45|24.9|24.08|25.07|30.55|25.57|33.2|35.51|37.76|44.51|51.24|49.96|54.7|42.37||||
2022-02-19 15:06:47|russ2000_2_0289|GOSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|19.92|24.38|13.04|12.1|13.23|8.98|10.09|8.95|9.97|10.84|9.29||||
2022-02-19 15:06:48|russ2000_2_0290|GPMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|17.95|17.37|18.27|18.96|18.84|19.02|18.78|18.29|18.17|16.42|5.34|6.77|9.63|11.5|14.18|13.65|12.57|11.58||||
2022-02-19 15:06:50|russ2000_2_0291|GRBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118|86|115|79|21.2|6.2|6.4|16|12.7|28.6|58.4|39.2|24.2|40.4|18.6|11.16|6.2|10.6|13.03|5.7|3|4.48|5.422|4.32|3.41|2.05|3.46|5.37|12.31|7.88|8.15|9.39|12.15|7.41|5.15|7.44|8.03|9.5|9.45|10.4|9.4|11.7|10.1|12|10.25|8.65|8.86|8.95|9.19|11.36|10.94|10.655|15.53|23.48|20.64|22.48|24.99|26.93|22.02||||
2022-02-19 15:06:53|russ2000_2_0292|GRIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:53|russ2000_2_0293|GRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|12.86|9.66|10.12|8.71|8.4|6.51|3.27|3.27|13.46|8.73|9.2|13.2|5.21||||
2022-02-19 15:06:55|russ2000_2_0294|GSHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|23.95|33.02|36.64|46.08|41.3|55.35|59.47|97.81|122.84|165.4|85.3|146.78|138.56|90.22||||
2022-02-19 15:06:56|russ2000_2_0295|GTHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.1|22.59|45.93|60.09|38.23|20.33|22.3|33.37|22.66|17.4|18.56|15.62|13.6|24.74|20.77|15.12|12.9|9.58||||
2022-02-19 15:06:58|russ2000_2_0296|GTXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:58|russ2000_2_0297|GWRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.16|8.59|9.48|9.61|9.75|8.55|9.16|9.76|10.17|9.64|9.59|11.73|13.25|12.81|10.45|11.1|13.35|17.14|16.6|20|18.4|15.18|
2022-02-19 15:07:00|russ2000_2_0298|HARP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|14.19|16.88|14.48|24.72|13.04|14.41|17.94|18.78|9.48|6.14|5.24||||
2022-02-19 15:07:01|russ2000_2_0299|HBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|24.62|27.4|25.6|20.77|24.94|18.87|13.84|19.38|12.05|11.81|19.91|20.16|17.83|23.37|17|15|14.12|
2022-02-19 15:07:03|russ2000_2_0300|HBCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|11.37|12.33|12.28|12.23|13.31|13.16|13.45|14.52|14.3|14.2|14.92|16.49|16.69|17|18.39|18.46|17.89|17.23|18.81|21.58|20.69|21.94|23.1|21.28|22.19|24.5|26.19|24.54|28.18|28.92|33.59|36|35.3|40.34|41.54|41.5|45.12|45.49|37.4|35.24|36.11|37.28|38.72|33.07|24.54|23.96|30.58|31.95|39.41|37.42|42.99|40.23|||||
2022-02-19 15:07:06|russ2000_2_0301|HBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5989|4.205|4.7164|3.1632|3.178|2.5344|1.557|2.7276|2.2805|2.773|3.8034|5.5157|8.1069|3.5761|3.7277|3.22|3.5231|2.2881|2.1745|2.6366|3.7807|3.1216|3.2352|3.5231|3.8413|3.9777|3.4701|2.8867|3.4776|3.5837|3.5989|1.485|1.9548|2.5003|2.8109|2.8033|2.6139|2.6594|2.6139|2.9927|3.3792|4.2959|3.4625|3.0079|3.1519|2.773|3.0306|2.9321|4.3793|3.811|3.7125|4.17|4.79|4.11|4.51|4.74|5.46|5.43|4.37|3.05|2.76|3.53|2.7|2.5|2.8|2.4|3|3.25|4.7|4.3|5.9|3.72|3.82|2.31|2.48|3.01|3.24|2.67|3.6|3.87|4.5|7.35|8.14|7.58|5.23||||
2022-02-19 15:07:10|russ2000_2_0302|HBMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0303|HCHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0304|HIFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.833|7.167|7.667|9.167|9.167|9.167|10.167|12|12.417|12.417|16.167|18.083|22|24.5|15.3333|17|15.5|14.625|15.75|14.75|12.75|12.25|14.5|15.25|18.875|20.3|23.25|23.48|25|30.75|29.5|30.25|30.64|34.51|40.05|41.499|40|41|41.5|42.75|42.751|42|41.25|39.49|38.27|37.5|37.6|34|36.31|32.79|30|31|29.68|28.75|30|28.25|26|27.75|31.785|30.2|32.7|37.73|38|42|51.5099|52.12|49|48.95|52.5|58.4|62.86|61.67|69.96|63.73|66.2|79.09|78.3|72.79|83.11|86.19|96.93|112|116.98|130.19|117.45|133.89|129.92|167.52|187.54|174.396|184.01|228.2|200.01|214.26|217.01|222.2|195.8|180.56|180.1|191.76|182.96|164.15|183.36|219.12|242.38|290.25|324.5|390.6|365.7|
2022-02-19 15:07:16|russ2000_2_0305|HIIQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:16|russ2000_2_0306|HLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|24.44|24.15|25.18|28.15|31.49|33.55|35.79|44.4|46.42|49.15|47.06|42.3|46.11|46.63|42.49|48.43|54.49|58.97|60.34|64.01|65.88|72.88|90.2|108.54|108.34||||
2022-02-19 15:07:18|russ2000_2_0307|HLNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.23|23.05|34.35|34.94|46.62|48.25|37.82|45.64|49.28|59.68|58.4|66.51|69.97|71.58|70.77|95|92.61|86.07|106.18|76.98||||
2022-02-19 15:07:19|russ2000_2_0308|HOFT|price_second_month|1.28184059162|||||||||||||||||||||||||||||||||||||||||||||||||20|15.5|26||16|17.5|18.25||15|14|13.626||16.25|14|||6.25|7|6.25||4.563|4.375|3.625||4.475|4.115|5||7.695|7.505|8.6||15|19.5|22.23||26.81|22.16|23.33||17.88|14.45|15.02||15.45|14.14|15.63||20.25|21.54|21.94||16.72|9.11|8.08||13.73|12.81|12.71||11.82|10.57|13.41||9.02|9.7|12.05||11.79|13.64|15.1||16.81|15.8|15.15||14.52|15.29|18.04||24.95|24.82|28.71||23.13|26.3|33.2||42.2|47.4|37.15||45.05|29.27|28.77||20.85|23.67|24.64||21.4|27.5|30.13||33.19|25.21|22.04|||||
2022-02-19 15:07:24|russ2000_2_0309|HOME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:24|russ2000_2_0310|HONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|19.62|19.79|19.3|17.53|18.83|19.78|18.24|19.72|17.42|8.9785|10.1314|9.94|10.6|10.2|8.18|9.13|10.5|11.95|14.33|14.13|13.89|14.8|||||
2022-02-19 15:07:26|russ2000_2_0311|HOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5323|3.2508|2.75|2.25|2.5|2.5156|2.4375|2.3438|1.9063|2.25|3.125|3.4375|4.4375|3.95|4.9625|4.125|4.75|5.6625|4.9525|5.5|5.7175|8.455|9.99|10.79|16.15|15.82|20.42|20.93|20.66|14.08|13.82|19|17.47|18.72|18.59|20.05|18.51|16.1|15.55|13.21|10.96|12.44|11.17|9.57|2.99|4.55|7.92|10.26|8.63|7.65|5.96|7.75|9.78|8.38|7.09|8.36|10.51|10.52|12.46|10.96|12.42|12.88|13.66|15.63|16.89|15.08|14.38|14.2|13.75|14.5|14.55|18.25|14.58|15.97|17.03|20.21|21.79|17.41|16.32|19.22|18.74|18.43|17.84|14.9|14.85|13.34|13.57|14.58|14.14|9.83|8.35|10.06|12.81|15.76|13.86|14.35|17.08|||||
2022-02-19 15:07:30|russ2000_2_0312|HPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:31|russ2000_2_0313|HRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|49.75|36.51|42.2|59.87|65.21|56.16|52.63|35.67|42.19|35.48|37.87|47.25|38.41|30.01|40.82|60.59|89.17|107.69|127.73|170.45|150.82||||
2022-02-19 15:07:32|russ2000_2_0314|HSDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.5425|455|453.25|402.5|117.95|186.55|134.6852|150.535|153.65|241.5|285.25|273|363.65|393.75|422.45|385|348.25|290.5|256.2|88.2|66.15|14.154|32.2|19.6|14.6475|13.9895|14|13.3|14.4|6.78|4.28||||
2022-02-19 15:07:34|russ2000_2_0315|HSKA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|120|128.13|93.75|52.5|44.375|40.625|27.5|27.5|33.4375|25.625|33.75|16.25|12.5|11.8|8.99|9.5|10.706|7.4|3.7|4|7.5|13.9|14.3|27|26.1|16.8|13.9|10.5|12.3|7.5|7.9|12.1|14.01|11.1|14.3|16.1|16|21.799|20.6|20.1|17.5|14.432|9.6|2.8|2.7|3.46|4.1|4|6.55|7.7|4.501|4.699|5.54|9.31|8.61|6.8|8.58|12|8.034|9.1|8.38|7.5001|5.71|7.83|9.54|10.84|12.91|15.59|21.14|27.85|31.51|35.155|32.55|36.27|50.99|67.69|82.4|97.15|99.59|86.71|59.71|103.56|104.27|100.22|98.97|74.6|75.14|94.72|102.8|86.52|104.96|127.49|188.55|195.36|274.2|160.96|126.48||||
2022-02-19 15:07:38|russ2000_2_0316|HUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:39|russ2000_2_0317|HWC|price_second_month|0||||||||||||||||||||||||||||||||||4.1667|5.145|6.087|6.7029|7.6812|8.9131|8.4058|9.1304|9.2029|9.4566|8.6957|8.1159|8.6232|8.4058|8.624|8.768|10|10.725|10.797|10.725|10.508|12.319|14.042|13.917|16.084|19.834|20.5|18.7917|15.0833|15|15.1667|14.75|12.7083|13.4792|12.4167|10.5|10.7083|10.5417|12.7917|12.55|14.31|13.99|16.6007|19.7767|23.72|22.78|22.45|23.69|23.855|28.625|29.045|27.48|31.06|34|30.66|32.36|32.9|38.48|44.65|53.94|51.84|53.64|44.57|39.54|40|39.21|37.04|44.49|49.05|43.11|28.36|34.93|38.31|41.4|40.32|38.23|27.22|31.5|34.67|32.31|31.22|30.535|33.98|30.49|29.64|31.42|30.2|28.55|32.15|35.2|34.46|33.78|33.24|32.71|29.27|29.13|28.08|29.12|23.07|27.49|32.63|41.55|47.45|46.2|43.95|51.35|51.7|50.25|51.55|40.22|43.68|37.98|35.11|40.61|33.5|21.62|20.01|28.09|37.75|49.51|45.96|47.78|54.86|||||
2022-02-19 15:07:43|russ2000_2_0318|ICBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:44|russ2000_2_0319|ICHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|24.24|22.54|28.01|25.84|24.43|25.75|18.2|21.63|21.69|19.7|30.69|29.33|23.18|26.91|31.99|43.8|53.35|44.31|47.89|38.21||||
2022-02-19 15:07:45|russ2000_2_0320|IEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.7999|9.85|9.83|10.08|9.05|10.39|8.72|6.53|2.87|3.67|2.78|2.77|1.87|5.24|13.13|17.23|11.72|12.83|9.46|10.02||||
2022-02-19 15:07:47|russ2000_2_0321|IESC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.21|23.99|27.11|22.03|19.85|16.08|18.3|20.43|6.53|8|9.76|8.65|7|5.02|4.47|3.39|3.4|3.89|3.27|3|2.8|2.41|2.9|2.9|4.53|5.39|5.85|4.51|4.66|6.36|6.81|7.24|7.5|7.9|7.52|7.37|7.79|11.42|14.22|16.57|19.75|20.4|15.9|16.3|18.05|15.35|17.7|18.9|17.9|18.61|18.47|18.87|20.67|23.31|24.09|29.37|37.44|46.75|50.88|48.9|53.87|43.37|
2022-02-19 15:07:50|russ2000_2_0322|IIIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.44|22.53|22.04|26.54|22.4|26.91|28.98|28.4|29.22|27.65|33.52|31.19|28.91|18.65|25.36||||
2022-02-19 15:07:52|russ2000_2_0323|IIN|price_second_month|0|1.625|2.125|1.2917|1.25|1.2917|1.5833|1.875|2.5416|1.5833|1.9166|1.4167|1.625|1.75|1.4167|1.4167|1.7083|1.875|2.5833|1.6667|2.125|2.5416|2.7917|2.75|3|3.25|4.875|5.75|7.6667|10.0833|8|5.5001|9.9167|8.8334|7.1667|6.1667|6.5833|8|6.6667|6.5001|6.5001|6.6667|7.0833|8.4167|9.5833|7.75|7.8334|6.5|6.333|6|5.75|5.5|7.083|7.167|8.833|10.833|11.75|10.833|11.625|10.375|11.5|9.438|7.25|8.125|5.938|5.875|6.188|6.188|6.375|5.75|5.625|3.25|4|3.52|3.6|2.15|1.76|2.4|2.28|1.8|1.8|1.52|1.55|2.8|3.14|3|2.49|2.08|2.03|1.9|4.74|4.2|5.9|6.3744|4.94|5.49|5.79|7|11.0174|13.8|6.83|8.01|5.83|4.99|4.1|3.29|3.2195|3.3|2.9701|4.32|3.94|4|3.86|4.05|3.51|6.4|5.9401|6.25|4.87|5|4.5555|3.85|3.97|4.01|4.751|6.99|6.62|6.25|7.31|7.95|6.9|7.41|7.02|5.4|4.52|6.3|7.95|8.3|8.4|17.55|18.6|31.85|73.9|34.63|26.92|26.09|17.4|18.82|14.88|14.14|12.14|17.34|22.96|22.33|22.5|16.48|16.3||||
2022-02-19 15:07:58|russ2000_2_0324|IIPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|17.8|16.92|18.41|24.96|36.83|43.3|49.35|72.99|86.48|101.06|78.03|96.54|85|123.29|154.62|208.5|178.99|245.91|265.55|183.1||||
2022-02-19 15:08:01|russ2000_2_0325|ILPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|24|21.51|20.88|18.96|21.38|21.52|21.29|18.54|21.495|22.05|21.425|24.91|27.43|21.83|22.4||||
2022-02-19 15:08:02|russ2000_2_0326|IMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.625|4.75|4.125|5.938|7.938|11.75|14.438|17.5|14.563|17.125|17.75|22|23.875|24.75|27.438|25.25|17|27.25|17.875|22|21.0625|27.375|25.25|21.75|27.3125|3.4375|3.8438|2.75|1|2.01|3.51|7.15|4.96|4.37|4.23|7.64|7.75|7.92|7.17|5.54|5.13|8.3|10.76|9.56|9.12|8.55|9.1|9.1734|4.56|3.38|4.57|4.5|4.66|4.68|6.36|7.23|7.23|2.9|4.03|7.5|9.4|10.48|13.41|16.95|14.13|27.21|26.51|37.21|17.53|19.41|25.52|21.24|20.21|21.65|25.7|25.91|27.44|30.83|26.75|26.23|27.72|31.38|34.97|40.34|31.35|37.88|29.51|33.34|30.49|31.95|32.35|25.05|18.65|25.4|21.1|20.9|23.5|18.56|22.91|21.76|20.92|21.5|15.58|12.61|15.37|14.83|20.67|21.61|15.71|16.49|20.29||||
2022-02-19 15:08:06|russ2000_2_0327|IMH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.46|2.05|2.78|3.82|3.5701|2.79|2.75|2.76|2.7701|2.25|2.081|2.74|2.03|5.44|12.02|15.17|11.05|9.71|5.48|6.96|5.74|6.34|5.59|10.1501|20.7|16.29|17.22|13.2|14.13|16.36|16.53|13.9|16.23|13.38|12.03|8.79|9.19|7.7|4.18|4|3|6.49|5.7|5.65|1.6|1.53|1.85|3.32|2.02|1.44|1.17|0.81|
2022-02-19 15:08:10|russ2000_2_0328|IMUX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961.6|787.6|894|846|136.8|360.4|318.8|325.2|230.8|212|186|110|120|196|214|210|332|12.656|8.44|10.66|14.27|6.7|7.61|10.25|14.42|17.44|16.58|12.89|9.85|8.53|12.5||||
2022-02-19 15:08:12|russ2000_2_0329|INBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.3333|11.1667|10.1667|12|10.9|11|10.8667|10.0333|9.5|9.4|9.0667|8.5333|7.6667|6.7667|6.1667|5.6667|5.7333|4.2|4.3333|2.84|6|6.9667|7.6667|7.0667|7.3333|6.5333|7|9.1667|9.6667|11.3333|13.1667|17.6667|17.6667|27.52|24.15|22.0266|20.12|16.77|17.85|16.31|24.84|29|31.58|25.57|25.59|23.48|29.1|30.75|26.35|31.9|40|37.85|35.45|31.4|24.85|21.94|21.72|19.76|22.63|25.94|15.62|15.3|27.35|32.69|33.05|29.72|43.31|50.18|||||
2022-02-19 15:08:15|russ2000_2_0330|INNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:16|russ2000_2_0331|INSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.99|45.94|57.1|53.07|65.29|70.75|78.53|79.87|117.15|183.59|220.5|188.15|223.56|226.64|218.23||||
2022-02-19 15:08:17|russ2000_2_0332|INST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.27|22.5||||
2022-02-19 15:08:18|russ2000_2_0333|INSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.77|19.78|18.32|16.89|16.27|20.35|21.23|19.28|18.11|18.24|16.96|26.94|18.72|22.46|18.25|17.33|18.57|20.42|17.2|14.6|16.29||||
2022-02-19 15:08:19|russ2000_2_0334|INVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|17.59|21|20.95|29.11|23.58|25.28|31.51|32.99|34.77|29.35|22.27|18|13.18|13.95|5.77|17.1|14.14|15.02|13.4|9.98|12.56|12.09|21.71|24.18|23.98|19.37|21.78|18.41|21.44|27.19|21.08|20.48|36.21|36.09|37.76|39.29|27.59|22.56|13.3|17.48|16.46|13.05|8.82|||11.34|10.45|11.79|12.13|12.58|13.19|16.44|14.46|14.08|17.58|14.67|14.06|11.57|13.09|15.1|14.36|13.19|10.85|11.58|12.77|15.62|16.72|19.99||||
2022-02-19 15:08:22|russ2000_2_0335|IOTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:23|russ2000_2_0336|IOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103|126|133|90|120|119|62.85|48|25.5|7.5|1.51|5.5|8.42|5.52|6.5|6.6|6.14|7.3|10.43|5.99|6.58|4.94|5.9|8.37|6.8|7.65|5.15|5.55|9.05|17.35|15.3|17.65|9.67|9.81|16.94|19.69|22.55|31.46|37.41|28.54|37.16|40.6|18.05|24.07|18.72|16||||
2022-02-19 15:08:25|russ2000_2_0337|IRMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|14.5|19.85|24.56|30.09|16.82|18.54|18.9|11.25|8.35|8.1|10|14.1|13|18.55|26.9|28.78|26.08|21.48|19.5|22.51|26.11|22.24|21.81|24.22|23.02|27.7|33.76|45|47.3||||
2022-02-19 15:08:27|russ2000_2_0338|IRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|8.5|9.07|10.35|9.45|9.31|8.75|7.23|7.55|6.51|7.68|9.4|8.9|9.23|9.75|10.22|10.41|8.52|9.72|10.27|10.1|10.28|10.96|13.88|14.9|15.15|10.12|11.7|13.18|14.41|16.79|20.48|25.83|24.56||||
2022-02-19 15:08:30|russ2000_2_0339|IRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.72|34.75|46.01|55.83|62.15|76.2|92.24|74.08|95.35|69.6|70.77|72.97|82.66|124.76|215.02|225.36|153|74.14|46.27|98.5|112.92||||
2022-02-19 15:08:31|russ2000_2_0340|ISTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.26|15.69|15.79|17.0001|14.52|15.4297|15.38|18.175|20.15|21.95|21.75|23.5|24.35|27.8|27.45|25.13|25.05|24.12|22.58|25.48|22.28|13.07|13.88|17.2|19.38|22.13|22.49|17.92|20.13||||
2022-02-19 15:08:33|russ2000_2_0341|ITGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.318|20.064|24.8976|24.852|27.1594|26.4389|23.5752|21.5232|26.1288|22.8091|32.7134|35.0482|38.2128|34.0814|24.8064|14.4734|18.5136|15.7229|22.4443|22.4352|26.4298|22.5629|20.6933|21.3408|22.9003|24.2957|27.1685|28.3997|18.3221|19.9637|16.7808|21.4229|22.9277|20.6933|19.3253|19.2614|17.0544|18.2856|19.0243|21.0946|20.7115|22.1069|26.0102|20.3832|17.9846|22.572|18.8328|21.2314|20.3376|25.2624|29.9318|32.3122|36.8083|38.1216|42.636|41.5507|45.6638|46.4664|46.7309|49.0565|51.9384|33.2059|31.38|24.33|27.3|36.15|39.5|45.3|49.1|51.05|66.3|79|82.67|82.69|68.81|72.4|74.34|90.17|80.02|70.34|73.73|79.18|90.67|93.48|89.27|83.65||||
2022-02-19 15:08:37|russ2000_2_0342|ITI|price_second_month|0||||||||11.1249|7.1249|5.7501|7|9.8751|9.3751|6.6249|6|7|10|7.8751|5.1249|5.8751|6.2501|5.8751|5.5|6|6|4.8751|4.2501|5|4.6249|4.7501|4.5|4.6249|6.3751|4.7501|5.7501|6.3751|5.8751|5.1249|5.8751|7.5|7|9.6249|9.1249|11|9|9.2501|6.7497|5|5|5|9.7498|7.7507|18.7504|10.6894|12.9988|20.5007|12.2495|14.1257|6.625|5.375|13|5.75|8|8.375|8.375|11.375|12.5|26.063|10.563|14.125|9.875|4.906|3.25|2.3|1.21|1.54|1.41|1.16|0.95|0.7|0.67|0.9|2.05|3.43|2.7|3.25|3.51|3|2.63|3.3|2.4|2.15|2.4|2.5|2.3|2.62|2.45|2.2|3.4|2.66|2.98|2.23|1.5|1.15|1.43|1.48|1.51|1.46|1.57|1.28|1.5|1.65|1.33|1.17|1.285|1.5|1.33|1.52|1.67|1.75|1.68|1.81|2.15|2.22|1.75|1.74|1.94|1.75|1.78|2.09|2.34|2.55|2.4167|3.54|3.22|4.66|5.68|6.42|6.41|5.57|5.13|5.15|4.57|4.32|5.34|5.44|5.17|4.83|4.81|4.57|4.88|5.51|7.37|5.7|4.54|3.31||||
2022-02-19 15:08:42|russ2000_2_0343|ITIC|price_second_month|0||||||||||||||||9.5938|11|16.5|10|7.75|6.75|6.75|6.25|7|6.25|7.75|6.25|5.5|7|6|4.75|6.5|5.5|4.5|4.5|7.25|4.75|4.25|5.75|8.5|7.625|7.75|8.75|8.5|8.5|8.5|7.25|7.75|8.5|8.25|10.25|10.75|12.25|12.875|15.5|15|15|17.5|22.5|25.5|26.75|21|21|22.5|20|17|17.9375|11.75|10.5|10.75|11|15|14.68|17.3|14.5|17.58|20.01|18.25|20.661|22|29.5|29.69|30.6|33.85|27.02|29.31|34.63|38.81|35.22|39.51|42.99|43.226|44.67|43.5|51.26|49.96|49|41.03|37.8499|48.64|48.27|43.2|31|27.97|30.5|33.1399|29.5|34.52|34.36|29.1|31.45|31.6|40.12|36.99|37|45.4|51.86|62.55|60.06|65.93|71.64|71.26|79|76.92|68.82|71.86|72.5|74.5|71.99|71.15|87.05|86.36|93.26|98.06|123.43|137.71|186.41|175.87|201|192.5|185|194|186.08|170.41|154.41|147.2|160.25|163.96|126.1|136.06|170|151.77|177.84|191.86|216|194.84|
2022-02-19 15:08:47|russ2000_2_0344|JAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:47|russ2000_2_0345|JAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0346|JCAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0347|JELD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|30.82|38.8|31.82|27.36|25.37|18.31|20.3|19.4|16.61|23.01|19.16|15.52|21.43|24.63|30.99|28.03|28.78|26.06|23.61||||
2022-02-19 15:08:50|russ2000_2_0348|JILL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.65|55.55|39|22.15|45.9|29.75|25.75|26.55|8.5|9.65|5.45|2.9|3.46|2.738|4.08|9.68|19.07|17.44|18.59||
2022-02-19 15:08:51|russ2000_2_0349|JNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|16.09|15.51|21.08|11.01|7.87|4.32|4.34|5.16|3.62|4.67|5.58|5.43|5.2|6.82|10.95|8.04|6.22|7.67|7.33||||
2022-02-19 15:08:53|russ2000_2_0350|KALA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|14.2|14.43|12.9|6.05|8.39|5.32|3.72|4.12|5.86|12.25|8.82|7.3|9.01|5.18|3.38|1.9|0.7152||||
2022-02-19 15:08:54|russ2000_2_0351|KDMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:54|russ2000_2_0352|KIDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|21.54|32.08|29.9|41.08|39.83|30.8|39.79|48.73|46.36|54.23|46.98|55.01|53.92|70.1|58.13|49.4||||
2022-02-19 15:08:56|russ2000_2_0353|KINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|1.25|4.065|1.875|1.875|2.5|2.5|4.69|4.375|3.75|6.875|6.875|9.685|6.25|6.25|5.3125|4.53|3.125|2.35|1.375|1.5625|1.55|1.25|1.15|1.35|1.5|1.45|2|1.5|2.4|4.75|4.2|6.3|6.05|5.4|8.25|7.1|5.02|3.62|3.11|3|2.14|2.25|2.48|2.84|2.37|2.51|1.66|1.69|1.1001|0.92|0.45|0.74|2|2.4499|1.99|3.5|2.75|2.7385|3.6|3.43|3.32|3.1|3.08|3.23|4.82|4.95|4.84|5.09|5.1674|5.09|5.64|7.19|6.16|7.32|8.645|7.9|7.44|8.4|9.8|7.77|9.03|9.02|12.7|15|14.625|15.05|19.45|19.1|17.45|18.55|15.78|16.81|8.92|8.09|7.63|7.025|4.4|5.97|6.595|7.06|8.03|7.15|4.92|5.24||||
2022-02-19 15:09:00|russ2000_2_0354|KLXE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.25|125.9|96.95|46.45|31.225|4.5985|11.8|4.15|6.58|16.03|9.55|4.56|3.05|||||
2022-02-19 15:09:02|russ2000_2_0355|KNSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.69|20.22|17.62|15.94|9.1|10.65|18.46|21.76|17.8|17.03|21.84|13.28|12.58|11.62|10.72||||
2022-02-19 15:09:03|russ2000_2_0356|KNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|30|36.24|37.34|44.33|49|53.66|60.23|62.21|66.08|86.04|95.72|100.78|130.46|148.45|203.09|236.36|168.53|165.57|175.49|201.89|203.58||||
2022-02-19 15:09:05|russ2000_2_0357|KOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.6|10.65|27.55|57.61|60.44|53.5|121.99|125.65|82.67|94.18|91.84|52.59||||
2022-02-19 15:09:06|russ2000_2_0358|KREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.74|19.7|20.39|21.3|19.13|20.27|20.13|18.96|20.12|20.31|16.07|17.97|18.49|18.45|20.8|20.96|21.55|21.15|||||
2022-02-19 15:09:08|russ2000_2_0359|KURA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.59|3.01|5.88|5.1|8.35|8.9|7.15|16|22.6|16.5|19.55|12.7|14.96|16.86|15.28|15.43|12.46|16.36|23.47|36.35|33.32|23|18.46|13.96|14.04||||
2022-02-19 15:09:09|russ2000_2_0360|KZR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.55|29.68|20.35|9.74|3.38|2.6|5.5|5.27|4.81|5.77|5.58|5.42|7.62|13.86|14.33||||
2022-02-19 15:09:11|russ2000_2_0361|LAND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|16.69|16.41|12.17|11.2|12.26|10.7|10.87|11|9.2|9.21|8.49|10.11|11.28|11.14|12.81|11.27|13.81|13.46|12.46|12.96|13.55|13.22|12.27|12.49|11.4|12.375|13.835|14.69|15.3|14.75|18.08|23.78|23.55|28.57|29.5||||
2022-02-19 15:09:13|russ2000_2_0362|LASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.96|19.1|21|19.55|12.7|19.81|16.28|21.2|22.26|31.21|38.12|27.64|27.61|24.89|15.31||||
2022-02-19 15:09:14|russ2000_2_0363|LAUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.72|14.37|13.6|13.37|15.86|15.85|14.75|14.87|16.47|17.34|17.25|18.87|10.19|12.48|14.79|14.82|14.42|15.995|11.08|12.04||||
2022-02-19 15:09:16|russ2000_2_0364|LAWS|price_second_month|0|10.3595|9.829|9.985|8.6476|8.3355|10.8017|10.989|13.2368|12.3315|12.8934|11.988|15.1099|17.1789|14.4927|14.1804|16.6791|16.8354|22.9885|16.8354|21.3333|25.25|27.25|23.75|22|23|22.75|21.75|26|28.25|26.25|27.25|29.25|28.5|30.5|24|27.625|28.25|23.5|22.25|28.5|25.75|27.75|28.25|28.25|23.1875|23.75|25|26.5|27.25|28.25|23.75|23.516|23|21.5|21.625|22|25|27|30.25|27.75|27.125|21.6875|23|21.0625|24.625|23|22.75|22.5|23.9375|25.25|25.4375|24.1875|27.36|28.5|26.68|27.98|30.97|27.78|30.6|25.5|25.1|28.35|34.01|34.09|35.15|37.11|48.58|46.54|42.8|38.9|37.75|35.39|36.79|38.6|50.23|39.19|36.83|36.52|33.83|25.4|25.99|30.12|22.83|17.77|11.2|18.08|14.35|17.73|13.77|13.56|20.11|24.07|18.85|17.06|15.76|16.31|9.81|8|8.28|14.24|14.9|11.2|12.77|14.65|16.4|17.8|22.78|27.3|23.14|23.39|27.98|16.24|19.29|16.99|23.7|27.65|21.3|23.85|25.75|23.45|24.05|33.7|30.8|31.57|36.68|36.45|51.56|40|31.06|35.9|47.24|53|60.5|52.75|48.13|43.88||||
2022-02-19 15:09:22|russ2000_2_0365|LBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.14|12.14|11.12|10.49|10.4|10.11|10.53|11.61|10.46|10.57|9.42|10.65|10.53|11.72|12.97|13.78|13.25|||||
2022-02-19 15:09:24|russ2000_2_0366|LBRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|21.16|17.58|16.67|14.04|10.43|8.94|6.52|5.42|6.43|10.41|11.9|14.5|10.34|9.98|11.51||||
2022-02-19 15:09:26|russ2000_2_0367|LCII|price_second_month|0.282226211849||||||||||1.5|1.5||1.25|1.0626|0.875||1|1.25|0.625||0.5626|0.625|0.5626||0.875|0.7813|0.4532||0.4688|0.375|0.2657||0.2344|0.4688|0.75||1.2188|1.1875|2.3125||2.1563|2.0625|2.0938||2.625|2.125|2.094||2.875|3.25|3.5||4.313|5.938|5.5||6.407|6.875|6.375||7.469|6.125|5.813||6.1563|4.5313|4.5||3.9375|3.125|2.875||3.75|4.275|5.375||8.225|7.775|8.025||9.1|9.255|13.9||20.35|17.925|18.085||22.7|25.81|28.19||32.4|25.26|26.01||33.14|40.68|27.4||15.95|17.11|12||12.17|21.69|20.65||20.2|20.86|22.72||24.72|19.98|24.53||27.85|30.21|32.25||39.32|45.54|51.2||50.01|42.19|51.07||58.02|54.61|60.89||84.84|98.02|107.75||102.4|115.85|130||90.15|82.8|66.8||90|91.85|107.13||114.98|106.29|129.68||131.42|134.63|155.87||||||
2022-02-19 15:09:31|russ2000_2_0368|LCNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|19.5|18.25|15.125|11|9.25|8.75|8.625|10|10.25|10.5|10.3875|11|10.9375|12.5|13.5|13.3125|16.375|17.75|17.75|18.25|19.05|19|19|19.2|18.8|19.125|19|19|18.5|18.25|16.525|14.35|13.9|12.5|13|11.05|9.25|10.01|8.8|9.26|10.35|10.55|11.5|11.75|11.5|11.75|11.8|12.55|12.65|12.87|12.78|13.05|13.4799|13.7501|15.15|18.66|19.72|17.79|17.62|15.4|15.27|14.75|15.15|16.41|16.145|16.205|16.17|17.1|17.46|21.9|21.8|19.95|18.35|20.45|18.5|19.4|18.7|16.2|16.95|17.24|16.77|18.36|15.83|14.36|14.62|15.85|16.8|17.6|17.48|19.75|19.25||||
2022-02-19 15:09:35|russ2000_2_0369|LEGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.05|14.77|16.02|14.37|12.21|15.1|14.98|16.99|18.81|19.6|24.97|27.17||||
2022-02-19 15:09:36|russ2000_2_0370|LEVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|25.5|24.08|24.2|23.48|24.06|24.89|17.39|16.21|21.77|22|27.24|26.84|37.89|40.49|||||
2022-02-19 15:09:38|russ2000_2_0371|LEXEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:38|russ2000_2_0372|LILA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7303|34.5244|30.319|38.512|26.644|20.44|25.1001|19.9948|24.7686|20.5726|19.6065|20.601|18.7161|17.2859|18.0626|16.7081|14.6906|16.9828|16.566|9.5759|9.3012|12.14|11.23|14.4|14.52|12.34|11.28||||
2022-02-19 15:09:40|russ2000_2_0373|LILAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9134|32.919|40.4382|27.1489|20.124|25.0671|19.9244|24.5063|20.4092|19.4396|20.6754|18.5651|17.5764|18.0422|16.6354|14.6771|17.1297|16.7209|9.273|9.1637|11.99|11.18|14.59|14.59|12.22|11.03||||
2022-02-19 15:09:42|russ2000_2_0374|LIND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.74|9.95|9.83|9.79|9.83|10.83|8.91|10.8|9.89|10|9.28|9.62|8.97|9.49|11.21|10.54|9.21|12.1|15.13|12.88|13.36|16.48|18.72|15.39|13.17|7.75|8.25|12.9|21.52|17.55|15.17|16.17|17.67||||
2022-02-19 15:09:44|russ2000_2_0375|LITE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|24.08|25.34|34.55|41.35|45.9|58.5|56.8|54.1|61|59.9|68.4|44.47|50.61|42.91|53.97|72.28|77.8|74.49|84|83.17|90.01|80.05|86.64|86.77|99.08||||
2022-02-19 15:09:46|russ2000_2_0376|LIVN|price_second_month|0.51724137931|||||||||||||||||||||||||||||||||||||||||9.25|12.25|12.625||7.75|3.75|3.5||4|5|4.75||6|6.25|3.5||7.75|16.125|15.25||10.625|6|13.5||12.5|17.875|15.938||12|21.438|23.25||16.9|15.76|26.53||13.119|17.25|18.4||21.56|30.85|32||33.36|20.46|20.72||43.39|29.85|32.3||21.32|17.53|20.64||16.82|13.94|13.16||21.7|17|16.57||16.63|15.94|20.44||23.68|26.68|31.02||27.95|28.3|33.5||44.94|52.42|52.53||51.96|50.74|65.422||62.46|51.16|55.68||59.46|60.78|59.37||50.23|60.11|44.97||61.21|70.06|79.92||99.82|123.97|91.47||71.96|73.79|75.43||48.13|45.21|66.21||84.11|79.19|87.43|||||
2022-02-19 15:09:51|russ2000_2_0377|LIVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:51|russ2000_2_0378|LJPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||12187500|5000000|8437500|8750000|10157500|10000000|17970000|17812500|13437500|10157500|12812500|10470000|11720000|12032500|9062500|9687500|5781250|8125000|10000000|2656250|1718750|4687500|19218750|8906250|16875000|16562500|12812500|18175000|16875000|21125000|15800000|14950000|12200000|17500000|3250000|9750000|9850000|7250000|7625000|6750000|8525000|3525000|3475000|2000000|2100000|1700000|2700000|1880000|1880000|1675000|1540000|2685000|2195000|1855000|1245000|955000|885000|350000|30750|155000|115000|35000|52500|27500|17500|15000|18500|55|34|12.5|2.5|2.995|3.15|3|4.45|4.15|3.255|7|7.61|8.11|10.42|11.13|20.33|22.33|35.58|33.79|15.39|16.1|16.35|18.1|33.51|28.6|34.15|33.35|31.06|31.2|23.04|14.47|5.7|5.39|9.57|2.74|6.8|4.72|4.2|4.97|5.24|4.3|4.21|3.9|4.19|
2022-02-19 15:09:55|russ2000_2_0379|LKSD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0380|LLEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0381|LMAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.332|6.1|6.72|7.18|5.02|3.65|3.4|2.98|2.05|2.85|3.5|4.84|4.68|5.29|6.8|6.68|6.8|7.06|6.75|5.5|5.63|5.3|6.23|6.18|6.19|6.35|6.89|8.27|8.16|7.63|7.44|7.35|7.63|10.17|13.22|14.19|12.75|13.97|17.4|23.22|24.59|30.41|34.06|33.87|35.51|33.22|37.49|27.14|30.77|26.47|31.68|35.68|30.74|27.06|29.95|39.58|47.88|48.96|54.82|48.76|42.27||||
2022-02-19 15:10:00|russ2000_2_0382|LNTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|3.57|2.33|1.95|9.59|9.5|12.8|16.5|16.95|22.55|15.3|14.2|15.6|18.75|23.94|24.7|21.89|20.7|16.69|12.77|13.3|13.22|19.1|20.25|26.37|27.89|28.85||||
2022-02-19 15:10:02|russ2000_2_0383|LOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.26|13|16.14|14.45|17.6|22.95|24.55|22.65|26|26.1|30.05|30.1|17.91|16.6|16.11|17.4|18.17|16.79|14.47|20.09|44.9|57.52|59.41|60.06|91.87|63.66|||||
2022-02-19 15:10:04|russ2000_2_0384|LOGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.47|17.08|7.25|8.16|8.26|6.88|7.14|6.4|7.76|4.14|4.74|3|0.6861||||
2022-02-19 15:10:06|russ2000_2_0385|LOVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|23.84|27.81|29.85|18.78|16.05|5.83|26.23|26.55|43.71|55.3|74.02|75.21|67.96|||||
2022-02-19 15:10:07|russ2000_2_0386|LQDA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.91|20|9.52|4.69|4.12|4.16|9.48|4.96|3.03|3.13|2.92|2.67|4.18|5.57||||
2022-02-19 15:10:08|russ2000_2_0387|LTHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|6.62|5.7|7.96|9.54|6.63|7.63|15.43|18.86|18|24.87|31.31|22.69||||
2022-02-19 15:10:10|russ2000_2_0388|MARK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|36.5|31.4|3.3|1.9|1.8|2.849|3.96|2.3|2.05|6.14|4.22|3|5.68|4.6|3|5.84|3.37|2.0199|1.13|1.35|3.08|2.95|5.55|6.03|5.85|7|4.97|4.6|4.0499|4.33|4.64|4.05|4.64|4.5401|4.57|2.98|3|2.7472|8.54|7.48|4.42|3.45|1.68|1.95|1.04|0.8296|0.65|0.6574|1.735|1.16|1.11|2.96|1.57|1.3|1.13|0.8369|
2022-02-19 15:10:13|russ2000_2_0389|MAXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2972|25.814||36.6865|37.12|40.8744|46.3|50.5|49.973|57.268|48.39|46.85|44.7|||53.79|63.45|68.03|74.67|78.099|72.834|78.3079|76.12|78.3|77.64|78.4617|55.5354|64.21|60.02|65.24|68.8646|52.8177|49.35|46.2676|54.441|63.18|46.57|46.76|31.95|16.7|7.31|7.05|7.08|10.4|15.21|14.27|26.14|27.68|45.49|29.82|31.79|27.53|27.24||||
2022-02-19 15:10:15|russ2000_2_0390|MBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8322|14.059|9.8725||12.4717|12.4717|11.5646||11.7914|13.0952|13.8095|14.119|14.1667|14.7619|15.2381|16.125|16.625|18||20|22|20.25|20|20.375|21.25|20.75|20.875|19.975|19.625|19.075|20.25|18|17.5|11|11.25|10.75|10|9.25|7.625|11.25|10.5|8.875|8.9|9.005|9.5|8.3|8.675|9.625|11.245|11.475|11.375|15.5|13.5|14|12.62|13.525|14.05|15|16.875|16.5|16.25|15.9857|17|16.875|15.76|16.3926|17.525|20.5001|26.75|21.9|22.3|24|26.35|24.95|22.665|21.5|20.1|23.515|25.06|24.92|18.18|18.85|22.41|22.93|23.15|23.69|24.9|25.56||||
2022-02-19 15:10:19|russ2000_2_0391|MBIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|17.2933|17.3733|15.2533|13.84|13.0533|10.4333|12.14|12.7267|12.3667|13.4733|18.2133|23.22|28.0067|23.6333|32.3867|30.08||||
2022-02-19 15:10:20|russ2000_2_0392|MBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|11.21|7.55|6.7|3.83|4.43|3.5|3.85|2.89|2.94|3.57|3.24|3.46|3.68|3.16|3.04|2.02|0.8843||||
2022-02-19 15:10:22|russ2000_2_0393|MBTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:22|russ2000_2_0394|MCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.05|50.21|41.17|37.34|38.7|39.94|36.31|45.76|43.91|28.65|29.93|34.87|51.3|62.91|77.95|100.11|101.79|||||
2022-02-19 15:10:24|russ2000_2_0395|MCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|12.6|15.38|11.94|13.02|14.68|19.16|17.34|23.71|24.51|29.95|27.14|26.3|24.73|21.08|13.86|16.88|16.53|13.88|21.07|22.73|27.08|28.18|24.94|27.36|27.96||||
2022-02-19 15:10:25|russ2000_2_0396|MCRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.33|33.01|24.04|30.43|10.81|10.29|9.68|9.08|13.49|10.24|9.5|8.2|8.47|8.35|5.9|3.83|4.03|3.95|3.14|6.195|24.52|30.68|21.05|20.73|6.41|10.76|8.05||||
2022-02-19 15:10:27|russ2000_2_0397|MCRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:28|russ2000_2_0398|MDGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.45|192.5|262.5|321.055|245|280|178.85|271.6|169.75|103.6|153.65|149.8|105.35|103.95|144.9|172.55|193.9|148.75|139.65|167.3|136.5|230.65|286.3|301.7|260.05|206.85|170.485|245.35|146.65|141.75|113.05|83.65|81.9|64.4|15.064|7.644|12.6035|9.5|16.65|15.53|16.19|16.89|50.34|133.85|265.61|249.21|113.89|125.57|92.19|91.1|110.69|92.96|116.02|105.46|119.11|119.49|134|82.25|82.71|85.49||||
2022-02-19 15:10:31|russ2000_2_0399|MEDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.46|36.11|27.82|32.22|33.96|32.05|42.13|58.71|61.91|69.98|56.5|80.36|76.62|101.95|92.65|124.44|124.7|155.91|166.39|182.35|207.41|143.01|||||
2022-02-19 15:10:32|russ2000_2_0400|MEET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:33|russ2000_2_0401|MESA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.08|10.03|9.1|6.33|7.16|6.7|3.74|3.67|6.15|12.48|11.21|8.09|7.68|4.74||||
2022-02-19 15:10:35|russ2000_2_0402|METC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.45|7.84|4.8|6.85|7.91|7.76|5.3|5.92|6.25|4.09|3.55|2.74|3.02|2.87|3.2|5.32|5.1|9.02|12.06|16.09||||
2022-02-19 15:10:36|russ2000_2_0403|MFSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0404|MGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0405|MGPI|price_second_month|0||||||||||||||||||||||||7.9167|8.5834|10.75|9.5834|6.0834|6.0834|6.5|8.1667|9.0417|8.5834|9.5|9.7083|11.1667|10.8333|11.125|11.8125|14.125|12.625|12.875|12.75|15.25|16.25|15.125|13.75|9.375|9.125|8.75|6.063|6.25|6.25|6.5|8.375|7.5|5.938|7.125|7|6.75|6.875|5.125|6.75|6.625|4.8125|5|4.2188|3.75|3.4375|4.5|4.75|4.3438|4.565|4.675|6.064|6.975|6.975|4.875|3.7|3.695|3.75|4.2355|5.9|10.816|17.845|9.21|9.34|7.67|8.36|9|11.27|13.33|28.48|24.09|21.81|19.84|17.06|14.46|8.22|6.42|7.4|4.93|0.8|0.6|2.3|3.78|6.63|7.11|6.79|6.59|9.11|9.09|8.13|6.13|4.99|6.04|3.29|3.33|3.3|4.14|5.35|5.04|5.01|5.68|7.07|11.92|14.88|15.59|17.64|15.94|20.92|23.39|32.72|39.94|47.3|44.23|51.21|56.23|74.35|83.92|88.55|77.11|67.99|81.85|60.21|48.17|45.62|28.76|37.51|35.55|43.61|63.88|69.69|65.3|77.98|78.18||||
2022-02-19 15:10:42|russ2000_2_0406|MGTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|9.78|9.39|16.69|10.13|12.4|12.01|9.59|6.96|6.57|10.16|11.43|6.4|5.63|3.01||||
2022-02-19 15:10:44|russ2000_2_0407|MGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.69|13.51|12.76|24.56|19.8|17.69|16.66|15.87|13.93|12.93|15.52|13.69|12.51|17.68|14.07||||
2022-02-19 15:10:45|russ2000_2_0408|MITK|price_second_month|0||||||||||||||||||||1.375|1.5|1.1875|1.8125|1.5625|2.0625|1.4375|1.5|1.625|1.5625|1.6875|0.9375|1.25|2.125|2.5|1.5625|1.8125|0.4375|0.625|1|1.1875|0.875|1.1875|1.1875|1.4375|1.1875|1.125|1|1.38|1.25|1.25|1.5|2.063|5.063|3.75|2.5|2.063|1.406|1.094|1.438|1.063|1.063|0.688|0.688|1.625|1.5|2.875|4.25|11.125|5.1563|6.0625|0.625|1.25|0.71|1.95|1.51|2.02|1.55|1.22|1.15|1|1.07|1.099|2.261|1.53|0.625|0.58|0.48|0.9|0.63|0.91|1.25|1.65|1.28|1.4|1.08|0.75|0.64|0.55|0.42|0.33|0.45|0.21|0.07|0.11|0.35|0.7|0.7|0.8|0.8|1.4|3.57|5.5|7.1|10.95|7.33|10.4|2.12|4.54|2.38|4.3|6.33|5.17|6.99|5.31|3.26|2.47|3.46|3.2|3.3|3.3|5.25|5.17|9.09|7.77|5.6|6.25|7.8|10.15|9|7.65|8.65|7.25|9.57|10.81|10.2|10.14|7.13|8.71|9.33|12.69|11.78|15.28|16.96|22.37|17.13|14.71||||
2022-02-19 15:10:50|russ2000_2_0409|MJCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0410|MLNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0411|MLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|8.875|9.5|14|20|19.125|15.75|19.5|23.75|21|23|19.05|24.95|23.5|20.5|21.7|18.75|15.15|18.3|19.75|23.5|29.55|39.1|32.85|29.5|32.6|47.12|37.73|33.27|33.12|37.88|37.03|34.1|31.57|30.75|34.18|28.99|28.8|26.16|28.54|25.65|10.72|9.24|9.11|6.15|6.12|3.29|4.286|4.5|3.87|6.81|4.81|4.99|4.0293|3.73|3.705|3.35|3.59|4.09|4.25|4.23|4.26|6.13|7.94|6.94|5.55|6.18|5.18|5.27|5.15|5.368|6.04|6.46|6.85|8|17.55|13.7|17.45|11.8|11.9|13.2|11.99|12.26|9.96|10.32|11.32|13.58|10.61|11.29|12.29|11.67|10.8|11.01|9.9216|10.5062|
2022-02-19 15:10:54|russ2000_2_0412|MLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.4|8.55|10.05|9|9.4|9.45|8.42|7.5|5.9899|8|7.848|7.05|5.75|7.8|8|9.2|10.35|11.61|11.98|11.77|11.65|10.5|10.33|10.92|11.38|12.75|14.34|15.51|16.22|16.57|16.44|16.47|20.4|20.9|22|23.45|26.75|23.85|25.85|24.55|20.9|21.11|20.12|21.38|22.85|20.25|11.85|12.22|15.65|16.44|18.51|18.47|16.46|16.43||||
2022-02-19 15:10:57|russ2000_2_0413|MNLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:57|russ2000_2_0414|MNOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|9.15|6.91|4.5|3.78|4.1|3.6|1.7|2.34|3.3755|6.4674|6.41|6.65|5.5901|4.86|5.44|4.0399|2.5299|2.195|2.14|2.5|2.75|1.8601|1.9499|1.82|3.02|2.519|2.2|2.22|1.79|2.09|3|3.75|4|3.52|3.39|4.35|6.71|6.08|7.41|6.44|5.76|5.41|6.96|10.45|9.62|11.73|9.57|7.63|11.48|8.66|7.41|4.2|5.3|5.83|5.92|6.07|4|3.91|4.42|2.43||||
2022-02-19 15:11:00|russ2000_2_0415|MOGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:01|russ2000_2_0416|MPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6252|30.6247|28.5|29|28.6252|27|24.75|24.75|23.626|24.5626|21.7501|17.3754|17.188|15|15.6301|18|18.7403|18.5|19|18.5507|18|21.2496|21.05|21.7497|23|24|28.9496|27.7|28.4004|25.2504|25.7995|25|26.5996|24.3001|26.3|24.8|24.17|24.35|24.84|23.95|25.05|24.3|25.5|25.3|23.63|23.25|17.8|20.25|16.35|10.8|10|10.6|6.15|7.5|8.5|9.38|8.4|7.71|10.37|9.5|10|9.98|11.11|10.27|11.96|12.15|14.251|14.8|16.0988|15.4|15.6001|15.25|16.65|16.6|15|15.85|18.78|20.99|28.45|27.4136|29.15|30.4|31.9|35.3|30.3|26.19|23.75|24.91|23.95|27.02|24.5|19.88|20.35|22.55|24.97|27.87|26.41|31.46|28.45||||
2022-02-19 15:11:05|russ2000_2_0417|MRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|45.84|32.68|51.36|24.76|17.2|22.4|6.36|4.32|5.24|4.68|12.24|28.92|22.68|23.32|25.32|16.48|14.48|18.32|4.48|4.8|10.24|11.2|7.08|14.64|13.91|17.73|12.36|11.11|11.2||||
2022-02-19 15:11:07|russ2000_2_0418|MRSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.19|17.31|20.43|13.76|5.3|7.3|4.74|2.43|3.49|8.98|10.76|18.2|25.51|19.21|14.45|11.82|7.77|3.87||||
2022-02-19 15:11:08|russ2000_2_0419|MSBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|32.44|35.29|34.94|29.82|33.11|31.35|32.59|34.26|25.95|25.6|25.24|25.44|28.15|25.27|15.39|14.98|18.42|24.27|27.19|25.08|25.28|29.83||||
2022-02-19 15:11:10|russ2000_2_0420|MSGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:10|russ2000_2_0421|MTEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.36|667.92|956.34|918.06|268.62|132|178.2|241.56|98.34|49.5|40.92|38.28|21.78|20.35|4.6189|16.28|18.7|14.19|21.56|19.47|16.06|14.74|12.87|30.25|19.47|16.72|15.18|57.09|76.23|90.31|49.94|50.05|64.02|50.05|51.15|51.48|41.91|44.99|31.9|47.85|42.57|46.53|42.57|2.4805|4.4055|11.66|5.1634|6.6792|5.181|5.39|8.3|9.28|6.9|5.98|4.59|4.66|8.11|5.03|9.83|16.09|16.15|11.99|8.79|13.67|8.76|6.52|4.31|2.66||||
2022-02-19 15:11:13|russ2000_2_0422|MVBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2727|7.2727|7.3864|7.6136|||7.7273|||||||||9.0909|9.0909|||8.6364||9||||11|11.25|11.75|12|12|13.5|18|16.75|16.625|16|16.4|15.3|13.35|14|15.45|15|11.4|12.75|13.2|12|13.8|12.88|15.25|19.15|19.7|18.13|18.1|18.8|15.99|15.75|17.98|21.3|18.76|13.78|14.07|20.84|32.1|41.3|39.54|41.07|39.31||||
2022-02-19 15:11:17|russ2000_2_0423|MYOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:17|russ2000_2_0424|NBN|price_second_month|0.0203908241291|||||||||||||||||||4.0834||4.125|4.5833|4.6667||4.6667|4.6667|3.9166||3.6667|4.25|3.9583||3.25|3.5|3.9166||3.9583|4.4167|4.0834||5|5.5|7.0834||6.8333|7.3333|7.167||7.167||7.3333||8.6667|9|9||9.667|12.6667|18.875||15|11.125|10.5||9.625|8.25|8.125||8.875|8.125|8.3125||12|12.19|12.75||14.48|13.8|14.68||16.5|16.6|19.4||19.35|19|23||21.05|22|22.5||22.1|20.65|19.1||16.7|17.74|14.85||11.25|12.25|7.21||8.35|8.7|8.85||12.4|12.23|16.7||13.75|13.269|12.64||8.45|9.35|9.1465||9.52|10.3|9.5||9.57|9.34|9.68||9.95|10.71|10.78||11.09|11.18|12.9||20.7|24|23.65||21.8|21.35|16.76||20.22|22.7|22.18||15.81|19.14|22.55||30.25|32.21|35.73||||||
2022-02-19 15:11:22|russ2000_2_0425|NCBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|37.29|43.63|48.74|49.36|53.46|58.99|54.07|57.48|55.32|51.95|57|60.01|62.66|72.84|70.97|55.64|60.68|70.35|76.14|76.56|76.41|71.31|94.9|||||
2022-02-19 15:11:24|russ2000_2_0426|NCSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||396.6|335.6|297|301.8|323.4|146.6|113.6|53.2|42.2|41.6|20.8|10.78|12.56|20.6|37|27.98|23.1883|30.75|42.54|
2022-02-19 15:11:26|russ2000_2_0427|NE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|23.36|26.83||||
2022-02-19 15:11:28|russ2000_2_0428|NEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|3.125|1.575|9|4.8|3|2.9|1.7|1.2|1.2|0.9|1|0.7|0.07|0.09|0.09|0.89|0.34|0.2|0.2|0.5|0.4|0.45|0.24|0.27|0.6|0.95|1.6|1.55|1.68|1.22|1.25|1|1.19|0.98|0.71|0.75|1.31|1.75|1.55|1.39|1.4|1.01|1.29|1.34|1.48|1.15|1.36|1.72|1.7|2.84|2.77|3.4|3.5|2.25|3.52|3.45|3.45|5.38|4.24|4.44|4.99|5.63|7.64|5.87|8.97|8.22|9.36|7.9|7.34|9.27|9.1|7.36|11.7|13.4|16.28|18.45|21.21|26.24|25.8|33.1|27.66|40.34|47.36|50.97|38.76|48.49|40.03|19.49||||
2022-02-19 15:11:32|russ2000_2_0429|NEOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:32|russ2000_2_0430|NERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.97|5.02|5.4|5.12|4.9|12.3|12.4|13.4|8.75|8.55|6.15|6.05|5.25|9.1|10.5|7.91|7.94|5.16|6.47|6.1|7.89|14.7|3.21|3.71|3.32|2.94|1.84|0.971|0.7404||||
2022-02-19 15:11:35|russ2000_2_0431|NEXT|price_second_month|0.028818443804|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03||10.11||10.32|10.02|8.79||6.78|5.52|4.79||6|5.49|6.22||2.48|2.68|2.21||4.12|2.86|3|||||
2022-02-19 15:11:36|russ2000_2_0432|NGVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.32|51.29|53.97|59.51|62.07|78.37|74.91|78.68|99.89|98.01|115.14|89.07|74.63|92.58|47.32|53.54|56.82|68.45|70.13|82.91|80.39|71.91|66.47||||
2022-02-19 15:11:38|russ2000_2_0433|NH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|12.54|7.54|3.15|2.69|3.27|3.02|3.36|2.21|0.8909|0.6551|0.5646|0.481|1.45|1.69|2.59|3.3|2.35|4.17|2.42|2.2|1.12|0.7713||||
2022-02-19 15:11:40|russ2000_2_0434|NHTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14500|26000|19000|20500|15000|12000|4252|3752|1376|252|376|68.8|125|318.8|400|337.5|306.3|228.1|137.5|56.3|8.5|2|1.8|5.5|4.4|3.4|2.8|1.2|2.4|2.5|1.4|4.86|9.9|7.91|15.85|15|13.99|10.4|17|12.4|15.82|10.02|9.1|4.65|3.08|1.41|2|3.53|3|1.58|0.979|1.46|0.7|0.3291|0.25|0.4799|0.7|0.24|0.165|0.34|0.17|0.09|0.18|0.46|0.6|0.87|1.52|1.3|1.23|0.85|1.24|0.84|1.56|3.4|4.66|6.6|14.05|13.55|13.05|33.8|26.74|48.39|31.17|29.85|32.14|25.29|27.79|27.86|20.18|17.95|17.43|22.04|26.47|21.38|12.72|10.18|7.56|5.77|3.51|7.3|5.21|5.29|6.76|7.29|6.68|7.06|7.2822|
2022-02-19 15:11:43|russ2000_2_0435|NIHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:44|russ2000_2_0436|NINE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.82|29.73|28.74|26.22|17.9|5.48|5.48|4.06|1.96|1.46|2.55|3.84|2.02|1.98|1.51|1.1||||
2022-02-19 15:11:46|russ2000_2_0437|NK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:46|russ2000_2_0438|NMRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|13.73|12.89|8.95|9.3|8.54|8.54|13.15|9.99|4.54|4.25|7.21|10.505|12.68|13.14|17.55|17.54||||
2022-02-19 15:11:47|russ2000_2_0439|NODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|16.51|17.39|16.48|16.43|16.71|15.52|15.11|17.09|16.89|16.59|14.25|14.44|16.82|17.59|17.91|19.1|19.56|18.5|17.65|
2022-02-19 15:11:49|russ2000_2_0440|NOVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.75|27.75|50.25|64.125|76.125|31.689|30.375|30.75|24.15|23.16|26.76|28.53|20.22|19.65|12.78|18.57|27.99|31.65|40.68|41.25|33.66|29.79|28.95|23.4|30.15|27|37.95|28.68|25.5|27.03|27.87|30.42|28.26|27.3|25.29|23.49|15.36|3.18|3.54|2.97|1.9503|1.785|2.46|7.5|6.63|8.7|13.505|11.7|9.48|10.41|11.49|12.05|8.95|7.26|9.53|8.38|8.33|10.92|11.72|12.48|12.55|12.75|13.74|14.68|13.54|14.195|12.59|15.05|16.83|19.85|24.3|32.7|38.6|54.1|55.85|62.7|77.8|65.91|74.93|79.61|75|86.25|89.21|100.34|111.81|118.59|143.84|136.05|153.22|168.05|132.14||||
2022-02-19 15:11:53|russ2000_2_0441|NPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.53|6.44|4.29|5.38|4.03|5.8|5.43|5.06|6.48|6.49|5.8|8.02|4.74|2.71|3.36|3.24|7.84|6.78|9.86|10.41|9.01|15.25|13.59|10.15|8.92|5.99|6.88|6.07|6.46|8.81|7.7|7.75|3.56|6.14|8.15|6.34|8.29|7|8.14|11.94|10.23|9.34|15.37|15.21||||
2022-02-19 15:11:55|russ2000_2_0442|NRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|18.31|17.5|15.34|13.65|15.14|14|13.7|12.38|15.71|14.71|13.7|16.08|15.95|18.65|24.15|32.6|34.25|28.3|34.9|38.55|39.87|39.61|51.89|63.26|63.2|66.67|54.04|55.44|55.59|51.61|49.74|54|40.05|39.15|
2022-02-19 15:11:58|russ2000_2_0443|NRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:59|russ2000_2_0444|NSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|15.88|17.32|20.59|20.31|20.58|24.01|24.25|22.01|26.5|24.53|28.1|28.08|27.97|28.31|29.47|33.6|33.7|36.87|28.15|34.15|34.1|39.84|45.17|57.25|61.38|57.72||||
2022-02-19 15:12:01|russ2000_2_0445|NSSC|price_second_month|0|0.3498|0.37|0.2775|0.3266|0.318|0.3382|0.5434|0.6565|0.749|0.7407|0.9722|0.9722|1.1343|1.0417|0.9259|1.1574|0.9722|1.0648|0.7639|0.8218|1.0301|1.1111|1.1574|1.2731|0.8796|0.5556|0.544|0.5324|0.463|0.2778|0.2315|0.2894|0.2894|0.3009|0.2431|0.2662|0.2778|0.2315|0.2431|0.3704|0.5093|0.5556|0.4861|0.4051|0.3356|0.3356|0.2663|0.2317|0.2373|0.2607|0.3704|0.3473|0.382|0.3473|0.33|0.4747|0.463|0.4747|0.5673|0.5093|0.4977|0.4517|0.3937|0.2547|0.2777|0.301|0.33|0.2897|0.33|0.324|0.307|0.4517|0.4407|0.464|0.5323|0.526|0.6017|0.8333|0.9083|0.8307|0.7667|0.8473|0.7677|0.9348|1.6296|1.5352|2.2|2.2356|2.0644|2.7222|3.5667|5.07|4.8533|4.845|3.22|2.58|2.965|3.075|2.52|2.75|2.3|2.055|0.725|0.495|0.72|0.695|0.925|1.1|1.01|1|0.825|1.175|1.105|1.3245|1.1|1.345|1.485|1.625|1.685|1.8849|2.17|2.49|3.245|3.48|3.09|2.485|2.255|2.775|2.725|2.975|2.925|3.11|3.295|3.575|4.275|4.325|4.775|3.925|5|5.05|5.925|7.55|8.27|10.745|13.36|17.24|15.625|10.17|11.36|12.455|15.25|15.565|16.27|19.565|23.235|20.41||||
2022-02-19 15:12:06|russ2000_2_0446|NTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|31.87|33.16|32.84|39.75|45.61|47.92|52.84|39.68|41.23|35.44|27.5|35.07|30.22|24.29|26.14|34.16|34.29|36.74|33.31|36.83|40.53||||
2022-02-19 15:12:08|russ2000_2_0447|NTGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:08|russ2000_2_0448|NTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|17.25|12.25|11.38|19.87|21.01|26.1|26.7|31.18|17.91|13.54|14.76|13.9|16.66|12.12|19.1|20.82|34.81|63.57|69.06|160.53|113.13|86.52||||
2022-02-19 15:12:10|russ2000_2_0449|NTRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|7.72|13.79|10.11|11.94|9.56|10.32|12.02|9.5|9|11.74|27.46|17.32|16.76|22.71|31.88|38.48|35.01|43.265|65.46|83.02|111.09|90.51|118.43|94.66|63.89||||
2022-02-19 15:12:12|russ2000_2_0450|NVCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|11.13|7.75|7.85|7.6|12.5|20.25|19.1|20.55|31.525|43.3|34.32|53.28|53.55|91.56|91.995|80.03|64.4|80.02|119.41|172.95|187.93|135.9|99.73|76||||
2022-02-19 15:12:13|russ2000_2_0451|NVEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.55|9.73|9.42|12.75|12.94|22.02|19.01|21.82|19.59|27.25|31.3|36.3|36.8|36.2|47.35|54.4|43.25|63.6|89.3|73.39|80.43|79.52|60.65|47.1|65.35|47.28|52.28|74.2|104.32|90.14|105.65|131.5|104.16||||
2022-02-19 15:12:15|russ2000_2_0452|NVTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:16|russ2000_2_0453|NWFL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3792||9.7403|9.4519|10.245|13.4918|18.4704|8.7542|12.6984|8.7061|8.4656|9.0428|8.9466|7.3112|7.0707|7.9365|6.5416|7.3112|8.0423|10.1972|10.0818|10.0048|11.0823|11.5633|11.3747|11.5479|13.8528|16.8543|14.886|17.1596|17.9567|17.6046|18.6089|19.3074|18.8456|19.0476|18.0664|18.759|18.9091|18.9939|18.7273|20|20|18.2121|18.6364|19.1091|18.2728|18.4848|18.3636|15.8485|18.0121|19.4667|15.6485|15.6848|15.7939|17.4242|16.9364|16.3636|16.7698|15.1576|14.5818|16.0182|16.7455|16.5455|18.2121|18.7212|20.56|19.04|18.2933|20.0334|19.32|19.4067|19.4333|19|19.5131|19.1599|19.0267|17.9666|18.5691|19.2942|22.2733|26|25.8667|29.42|30.07|30.37|30.66|38.26|35.72|30.38|32.57|30.35|34.72|31.25|23|25.3|27.45|25.75|25.87|25.67|27.5|28.31|
2022-02-19 15:12:20|russ2000_2_0454|NXGN|price_second_month|0|3.0625|2.3125|2.0625|1.4688|0.7188|0.4063|0.3438|0.3281|0.25|0.2188|0.25|0.4219|0.4219|0.25|0.3125|0.3438|0.2813|0.3438|0.2266|0.1875|0.1953|0.125|0.125|0.2344|0.25|0.2344|0.1563|0.2031|0.2344|0.3125|0.2813|0.2656|0.1875|0.1875|0.1875|0.1719|0.1719|0.1563|0.1719|0.2188|0.25|0.25|0.25|0.7657|0.8125|0.5938|0.375|0.2813|0.547|1.4688|3.1408|2.9375|3.6875|1.6095|1.1407|0.8438|0.9688|0.797|0.9063|0.875|1.0782|0.5391|0.5703|0.5313|0.7188|0.875|0.8594|1.7031|0.9063|1.1406|0.9922|1.3125|1.7825|1.4875|1.8562|2.1|2.0125|2.1726|2.9937|3.1658|3.9063|5.3775|5.35|5.6312|5.84|5.955|7.6762|10.0625|15.0325|16.25|20.28|17.305|16.61|20.05|19.105|20.465|20.475|18.425|14.795|16.29|16.465|21.41|15.035|19.385|24.965|26.92|29.745|28.62|29.52|28.025|32.245|39.95|43.04|46.01|35.35|42.91|28.61|17.67|18.21|18.52|17.88|20.69|23.36|17.46|15.57|15.66|14.73|17.38|15.84|13.59|16.25|15.55|12.71|11.77|13.12|15.26|15.36|15.75|14.43|12.55|17.6|22.89|17.55|17.5|19.25|14.21|18.42|13.08|10.32|13.26|17.74|18.7|16.42|15.26|15.5|19.07|||||
2022-02-19 15:12:25|russ2000_2_0455|NXRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|12.35|13.22|11.65|14.16|20.91|19.62|23.32|24.16|23.2|28.79|24.11|28.11|32.18|36.49|38.07|39.95|45.83|48.87|48.6|32.7|41.83|43.77|41.56|51.42|64.79|74.58|84.66||||
2022-02-19 15:12:27|russ2000_2_0456|NYMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.375|4.125|5.813|4.5|2.875|3.188|3.25|5.4375|3.375|3.875|2.2656|1.9063|2.05|4.34|4.18|3.86|3.74|4.35|4.22|4.23|2.85|2.5|2.68|4.6|3.03|2|2.55|2.87|2.66|2.31|2.208|1.94|2.71|2.55|3.4|5.76|5.53|5.21|6.41|5.34|4.25|5.3908|3.03|3.29|3.15|4.5201|4.39|3.79|3.64|3.93|4.09|6.13|8.24|7.74|7.53|7.92|7.51|5.98|7.39|6|5.18|6.7|6.99|5.76|5.1|5.11|0.55|0.41|1.7|2.16|3.38|2.41|2.42|2.43|3.205|3.54|3.91|3.37|3.89|3.19|3.62|2.74|1.76|2.59|1.82|1.76|1.93|3.22|3.4|2.77|2.04|3.13|1.75|2.06|1.42|1.38|
2022-02-19 15:12:31|russ2000_2_0457|OBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.54|37.44|35.95|33.56|31.93|35.83|30.83|21.14|24.18|26.99|33.98|42.88|41.15|43.72|44.77|||||
2022-02-19 15:12:33|russ2000_2_0458|ODT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:33|russ2000_2_0459|OFED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|10.95|12|12|12.61|13|15.5|14.81|15.5|17.0601|17.25|17.25|17.945|18.1701|18.95|20.5|20.15|19.298|18.44|19.58|19.76|20.5|23|23.82|27.96|28.69|29.92|29.29|29.04|26.52|25.91|27|23.05|23|22.5|26.89|19.5|26.72|25.7|23.52|25.16|23.8|24|23.25|
2022-02-19 15:12:35|russ2000_2_0460|OLLI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|16.81|23.01|23.97|26.13|30.2|33.1|41.1|45.95|53.25|58.9|72.55|94.35|65.59|85.33|86.55|61.4|65.31|46.34|97.65|87.35|83.06|87|84.13|64.58|51.13|||||
2022-02-19 15:12:37|russ2000_2_0461|OOMA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|6.42|6.05|7.99|8.97|8.925|9.6|8.3|10.65|12.25|11.15|14|16.2|13.77|13.24|10.16|10.27|13.23|11.93|16.48|13.25|14.53|15.65|20.31|18.87|20.33|||||
2022-02-19 15:12:39|russ2000_2_0462|OPBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13|14.75|13.5|13.75|12.5|10.7|8.5|6.2|4.75|4.7|3.35|3.25|2.25||0.26||1.01|0.99|2|1.25|1.5|2|||1.45||||||6.2|6.25|8.1|8|8.16|7.25|6.9|6|6.05|5.77|5.75|5.9|6.3|6.61|7.6|7.65|8.65|9.65|10.25|12.5|12.18|9.99|9.32|10.26|9.5|9.72|8.85|6.13|6.17|7.48|9.37|10.26|10.07|13.68|13.29||||
2022-02-19 15:12:41|russ2000_2_0463|OPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.12|94.44|94|105.72|101.48|102.56|105.12|99.8|92.52|83.04|93.56|87.04|90.56|91.48|104.92|103.68|94.24|98.44|98.68|99.36|95.48|90.64|93.56|78.48|63.36|66.12|54.72|77.56|93.16|76.52|82.44|89|73.56|74.92|54.88|56.24|67.64|34.76|31.25|24.59|27.11|32.17|29.13|25.37|24.54|24.6|25.27|28.59|26.53|25.5|25.12||||
2022-02-19 15:12:44|russ2000_2_0464|OPTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|23.38|15.42|8.56|7.91|8.13|6.29|9.44|6.45|4.65|4.28|4.27|4.05|3.02|2.91|1.61|2.7||||
2022-02-19 15:12:45|russ2000_2_0465|ORC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|10.6|12.1601|12.67|12.82|13.98|13.79|13.9|13.59|8.63|9.23|9.25|10.38|10.55|10.76|9.82|10.03|9.64|9.58|7.19|7.45|7.97|6.77|7|6.45|5.96|5.77|6.34|4.49|5.1|5.64|5.85|5.5|5.12|4.85|3.8||||
2022-02-19 15:12:47|russ2000_2_0466|ORRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9824||14.6911|14.2714|14.3646|14.1781|14.9243|14.5512|18.4121||16.1867|||19.3335|19.9505|22.9025|28.5714||45.3515|37.1882|37.8685|40.3628|39.9093|39.5918|38.0952|33.5714|31.619|34.7143|35.5905|35.2857|34.4286|35.5|31.05|31.75|30.55|30.5|30.25|29.25|26.75|29.45|36.19|33.08|34.57|24.57|20.26|26.2|26.91|26.12|14.87|8.24|8.06|7.58|8.39|8.38|14.5|15.5|16.18|16.46|16.39|16.48|15.66|16.8|16.82|17.2|17.37|18.02|17.42|18.845|19.95|22.45|23.25|20.9|24.6|24.9|25.4|26|25.85|20.31|20.38|21.88|21.68|21.97|20.8|12.5|14.5|17.1|18.77|25.51|23.69|23.4|24.59|||||
2022-02-19 15:12:51|russ2000_2_0467|OSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6.45|6.45|6|5.25|6|5.7|6|6.8628|7.0498|7.1998|7.3128|7.5938|8.1098|8.7658|8.9528|10.4527|11.3907|11.7657|9.5625|9.4922|9.8906|9.7969|10.7813|10.4063|8.0625|8.1094|8.7188|8.9063|9.6563|12.09|13.905|13.245|14.6925|16.5113|20.5|19.5|19.005|21.35|20.8|25.22|25.465|24.05|26.97|32.59|32.72|28.01|30.56|33.19|31.92|30.12|30.36|30.13|28.51|29.24|29.74|26.49|25.76|18.99|16.93|14.98|6.09|6.41|5.52|5.6|6.79|4.12|0.8301|1.95|1.04|1.15|1.24|1.25|1.2|1.32|1.44|1.18|3.4|5.71|5.75|4.51|4.92|4.71|4.75|4.72|5.48|6.19|6.23|7.75|6.69|7.23|8.16|9.2|10.95|11.6|11.45|13.45|13.75|14.95|15.45|14.67|14.28|12.2|11.79|12.35|10.64|7.7|8.17|9.66|11.97|13.86|11.76|12.35|14.58||||
2022-02-19 15:12:55|russ2000_2_0468|OSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5991|3.8785|3.8008|2.8329|5.01|2.92|2.21|2.81|1.77|3.64|3.42|2.14|2.01|1.5|1.63|1.75|1.72|2.25|2.22|2.26|2.14|2.22|2.62|1.79|1.78|
2022-02-19 15:12:58|russ2000_2_0469|OSMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:58|russ2000_2_0470|OSPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.8125|5.875|6.75|6.125|5.125|12.5|14|11.625|10.3125|7|6.5625|4.9|1.9|1.1|2.66|2.01|1.25|1.05|0.86|1.65|2.65|2.6|2.31|2.27|1.94|5.62|6.99|9.96|10|11.32|10.72|8.53|8.84|11.11|18.45|21.42|30|21|18.44|11.46|13.25|10.67|6.41|7.44|7.94|6.76|8.29|6.25|5.98|8.64|8.28|10.12|7.01|7.31|8.92|7.15|9.485|7.16|8.33|8.34|7.86|7.2|7.92|10.78|14.11|27.06|25.62|27.15|16.72|19.29|14.14|16.5|18.41|14.95|13|14.25|12.3|13.5|12.05|20.25|18.45|16.37|16.15|13.93|13.5|17.84|16.51|20.11|20.78|19.2|25.81|25.79|19.27|17.26|16.02||||
2022-02-19 15:13:02|russ2000_2_0471|OVBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.2|8.7018|8.9578|9.3417|9.8535|10.8773|11.1972|11.1972|12.4769|15.36|15.573|16.2133|16.2133|25.28|25.6|28.16|27.2|26.9|26.2|29.6|25.2|21.8|21.3|20.6|20|20|20.2|18.6|19.088|18.88|18.8|16.512|17.936|18.04|19.08|21.68|23.88|27.08|24.96|26|26.72|26.21|25|25.0875|25.15|25.15|25.25|25.45|25.5|25.25|25|25.49|25|25.1|22.5|19.07|20.4|23|28.92|22.21|22.66|20.29|19.79|19.5|20.12|18.4|17.38|18|19.12|20|19.1|18.57|18.75|20.45|20.55|21.75|22.34|22.7|23.36|24.04|23.6|22.48|23.255|25.5699|22.5201|22.28|21.81|24.25|28.55|34.15|32.9|39.7|39.15|49|42.15|37.15|36.51|36.3|32.21|37.67|27.8|25.05|22.8|23.05|24.29|23.44|27|28.45|31.95|
2022-02-19 15:13:07|russ2000_2_0472|OVID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|10.72|6.87|7.73|6.61|3.9|2.06|1.59|1.77|4.26|3.28|6.69|6.335|6.12|3.11|3.9|3.53|3.35|3.22||||
2022-02-19 15:13:08|russ2000_2_0473|OVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.747|1.899|||2.687|3.398|3.319|3.161|3.891|4.198|3.358|3.555|3.457|2.963|3.519|3.481|3.593|3.23|3.259|3.366|3.555|4|3.807|4.148|4.074|5.097|6.778|7|7.111|7.778|8|10.555|14.633|13.373|13.167|13.167|14.2|15.85|15.19|13.6|11|11|10.5|8.75|8.24|7.75|6.75|5.75|5|4|4.5|4.59|4.4|5.7|5.5|5.56|5.91|6|5.55|6.5|7.74|7.38|7.15|7.5|8.55|7.7457|8.28|8.16|9.72|10|10.22|10.1001|10.15|9.5|9.6455|10.1|9.37|9.46|10.05|11.31|14.9102|14.35|15.1|18.49|22.25|19.83|20.83|19.09|17.81|18.71|18.01|18.59|18.22|13.75|14.62|18.01|15.75|17.73|17.8|17.49|19|
2022-02-19 15:13:12|russ2000_2_0474|PAR|price_second_month|0|17.3333|15|10|8|10.3333|11.3333|8|11.6667|11.6667|12|12|12.3333|15.5001|9.9167|9.3333|8.1667|7.25|6.6667|4.0833|3.9167|4.25|5.75|4.3333|4.6667|5.5001|5|3.4167|2.5833|3.6667|2.5833|1.8334|2.6667|2.8334|2.0833|1.8334|3.3333|5.1667|4.25|4.25|3.6667|3.75|3.6667|4.6667|5.3333|4.8334|4.1667|4.333|5.417|6.25|5.917|6|7.3333|11.083|9.417|9|7.417|6.5|6.042|7.125|4.6667|4.375|3.75|4.4583|4.3333|4.3333|5.375|3.375|3.75|2.5417|2.125|1.3333|1.3333|2.1333|2.3|2|2.4333|3.6133|3.62|5.1333|3.26|3.4667|4.4333|5.2867|6.5467|6.9333|5.9333|7.88|9.8|19.1|16.64|21.4|18|14.48|9.26|8.48|9.07|9.29|8.23|7.32|7.8701|9.4|8.04|3.3|4.6|6.3|6.08|5.41|5.9|6.77|4.83|6|5.36|4.08|3.62|3.95|5.14|5.12|5.01|5.02|4.58|3.99|4.3761|5.54|4.98|4.29|4.27|5.67|4.91|4.07|4.5|6.8|5.78|4.35|5.32|5.35|6.55|8.67|10.75|8.72|11.04|14.01|25.68|19.87|26.97|28.11|23.13|30.09|26.49|25.01|37.34|53.98|86.88|66.96|67.93|52.37|41.45||||
2022-02-19 15:13:17|russ2000_2_0475|PARR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5816|11.4396|14.7762|15.7295|19.4474|20.0193|18.4941|17.9183|14.9551|18.6814|22.6457|17.73|24.7269|22.7448|15.1632|12.29|14.26|14.6|16.82|17.75|20.18|17.02|18|20.81|16.92|17.32|19.46|21.65|25|17.8|9|9.2|13.36|17.65|13.43|16.49|13.54|14.91||||
2022-02-19 15:13:20|russ2000_2_0476|PBIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3262|12.5503|12.6033|13.0269|14.086|14.086|14.3402|14.4567|14.552|14.0966|13.2387|13.4929|12.5397|10.591|9.5319|10.6969|13.1222|12.2326|10.4745|10.072|6.6405|7.043|6.9159|6.9265|6.5558|5.4755|5.2319|5.9309|5.5709|6.0051|6.7782|8.2716|9.1718|10.591|10.62|10.68|10.83|11.76|12.199|12.22|12.99|14.24|14.73|15.33|14.9|14.47|15.78|17.41|18.26|18.05|18.43|17.66|17.43|18.35|18|18.2|18.12|16.18|17.75|16.43|11.5|11.2|14.09|13.41|13.92|14.8|14.63|14.87||||
2022-02-19 15:13:25|russ2000_2_0477|PCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6687||13.9477||||||||||34.4853|31.5552|30.4282|24.9061|||16.6792||9.2412|6.9872||6.8745|7.3253||4.846|||2.8174||||3.3809|||3.9895|6.7618|||||10.5184|||12.6033|10.7438||10.404|9.9091||11.0455|13.1|13.65|14|14.55|14.75|17.25|19.36|16.11|16.92|17.01|16.34|17.09|13.72|9.44|9.74|11.09|13.71|15.69|19.02|22.27|24.09||||
2022-02-19 15:13:27|russ2000_2_0478|PCSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.15|19.54|20.28|20.65|20|20.22|19.76|19.57|20.4|18.55|13.82|13.22|16.38|16.66|17.61|18.23|18.2|18.82|||||
2022-02-19 15:13:28|russ2000_2_0479|PCYO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||0.8|0.8|1.563|1.56|2.7|3.75|2.9|2.6|4.38|1.9|1.9|1.6|1.2|1.6|1.3|1|2.3|2|1.9|1.5|1.1|1.5|1.2|1.1|1|0.9|1.5|1|0.75|1.1|1.05|1.65|2|2.5|2.3|2.5|8|9.35|8.75|7.84|7.578|7.63|8|6.57|7.81|12.12|9.94|8.01|8.31|7.6|7.61|7.84|7.22|5.88|5.98|4.83|2.95|2.79|3.3|2.8|2.7|2.85|2.78|3.27|3.5998|3.63|3.137|2.03|1.89|2.8|2.21|2.6|2.95|5.9|5.61|7.17|6.54|5.58|6.98|6.1|4.28|5.16|4.65|5.14|4.33|4.69|4.47|5.52|5.15|6.2|7.3|7.95|8.65|9.3|10.75|9.47|9.84|10.29|10.87|10.84|12.99|9.88|9.16|8.72|11.7|15.27|15.22|15.69|12.33||
2022-02-19 15:13:32|russ2000_2_0480|PDLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15.5|14.8|13.06|13.12|14.06|14.07|14.51|14.05|8.94|8.11|10.84|10.55|11.54|13.71|15.06|10.64||||
2022-02-19 15:13:34|russ2000_2_0481|PDVW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:34|russ2000_2_0482|PEBK|price_second_month|0||||||||||||4.0015|4.5535|4.6914|4.4154|3.8635|4.1395|3.8635|3.7256|3.8635|4.4154|4.8294|5.3814|5.3468|5.3814|5.3814|5.2433|5.2433|5.3814|5.2433||4.9674|4.8293|4.9674|4.6224|4.5536||4.5535||4.6914||4.6914|4.9674|6.6232|6.3472||6.2087|5.7259|5.9337|5.864|5.5884|5.7953|6.0712|6.416|6.33||8.1962|10.3211|10.0175|9.7329|10.3211|8.8033|7.7408|9.7899|9.3345|8.5945|7.5131|6.3463|6.9497|6.0105|6.3549|7.6386|7.3929|9.6419|7.0123|7.8888|8.4648|6.8871|6.9171|7.3128|8.7653|8.6401|9.2958|9.5467|9.742|9.116|9.722|10.0075|10.0606|11.6639|11.9559|13.0579|16.6667|16.3636|17.4115|16.9091|17.6667|15.8818|15.2273|11.6818|12.5364|10.1473|10.3364|5.9091|5.8364|5.8545|4.5364|4.954|5.7273|4.9818|4.5272|5.6818|5.8273|4.6024|4.9545|7.4091|7.0455|8.4091|8.8545|9.6818|10.9182|12.27|12|14.1701|15.8909|15.1182|16.8182|16.9636|16.4545|17.3636|17.2818|16.9887|17.7091|19.0909|19.8818|24.5636|24.9091|27.4818|31.3273|28.18|31.47|30.58|28.5|28.23|27.5|27.3|31.43|28.23|17.6|16.59|25.5|23.22|24.85|28.205|28.65|29.0885|
2022-02-19 15:13:39|russ2000_2_0483|PETQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|21.89|20.22|37.96|29.3|30.09|26.79|31.32|22.47|31.81|30.75|32.87|29.11|35.5|40.49|25.95|19.97|18.1||||
2022-02-19 15:13:40|russ2000_2_0484|PFBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:41|russ2000_2_0485|PFGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|24.83|25.83|22.2|23.6|28.4|27.55|29.7|30.65|36|32.55|34.46|38.53|40.37|46.26|47.26|50.26|27.81|33.11|44.24|55.52|49.62|50.22|40.31|53.31||||
2022-02-19 15:13:43|russ2000_2_0486|PFNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:44|russ2000_2_0487|PFSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.4125|40.5375|9.8406|3.525|4.7734|5.546|4.606|4.2535|3.995|2.115|1.88|2.35|1.833|2.162|7.52|7.661|8.695|6.815|6.11|13.348|15.322|9.776|8.554|6.439|8.084|5.593|4.512|3.29|5.64|4.653|4.7|5.311|4.7|4.371|3.31|0.87|0.97|1.26|1.5|1.4499|2.92|4.34|2.55|3.88|3.34|5.52|4.99|3.33|2.72|3.3|2.594|2.4|3.48|4.42|4.75|8.43|8.35|8.17|8.76|10.92|10.83|14.43|12.32|12.87|12.25|12.475|9.87|8.17|7.43|6.88|7.8|6.89|7.44|10.45|8.67|6.25|6|3.71|2.32|3.65|4.54|5.78|7.84|6.96|7.62|8.14|13.38|12.24|11.31|
2022-02-19 15:13:47|russ2000_2_0488|PI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6|29.99|45.27|37.03|24.72|12.84|19.08|21.29|19.65|18|24.59|36.47|31.85|30.49|25.93|23.26|35.48|66.76|49.95|58.29|74.97|66.93||||
2022-02-19 15:13:49|russ2000_2_0489|PIRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|1.75|1.9|1.6|1.48|2.03|4.58|5.5|6.09|8.76|5.84|5.24|3.35|3.06|4.32|4.51|3.94|3.15|3.22|2.88|2.95|2.61|3.76|5.39|3.3|3.2||||
2022-02-19 15:13:51|russ2000_2_0490|PJT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.23|26.85|25.96|24.85|29.64|37.01|38.59|38.32|42.06|47.81|55.57|58.32|47.23|45.43|38.65|39.94|43.2|49.66|53.09|60.51|70.46|69.83|72.35|78.98|78.4|63.72||||
2022-02-19 15:13:53|russ2000_2_0491|PKBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8555|3.0526|3.5316|4.5637|4.9158|4.5214|4.7609|6.268|5.8144|5.2736|6.5041|7.099|7.8596|8.1132|7.6239|7.2978|7.3424|7.1842|7.3672|6.3855|6.5997|7.1586|5.9013|3.7204|3.1149|3.6178|5.0739|4.3618|4.6389|5.608|4.7077|5.3907|5.5318|4.8601|3.8981|3.7989|3.353|3.651|3.3095|3.2598|4.4582|5.3685|5.9081|6.1403|8.0989|7.8888|7.8616|7.5746|8.0527|8.4557|8.3669|8.6743|8.4079|9.7521|10.5184|13.1104|16.0781|17.2727|15.9504|17.2314|17.1488|19.6364|21.1364|17.4727|18.9636|19.3182|20.7|21.2455|18.5|12.91|12.82|14.4|19.03|20.63|20.52|21.7|24.08|
2022-02-19 15:13:56|russ2000_2_0492|PLAN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.04|39.65|49.68|46.91|52.63|32.78|45.31|61.74|73.31|52.44|55.23|61.58|45.64|||||
2022-02-19 15:13:57|russ2000_2_0493|PLNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|14.39|17.85|22.02|21.61|21.43|21.51|24.76|32.06|36.98|39.75|50.86|55.22|58|75.49|69.95|74.32|81.17|63.23|58.47|74.68|83.98|79|81.3|85.02|92.65||||
2022-02-19 15:13:59|russ2000_2_0494|PLSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|6.3|14.59|28.16|19.99|23.88|18.5|16|14.31|12.54|18.23|12.11|11.14|14.24|6.86|9.75|10.15|14.9|32.21|17.32|25.9|20.3|5.97||||
2022-02-19 15:14:01|russ2000_2_0495|PMBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0496|PQG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0497|PRMW|price_second_month|0.191608391608||||||||||||||||||||||||||||||||||||||8.1875|12.625||22.8125|34.625|24.375||13.5|13.25|9.813||11.75|9.5|5.5||9.375|7.563|7.25||10.625|10.125|8.438||7.25|5.375|3.531||3.625|4.375|5.25||6|6|7.625||11.04|15.04|15.9||18.99|15.15|17.82||20.69|23.41|28.01||32.4|28.84|24.73||21.83|17.7|14.7||13.06|17.17|14.31||14.39|7.97|6.66||3.13|1.08|1.28||5.64|7.35|8.2||5.82|7.85|9.01||8.41|6.81|6.26||8.21|7.9|8.03||7.81|7.69|8.06||7.07|6.87|6.88||9.78|10.83|10.99||13.96|14.25|11.33||14.44|15.01|16.66||16.55|16.15|13.94||13.35|12.47|13.68||13.75|14.2|15.68||16.73|15.72|17.63|||||
2022-02-19 15:14:06|russ2000_2_0498|PRNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:07|russ2000_2_0499|PRPL|price_second_month|0.0219298245614|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|||9.88|9.94||9.9542|10.04|10.035||8.4|5.49|5.38||6.76|7.37|8.44||18|23.8|31.74||26.79|22.3|13.44|||||
2022-02-19 15:14:08|russ2000_2_0500|PRSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:09|russ2000_2_0501|PRTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.24|0.6||||44.0001||||129.6003|143.6003|130.0003|299.8006|170.4003|170.4|164.4|199.8|143.4|66.6|43.8|58.92|109.32|70.38|91.8|108.24|93.84|78|99|130.44|38.88|88.08|100.2|76.56|79.2|56.4|76.08|38.64|33|41.16|40.08|38.52|26.4|20.04|28.22|30.95|24.13|19.06|13.9|15.44|13.36|13.15|14.95|21.15|26.6|20.65|13.1|10.5|10.2|7.22|7.23|4.18|3.74|3.06|4.78|4.4|4.45|6.08|8.17|7.88|5.56|4.53|3.76||||
2022-02-19 15:14:12|russ2000_2_0502|PRTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|12.98|9.38|13.57|17.42|16.05|15.15|16.55|13.85|13.4|14.45|14.75|15.15|11.95|12.1|8.15|4.53|1.83|2.5|0.9909|2.53|4.83|8.17|9.1|6.76|6.25|4.47||||
2022-02-19 15:14:14|russ2000_2_0503|PSDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:14|russ2000_2_0504|PTE|price_second_month|0.725295214419|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.8935||404.3714|882|441.1323||67.6403||32.3497|||44.1132|132.3397||147.0441||397.0191||941.0822|735.2205|629.3487||258.3|53.34|49.14||62.16|58.38|55.86||62.58|60.9|63||45.78|39.9|22.6758||81.9|57.54|49.9758||31.71|28.56|30.2526||128.73|89.46|114.24||76.86|53.34|41.8656||24.78|25.2|24.7758||10.56|6.36|6.06||7.14|7.44|6.2652||4.752|3.12|3.595||19.99|26.99|22.28||37.05|19.03|15.07||5.9|3.52|2.6||1.28|1.02|0.6199||1.1|0.6451|0.587|||||
2022-02-19 15:14:18|russ2000_2_0505|PTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:19|russ2000_2_0506|PTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3200|800|600|250|62.4|50|80|63.76|80|60|70|72.5|72.5|66.25|26.25|36.88|45|49.38|39.38|36.88|84.375|46.25|65|40|33.5|58.7|37.6|40|35|27|21|20.4|15|36|35|31|38|37.5|29|27|23.2|20.2|19.4|35.8|30|23.2|24.6|20.9|20.8|19.4|6.69|2.598|3.8|2.1|1.4|0.901|0.8|2.3|3.175|2.5|2.51|2.648|1.755|1.28|0.86|0.91|0.714|0.53|0.572|0.61|0.61|0.63|0.6099|0.619|0.66|0.693|1.06|1.08|0.845|0.8385|0.9425|0.8836|0.8487|0.7|0.49|0.5253|0.5099|0.8167|0.366|0.3525|0.43|0.91|0.934|1.11|1.01|0.8094|0.988|1.34|0.9011|0.825|0.5107|0.5069|0.5527|0.4412|0.782|0.5495|0.48|0.7149|0.4||||
2022-02-19 15:14:23|russ2000_2_0507|PTVCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0508|PUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0509|PUMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|11.07|18.24|16.13|17.84|14.63|16.22|18.83|18.95|10.36|8.47|9.99|5.14|6.12|6.72|11.41|9.7|7.5|8.63|12.19||||
2022-02-19 15:14:25|russ2000_2_0510|PVAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:25|russ2000_2_0511|PVBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.62|13.05|14.01|15.74|18.5|19.5|20.85|20.1|23.6|23.2|23.9|28.25|25.32|23|23.2|25.81|11.71|11.32|9.22|7.76|10.2|12.39|15.9|16.23|18.11|17||||
2022-02-19 15:14:27|russ2000_2_0512|PYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:28|russ2000_2_0513|QCRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.3334|4.3334|4.3334|4.111|4|4.111|4.778|4.945|5.3333|5.667|6|6.6667|7.1111|8.778|9.445|12.445|15.167|13.945|13.833|13.3333|14.083|12|12.6667|10|8.459|10|9.083|6.833|6.875|6.6667|7.3|7.3333|8.367|9|10.1667|10.3333|12.08|12.3267|15.2667|17.7007|19.2267|18.96|18.5|19.75|20.75|20.679|22.5|18.104|17.97|17.95|17.45|17.85|17.05|17.25|14.992|15|15.2|15|13.93|10.95|9|9.54|10.29|8.87|8.9|10.2|9.55|8.75|7.83|9|9.1|8.95|10.09|12.0201|13.57|13|16.35|15.5|15.79|17.9|17.29|17.11|17.45|17.76|17.48|21.32|21.71|24|21.94|26.3|30.73|38.5|43.4|44.1|43.95|44.7|43.6|48.4|43.45|36.68|35.64|33.44|35.31|41.17|38.06|30.05|31|38.44|41.29|47.15|51.95|58.91|57.31|||||
2022-02-19 15:14:32|russ2000_2_0514|QES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0515|QHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0516|QTNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:33|russ2000_2_0517|QTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.86|18.4|15.35|18.74|23.65|21.83|27.13|25.15|25.92|26.74|35.97|41.94|75.75|49.2|51.05|39.97|29.15||||
2022-02-19 15:14:34|russ2000_2_0518|QUOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.26|12.72|15.96|10.09|13.43|9.51|6.75|8.46|11.16|13.2|12.45|11.9|11.05|14.75|11.95|13.15|13.5|14.7|12.29|10.18|10.72|7.25|10.69|9.47|6.61|9.17|7.52|13.32|11.04|7.26|7.01|6.62||||
2022-02-19 15:14:36|russ2000_2_0519|RAMP|price_second_month|0||||1.144|1.0816|1.1244|1.2299|1.269|1.6672|1.4992|1.4368|2.0733|2.375|2.1875|2.0313|2.0938|1.875|2.2813|1.3125|1.8125|1.9688|1.9688|1.8438|1.7188|2.0313|2.2188|2.6875|2.6875|2.6407|2.1875|1.7969|2.5313|1.5|1.8438|1.8125|2.0625|1.9375|2.25|3.7813|3.7813|4.625|4.875|5.5625|5.625|5.1875|6.875|6.813|7.75|9.75|13.438|14.375|12.75|15.625|19|22.938|15.25|17|17.75|17.188|21|21.625|20.0625|23.625|23.9375|27|17.5625|18.4844|28.875|29.25|25.5|36|27.875|16.95|12.74|12.92|14.6|17.78|17.65|15.35|15.26|14.99|16.16|16.62|19.48|24.1|22.47|25.29|22.5|18.45|19.82|22.18|25.88|23.58|24.29|24.92|21.36|27.8|24.5|12.32|12.71|14.67|14.45|7.51|8.28|10.66|9.12|11.54|16.86|17.41|12.395|17.03|17.14|13.75|10.97|12.44|14.04|14.07|17.06|17.69|18.2|21.99|24.88|33.28|37.23|22.73|18.545|19.03|20|16.57|20.96|22.9|20.74|21.18|25.99|26.53|28.52|26.2|23.29|27.25|27.37|29.29|45.69|47.3|53.75|51.38|42.36|50.09|35.44|50.43|55.84|58.51|63.16|50.24|49|46.93|40.1||||
2022-02-19 15:14:41|russ2000_2_0520|RARX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:42|russ2000_2_0521|RBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|25.56|30.37|28.57|21.76|22.2|19.1|18.38|20.31|17.22|13.08|12.84|15.62|19.93|23.73|25.04|26.54|25.76|||||
2022-02-19 15:14:43|russ2000_2_0522|RBBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.3334|133.75|167.8125|141.7|79.7|26.7|13.85|10.9|4.25|6.97|9.65|22.4|35.45|45.7|26.85|28|24.65|33.05|27.05|22.25|24.45|21.4|23.05|22.65|22.45|31.7|38.45|43.3|29.7|30.35|18.55|21.2|15.35|7.4|6.4|11.05|9|10.55|11.2|12|15|13.5375|16.55|15.9|12.95|11|14.6|11.85|9.55|7.15|13.6|12.85|16.9|14.4|16.5|18.75|18.95|18.75|18.1|7.66|7.46|6.69|6.93|9.02|8.73|6.32|5.9|7.9|6.92|7.68|6.48|5.77|6.91|5.72|5.82|4.62|5.17|2.81|3.23|4.06|4.51|6.32|11.14|7.11|6.53|5.8|3.485||||
2022-02-19 15:14:47|russ2000_2_0523|RBNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:48|russ2000_2_0524|RC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|15.66|16.66|17.1|16.43|19.08|17.9|17.61|17.52|14.91|15.31|13.64|14.45|13.76|13.15|13.8|14.85|15.2|15.8|13.8|15.65|17.15|14.9|16|14.75|14.62|15.53|15.4|6.44|9.87|13.68|13.1|14.59|15.31|15.36|14.59||||
2022-02-19 15:14:50|russ2000_2_0525|RCKT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|48.64|47.48|30.08|36.8|28.44|25.2|6.4|6.6|3.994|9.24|17.01|20|22.28|16.35|17|17.16|11.25|17.25|18.62|18.88|25.22|32.04|54.67|40.87|34.21|24.43|17.99||||
2022-02-19 15:14:51|russ2000_2_0526|RCKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||10|13.375|19|13.75|10|10.5|9.5|9.75|8.5|5.5|6.875|5.5|7|7|8.75|14|13.75|18.5|17.25|18.5|15.313|8.4375|7|6|6.625|7.25|7.5625|6.5|5|5.25|4.25|4.875|4.6|6.35|6.05|7.02|6.65|4.6|5.52|6.41|8.99|11.276|17.3|20.96|20.46|19.2|20.8|31.24|29.59|30.13|23.93|23.74|23.8|10.93|14.11|14.75|15.87|8.71|7|5.67|5.86|5.3|3.1101|3.08|3.75|5|7.61|8.48|8.22|7.66|9.16|14.59|11.865|11.54|9.49|11.75|13.23|11.71|13.31|13.82|14.62|15.89|15.24|13.76|14.33|14.88|15.04|19.88|19.17|18.25|11.36|11.51|11.4|10.57|10.65|10.8|14.25|12.9|17.7|18.4|28.2|30.15|25.89|29.95|24.46|29.14|27.88|24.35|20.74|24.08|29|43.59|58.32|49.68|35.53|40.59||||
2022-02-19 15:14:56|russ2000_2_0527|RCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|13.3|21.11|24.34|27.13|21.1|24.89|11.84|10.2|11.42|9.57|11.27|9.68|8.3|8.45|7.35|8|8.5|6.1|5.4|2.72|2.07|2.5|1.7923|1.86|2.3|2.26|3.57|3.25|4.02|6.56|8.01|9.9|9.16|9.99|11.46|11.17|12.72|13.085|10.4|14.63|20.42|27.96|25.41|19.72|23.82|26.38||||
2022-02-19 15:14:58|russ2000_2_0528|RCUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|14.47|11.42|11.65|8.9|7.81|8.27|15.22|33.54|24.07|25.37|33.28|24.13|29.17|43.8|30.49||||
2022-02-19 15:15:00|russ2000_2_0529|RDFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|20.96|21.97|19.92|15.46|19.61|16.73|16.92|19.78|27.69|30.05|46.96|46.84|75.74|53.22|48.57|40.69|22.86||||
2022-02-19 15:15:02|russ2000_2_0530|REPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9165|5.011|2.4204|2.9134|6.6247|11.5282|7.9514|5.8|7.5032|8.3459|7.808|6.9922|6.6068|6.6964|8.6775|8.0769|4.8139|5.7014|5.8896|7.4942|8.3907|10.327|15.85|15.48|4.8|2.68|2.32|4.86|2.39|2.43|1.57|1.6||||
2022-02-19 15:15:04|russ2000_2_0531|REPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|13.05|14.6|10.15|13.46|15.67|20.42|24.28|48.5|35.97|36.27|31.76|28.49|16.1||||
2022-02-19 15:15:06|russ2000_2_0532|RETA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|27.83|25.43|27.56|28.93|25.74|24.09|34.75|86.33|63.15|89.77|90.36|71.51|199.05|196.2|157.76|102.98|164.46|121.08|127.41|106.51|85.6|25.78||||
2022-02-19 15:15:07|russ2000_2_0533|REVG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.57|27.71|28.37|32.26|21.1|16.3|15.29|7.25|10.52|13.56|11.54|12.9|3.78|6.1|7.76|8.96|19.5|15.32|17.76|14.22|||||
2022-02-19 15:15:09|russ2000_2_0534|RGCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.75|5.875|6|4.9167|5|5|5.1667|6|6|5.4167|5.8333|5.9583|5.5833|5.5|6|6.9167|6.6667|6.375|7.0417|6.9583|6.7917|7.0833|7.125|6.875|6|5.9167|6.3333|6.5|6.6667|6.4333|6.5|6.4633|6.3833|6.02|5.87|6.47|6.5433|7.5167|7.6567|7.6667|8.3333|8.9167|8.1|9.167|8.75|8.7367|8.22|8.3667|8.3947|8.6173|8.8367|8.9333|9.1167|9.0133|10.28|9.5333|9.3333|9.6833|8.17|8.3767|8.5|9.427|9.3333|10.2733|10.4167|10.3333|10.4333|10.3967|10.81|11.1767|12.0867|11.88|11.4667|12.22|11.8307|12.0337|13.5867|12.5667|12.4333|13.1664|13.0733|13.5233|14.0333|14.4667|13.5467|13.5067|14.2867|14.1067|15.5667|15.7455|16.4733|17.8267|24.95|28.03|26.51|24.95|26.74|27.13|28|27.54|27.24|28.38|28.18|27.45|25.69|23.1|24.69|23.31|22.32|24.08|21.81|21.73||||
2022-02-19 15:15:14|russ2000_2_0535|RGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.78|13.13|12.36|12.19|22.7|18.4|16.7|21.1|26.8|28.45|54.05|67.2|64.52|53.24|46.65|33.32|41.93|40.51|39.84|29.66|37.05|40.08|33.54|32.3|32|24.62||||
2022-02-19 15:15:15|russ2000_2_0536|RICK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.75|5.063|4.25|4.25|2.5|2.688|2.625|2.688|4.188|1.875|0.406|0.469|2.875|3.125|2.875|3.375|2|2.1563|1.1875|3.3438|2.25|3.03|3.04|2.7|2.66|2.35|2.25|1.79|1.43|1.3|1.72|2|2.445|2.48|2.949|3.45|2.72|3.3|3.5|4.9|6.75|6.6|6.83|9.84|8.63|10.22|17.64|21.98|21.54|13.97|4.45|3.03|6.76|7.57|6.97|15.45|9.22|6.05|6.95|10.88|9.59|7.15|7.77|9.4|7.81|7.64|8.12|8.51|8.29|11.15|10.37|11.37|10.5|11.93|9.68|10.45|12.18|10.86|9.99|8.83|10.86|10.99|12.18|17.03|20.81|23.3|32.93|27.01|31.95|32.43|25.02|23.39|16.26|17.8|18.4|20.15|14.49|19.12|29.51|64.25|77.5|64.61|63.31|64.13||||
2022-02-19 15:15:19|russ2000_2_0537|RILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.895|9.48|9.9|9.89|17.05|15.8|15.25|16.3|18.65|18.5|21.4|22.85|18.17|16.8|20.68|20.8|28.905|24.54|19.03|26.69|35.41|56.79|71.26|65.54|77.43|64.69|
2022-02-19 15:15:22|russ2000_2_0538|RLGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.05|0.95||0.55|0.62|0.7|0.46|0.471|0.25|0.25|0.3|0.06|0.24|0.28|0.28|0.24|0.27|0.29|0.93|1.45|2.2|2.4|2.39|2.24|1.75|1.73|1.24|2.19|1.89|1.82|2.23|2.82|3.09|3.06|3.87|4.53|5.84|5.15|3.92|3.29|3.28|3.04|3.6|5.47|5.93|4.58|4.67|3.6|4.06|4.18|5.51|6|6.55|4.69|5.29|4.81|4.06|5.53|6.07|6.9|8.17|6.61|8.64|7.16||
2022-02-19 15:15:25|russ2000_2_0539|RLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:25|russ2000_2_0540|RMNI|price_second_month|0.0205245153934|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59||9.24||9.91||9.99|9.91|7.63||6.1|6.28|4.9||5.1|4.41|3.87||4.71|3.27|4.57||6.29|9.55|5.85|||||
2022-02-19 15:15:27|russ2000_2_0541|RMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|29.64|38.92|42.1|52.4|47.15|50.35|60.05|62.8|76.4|92.75|63.5|73.34|49.97|44.13|47.16|38.76|28.4|28.79|35.76|40.1|38.12|46.34|32.67|29.45||||
2022-02-19 15:15:29|russ2000_2_0542|ROKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.47|41.52|38.6|62.99|39.22|67.37|91.8|145.89|161.64|110.03|109.2|160.97|275.34|415.87|345.7|355.9|227.61|112.46||||
2022-02-19 15:15:31|russ2000_2_0543|ROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:31|russ2000_2_0544|RPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.13|12.18|12.85|19.22|11.76|15.15|18.01|16.9|18.46|26.41|31.55|37.79|31.8|46.29|53.19|54.09|55.54|48.26|45.96|63.11|72.46|77.73|82.01|121.52|127.57|91.26||||
2022-02-19 15:15:33|russ2000_2_0545|RRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.54|22.92|22.98|23.64|22.18|30.52|33.5|34.16|32.62|26.16|29.37|22.17|20.07|23.23|23.76|14.3|17.42|22.13|30.18|43.56|46.17|47.33|50.5||||
2022-02-19 15:15:35|russ2000_2_0546|RTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:35|russ2000_2_0547|RUBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|15.88|15.81|9.28|7.7|8.37|6.6|4.91|6.54|11.18|24|21.72|12.36|5.15||||
2022-02-19 15:15:36|russ2000_2_0548|RUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.06|6.29|6.08|5.1|5.83|5.04|6.78|5.56|6.69|11.5|13.1|14.65|15.82|15.49|14.84|13.79|20.8|16.33|50.79|66.34|62.58|44.85|44.25|46.04|21.56||||
2022-02-19 15:15:38|russ2000_2_0549|RUSHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5556|5.5|3.9444|3.2778|3.8333|4.0556|4.1667|6.1111|4|4.2222|5.4444|7|6.6944|6.7778|3.5556|3.0556|2.9444|1.75|1.8333|2.2667|3.3556|3.0533|3.1733|4.6089|1.6667|1.8|1.6129|2.1289|2.7378|3.6356|5.3378|5.3942|5.1289|7.1644|7.3289|6.4667|7.0533|6.3867|7.6756|7.1689|7.2889|7.5067|7.8933|10.4311|10.3556|10.56|9.8533|10.0267|8.66|6.5067|5.2467|6.44|8.4667|6.52|6.4133|8.4933|7.6667|11.68|10.8|11.5533|10.3133|10.5067|13.34|9.0667|9.7133|10.7933|13.9333|14.7733|14.4267|16.6|16.28|19.9333|21.6467|20.1667|16.9933|16.7267|15.0733|15.08|11.5333|14.0533|15.9333|18.42|21.3267|21.98|25.68|30.66|26.54|28.24|29.5333|25.7933|27.5333|23.9467|24.7867|30.4133|27.94|24.4067|27.86|33.99|37.95|43.36|42.39|48.78|47.36|||||
2022-02-19 15:15:42|russ2000_2_0550|RVSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3125|8.5|7.5|6.5|6.4375|5.9844|6.2188|5.5|4.75|4.4375|4.1875|4.1875|4.8125|5.125|5.875|6|6.2255|7.05|7.555|7.4|8.255|8.515|9.2|10.695|9.675|9.92|10.375|10.75|10.81|10.685|11|11|12.6|12.135|13.2|14.18|17.58|14.01|14.91|13.07|11.33|8.84|6.93|4.43|3.69|3.05|3.49|3.01|2.57|3.28|1.83|2.6799|3.03|3.02|2.7|2.11|2.26|1.32|1.36|1.8|2.1535|2.32|2.65|2.76|3.39|3.7|3.76|4.21|4.41|4.15|4.44|4.72|4.21|4.62|5.41|6.07|7.4|6.82|7.83|9.35|9.02|8.7|9.67|8.38|7.47|7.61|7.32|7.31|7.23|5.07|4.33|5.53|5.92|7.11|7.39|7.43|7.8||||
2022-02-19 15:15:47|russ2000_2_0551|RYTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|30.56|31.99|28.26|29.33|25.23|22.33|22.84|18.155|19.84|23.09|29.27|25.92|20.83|13.01|8.95|8.05||||
2022-02-19 15:15:48|russ2000_2_0552|SAFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.79|55.47|68.07|76.25|70.1|89.61|71.54|61.24||||
2022-02-19 15:15:50|russ2000_2_0553|SAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|25.07|30.51|24.25|30.84|17.64|22|25.13|24.22|23.24|39.01|43.23|56.38|45.31|46.86|52.59|38.33|
2022-02-19 15:15:51|russ2000_2_0554|SBBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:51|russ2000_2_0555|SBOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|30.25|30.5|28.06|21.64|22.88|27.97|27.92|29.97|25.21|20.24|15.15|8.99|8.83|2.77|4.44|4.76|6.37|8.08|15.5|18.28|23.57|24||||
2022-02-19 15:15:54|russ2000_2_0556|SBPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:55|russ2000_2_0557|SBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|13.62|12.27|8.43|10.3|9.53|9.22|9.66|7.09|2.65|3.07|3.74|4.85|4.6|5.31|5.39|6.11||||
2022-02-19 15:15:56|russ2000_2_0558|SCPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|13.86|5.14|4.74|3.27|3.53|5.53|4.59|10.09|8.43|8.84|8.74|6.94|5.71|6.27|4.34|4.96||||
2022-02-19 15:15:58|russ2000_2_0559|SCWX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.04|12.51|10.59|9.5|9.27|12.7|9.34|8.5|12.3|14.13|15.55|18.21|12.9|12.85|17.16|11.92|11.33|12.47|13.89|13.38|20.4|19.88|16.45|||||
2022-02-19 15:15:59|russ2000_2_0560|SELB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|26.33|12.39|13.69|16.64|10.05|9.16|12.02|13.24|6.03|2.24|2.3|1.7|1.59|4.07|3.68|2.56|3.42|4.185|3.57|4.34|3|1.97||||
2022-02-19 15:16:01|russ2000_2_0561|SENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.82|4|2.86|2.35|1.5|2.84|2.95|2.89|3.27|3.88|3.4|2.72|2.04|1.04|1.02|1.62|0.4771|0.4838|0.37|3.72|1.86|4.01|3.14|1.73||||
2022-02-19 15:16:03|russ2000_2_0562|SFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2119|4.0981|4.2688|4.0981|4.3827|4.5762|4.599|5.0998|4.7993|5.3503|5.0088|5.4869|5.9422|7.5132|7.8319|10.9282|13.148|13.3188|11.9527|13.1412|13.4417|13.6398|14.8487|15.8254|16.3923|14.7872|14.4741|16.4463|15.9654|15.5522|14.3817|13.2983|11.0669|10.7062|8.2269|6.9721|3.8918|5.1841|5.0714|5.0714|5.447|6.1983|5.0713|4.7183|6.9008|6.6777|6.1975|5.9917|6.4455|7.7727|7.6636|8.5545|10.064|11.07|13.19|13.26|13.65|13.35|14.19|16.1|16.25|17.39|20.13|22.41|22.6|25.74|27.84|32.05|33.5|35.15|35.35|41.4|42.15|47.2|41.6|37.44|38.79|35.27|38.17|42.63|38.12|28.52|25.49|33.34|42.27|51.11|50.98|64.73|55.75|||||
2022-02-19 15:16:06|russ2000_2_0563|SGC|price_second_month|0|1.5156|1.375|1.4688|1.4844|1.4375|1.6563|1.4688|1.8125|2.0313|2.0469|2.2813|2.5313|2.8281|2.4531|2.3594|2.6094|2.5938|2.9688|2.3281|2.6563|3.1406|3.1094|3.625|4.0938|4.5938|4.4844|3.8594|3.7656|4.5|5.0313|5.0156|6.4063|6.8438|6.5|6.5625|6.4844|9.8125|7.5|9.6875|9.8125|9.0625|7.375|7.1875|7.5|6.625|7.1875|6.75|6|6.125|5.3125|4.5|4.9375|5.75|5.8125|6.4375|6.8125|5.75|7.6875|7.5625|8.5|7.875|6.6875|6.875|6.625|6.75|5.5625|4.875|4.875|4.3125|3.8125|3.875|4.19|4.65|4.775|4.65|4.895|5.625|5.5|5.6|5.5|5.55|6.575|8.17|7.605|8.25|6.875|6.96|7.09|6.925|6.425|5.5|5.54|6.4|5.875|6.625|6.395|6.425|5.87|5.65|4.8951|4.53|5.245|4.4|3.295|3.625|4.225|5|4.5251|4.96|4.805|5.39|5.5|5.58|5.951|6.16|6.285|5.87|5.82|5.78|5.825|5.795|5.935|7.685|8.335|7.71|10.875|12.11|18.35|18.9|16.98|18.49|17.75|17.7|16.98|19.19|18.32|19.3|22.02|25.43|25.1|23.65|18.95|18.38|17.38|16.01|14.18|13.43|12.02|10.01|23.14|21.74|23.82|25.53|23.84|22.36|20|
2022-02-19 15:16:12|russ2000_2_0564|SGH|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|15.09|18.135|19.45|15.875|13.905|11.91|10.845|15.98|15.07|16.645|12.625|13.505|12.28|19.71|24.935|22.465|25.495|27.815|||||
2022-02-19 15:16:14|russ2000_2_0565|SGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.87|13.755|19.34|14.95|22.5|22.1|8.9|9.4|15.85|16.5|17.55|14.35|13.27|9.62|6.06|13.6|17.89|14.97|18.21|25.43|39|53.87|47.82|43.74|48.17||||
2022-02-19 15:16:15|russ2000_2_0566|SHBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.3333|13.6667|15.1667|22|21.3333|21.6667|21.3333|19.3333|14|12|12|12|14|7.3333|9|12.5867|13.5|12.0667|13.5333|13.5667|13.5|15|19.9333|20.3467|23.1667|28.4667|24.6467|20.2|19.1267|21|22.74|19.4|21.6667|21.6733|22.5267|27.2667|28.55|28.6|26.67|25.45|25.63|22|21.5899|23.9|22.56|24.5|16.35|18.03|17.61|14.9|11.97|12.5|10.54|9.96|9.85|7.95|5.57|5.5|5.97|6.14|5.39|5.26|6.26|7.53|8.13|9.24|9.79|9.59|8.9|9.45|9.35|9.58|9.25|10|11.26|11.02|11.74|13.94|17.33|15.86|16.44|16.97|17.29|18.75|18.87|15.92|15.49|15.47|15.25|16.99|16.09|10.2|10.06|13.89|14.72|16.95|17.39|19.6|21.06||||
2022-02-19 15:16:19|russ2000_2_0567|SIBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|16.2|19.44|17.79|19.31|18.02|20.69|21.93|32.41|32.53|24.41|19.25|19.34||||
2022-02-19 15:16:21|russ2000_2_0568|SIEB|price_second_month|0|10.1992|11.8125|12.6875|11.375|11.1563|11.5938|11.8125|13.125|14|14|14.4375|17.9375|19.6875|17.0625|16.1875|17.5|19.25|22.75|13.125|14.4375|15.75|14.875|15.5313|17.5|20.125|20.125|19.6875|18.8125|18.375|14.4375|11.375|12.6875|14.4375|15.75|15.75|15.75|15.75|19.25|20.125|16.1875|15.75|17.9375|17.7188|17.9375|17.9375|17.0625|17.5|17.5|17.9375|20.125|15.3125|26.6875|28.875|29.3125|2.688|2.531|2.313|1.75|2.188|6.344|9.25|6.75|7.188|28.063|26.125|17.625|17.25|15.375|7.4375|9.0625|4.5625|5.25|5.22|4.45|4.14|4.55|3.8117|3.27|2.45|2.43|4.16|4.36|3.28|4.19|4.19|3.52|3.05|3.344|2.95|3.02|2.73|2.552|2.7|2.75|4.99|3.88|3.75|3.68|3.418|3.29|3.48|3.0501|1.8101|1.8401|1.58|2.21|2.41|2.25|2.19|1.91|1.9|1.8806|1.8906|1.4589|1.51|1.58|1.58|1.67|1.6|1.32|1.65|1.649|1.67|2.54|3.11|2.17|2.3|1.7|1.54|1.41|1.27|1.309|1.2|1.23|1.435|2.65|4.04|3.89|4.1|7.66|8.195|15.8|12.91|12.6|8.89|10.97|10.64|8.2|6.84|3.78|3.55|4.67|4.14|3.81|2.81|2.28|
2022-02-19 15:16:26|russ2000_2_0569|SIFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.7525|46.53|
2022-02-19 15:16:27|russ2000_2_0570|SIGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.375|4.125|1.375|2.25|1.563|1.375|0.813|2.094|7.5|4.25|3.25|4.375|2.5625|4.2|2.83|2.25|2.55|1.9|1|1|1.29|1.6|1.71|1.977|2.18|1.64|1.52|1.37|1.59|1.219|0.93|0.98|1.01|1.26|1.0699|3.63|3.96|3.86|3.88|3.28|2.3|2.77|2.694|2.3|5.64|6.39|7.09|8.4|6.15|7.13|7.495|12.6|11.48|14.39|5.04|1.91|3.12|2.4|2.96|2.45|3.92|3.84|3.59|3.4|3.45|2.8|1.48|1.65|2.05|1.9|1.17|0.6|0.44|0.69|2.57|2.39|3.29|3.5|2.95|4.89|6.6|6.37|8.34|5.39|6.99|5.77|5.02|4.92|4.995|6.015|7.44|7.22|6.3|6.92|6.53|9.18|6.17|
2022-02-19 15:16:31|russ2000_2_0571|SITE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.81|35.6|39.29|51.59|49.69|73.14|68.84|74.34|90.81|61.64|55.26|66.66|75.56|90.23|104.03|99.14|122.58|135.48|152.96|173.77|200.1|251.7|165.81|||||
2022-02-19 15:16:33|russ2000_2_0572|SKY|price_second_month|1.75605413105|22.625|17.125|17.25||12.625|16.5|17.375||13.625|13.5|18.125||14.75|13.875|16.875||17|13.25|13.625||14.625|15.5|17.5||17.25|14.25|13.625||15.75|13.25|17.125||15.375|14.5|15.5||15.25|16.625|22.625||16.875|17.875|20.75||18.75|19.75|17.375||16.75|17.5|20.875||24.25|27.5|23.375||25.438|29|27.75||32.1875|31.0625|30.75||30.3125|24.875|20.625||20.1875|21.6875|22.31||26.2|25.4|31.5||32.45|29.04|26.75||29.77|34.45|35.87||37.4|40.08|40.52||42|39.75|40.86||37.81|39.49|37.79||27.95|35.44|29.13||26.07|21.62|20.08||24.27|17.49|18.31||20.08|17.83|20.09||13.53|6.76|6.21||4.91|4.6|4.77||4.89|4.529|6.5||4.71|3.78|3.75||3.2672|3.5|4.5||9.22|11.57|10.47||7.47|12.49|22.09||25.68|23.83|18.06||28.5|28.23|28.75||28.23|25.65|33.63||56.4|63.32|67.34|||||
2022-02-19 15:16:39|russ2000_2_0573|SLCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:40|russ2000_2_0574|SLDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.58|40.05|31.18|8.96|5.51|8.36|4.05|2.93|3.07|2.41|3.08|9.74|3.8|2.71|1.75|0.93||||
2022-02-19 15:16:41|russ2000_2_0575|SLP|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.3438|1.25|1|0.4063|0.9375|0.75|0.4688|0.3438|0.453|0.75|0.5313|0.5938|0.5|0.4125|0.3575|0.2675|0.3475|0.375|0.3|0.335|0.75|0.625|0.6875|1|1.4375|1.2075|0.9375|1.1625|1.475|0.9525|0.925|0.7775|0.9475|1.1125|1.2125|1.53|3.525|6.385|5.085|6.51|3.31|1.61|1.45|1.1|1.03|1.14|1.46|1.55|1.4|2.26|2.51|3.3|2.81|3.1|3.23|3.03|3.082|4.41|4.18|4.66|4.2|3.96|4.54|5.25|5.26|6.1|5.61|6.03|6.58|5.82|6.74|8.88|11.39|8.59|8.02|8.45|10|12.05|14.45|16.6|16.15|17.7|17.55|20.63|19.6|22.3|34.23|33.38|32.58|41.01|66.47|68.19|72.46|62.41|45.37|39.4|40.95|||||
2022-02-19 15:16:44|russ2000_2_0576|SMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.1563|2.219|2.875|3.719|3.6875|4.0625|3.6875|3.5|3.4375|3.5625|4.25|4.375|4.3125|4.5|5.5|5.25|4.3438|4.2813|3.7031|3.5469|3.5|3.2344|2.9688|3.0625|3.1875|3.1875|3.4219|3.35|3.9125|4.025|4.2175|4.7475|4.5625|5.5125|5.695|6.25|6.9725|7.08|7.839|7.825|7.67|9.125|8.795|7.221|7.255|7.45|6.79|7.04|7.37|7.18|7.5|7.375|7.35|7.12|7.5|7.375|6.75|5.875|4.75|4.5|5.075|5.675|7.1825|7.925|7.695|7.975|10.245|10.188|11.425|10.58|11.0545|11.46|11.51|12.18|12.38|12.845|13.75|15.875|16.825|17.5|17.7449|18.9|18.58|19.3299|19.4399|22.36|23.71|24.13|24.5|28.58|36.25|30.97|31.57|39.66|35.21|36.88|39.64|33.64|35.19|33.17|33.69|37.22|37.68|25.55|22.46|30.69|35.66|44.87|45.17|56.09|53.49|||||
2022-02-19 15:16:48|russ2000_2_0577|SMBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2157|17.6471|21.8137|20.5784|24.5098|26.4706|30.3922|36.1765|33.5294|39.2157|39.7059|51.5686|48.7255|50.1961|59.3137|61.7647|59.4118|49.0196|43.1373|37.2549|31.3725|22.549|22.549|14.7451|18.6275|13.7255|11|8.8|9.2|7.4|6.48|6.28|5.2||4.2|8.4|8.8|5.4|6.6|9.2|8|10|10|9.6|9.96|10.4|11.6|13.4|13.6|15.28|15.26|15.175|16|15.25|18|22.06|23.21|23.35|21.77|21.82|25|24.35|21.21|19.36|21.4|19.38|22.25|18.99|15.39|14.71|18.37|21.14|23.54|24.98|27.27|26.19|||||
2022-02-19 15:16:52|russ2000_2_0578|SMHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.97|12.29|16|23.49|20.13|19.12|14.01|13.88|11.96|11.72|7.77|1.52|2.65|2.15|4.06|3.47|4.29|3.72|4.59||||
2022-02-19 15:16:53|russ2000_2_0579|SMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9424|3.9424|4.1996|4.171|4.4567|5.1537|5.3137|7.7706|7.9992|8.2528|8.5934|11.1965|12.9129|14.0556|16.5697|15.9892|17.5981|18.9694|22.8547|25.4602|28.3307|24.0523|22.2422|20.1121|18.0004|17.3696|17.2453|19.1065|19.3351|17.3696|16.0074|13.2832|12.1221|11.0068|7.4415|7.1764|5.3663|4.964|3.5971|3.6065|3.5196|3.1905|4.3424|3.7665|3.6293|2.8523|2.2215|3.5653|5.0189|3.7939|4.3881|6.5364|7.3318|8.1546|8.502|9.1967|9.9281|9.5898|10.3852|10.5141|11.62|11.67|11.69|12.25|18.22|19.33|25|23.96|21.62|21.86|27.1|23.95|25.76|25.03|20.98|24.63|25.6|24.63|26.17|21.92|17.73|15.4|22.45|22.84|23.5|23.94|27.31|27.12|||||
2022-02-19 15:16:57|russ2000_2_0580|SMPL|price_second_month|1.87242268041||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.14|13.91||16.68|17.87|19.22||27.23|24.26|23.47||23.54|18.775|28.97||37.05|39.7|34.5|||||
2022-02-19 15:16:58|russ2000_2_0581|SMTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:59|russ2000_2_0582|SNBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8333|10.3333|4.8753|3.6667|3.6667|2.4167|1.6458|1.25|1.625|0.38|0.7267|1.2733|1.94|4.2267|2.8|6.1333|6.2733|10.2667|14.6267|17.7|16.64|18.4|10.5867|13|13.9933|15.92|12.62|15.14|24.3667|23.3267|19.34|21.41|18.53|17.68|17.09|11.12|4.28|2.64|2.38|0.27|0.28|1|3|5.46|7.73|9.93|5.37|8.45|11.22|15.71|16.37|19.37|29.1|26.29|28.8|25.55|20.79|21|24.27|19.86|18.08|18.68|22.14|26.56|32.1|30.5|24.35|24.06|15.83|22.38|26.35|23.78|23.49|29.61|29.57|34.935|34.44|28.18|33.35|36.62|43.07|34.18|41.84|48.8|44.05|33.64|47|68.5|122.51|103.74|92.51|81.74|68.07||||
2022-02-19 15:17:03|russ2000_2_0583|SND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|9.74|5.99|7.87|7.42|6.3|4.93|3.26|2.99|3.3|2.26|2.42|1.78|0.99|1.41|2.05|3.2|2.45|2.31|1.97|2.66||||
2022-02-19 15:17:05|russ2000_2_0584|SNDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|13.69|10.04|10.78|12.69|11.57|8.47|9.04|9.11|7.83|5.1|6.26|7.28|8.77|7.31|10.28|15.69|16.77|22.2|22.3|17.59|17.49|15.97|16.44||||
2022-02-19 15:17:07|russ2000_2_0585|SNNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0586|SNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0587|SOI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.27|16.89|18.11|16.34|16.95|13.25|16.48|14.68|13.64|11.17|10.55|6.76|7.83|7.45|12.13|9.7|7.43|6.84|8.42||||
2022-02-19 15:17:10|russ2000_2_0588|SONA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:10|russ2000_2_0589|SONO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|11.17|10.38|12.99|14.72|12.26|10.92|13.87|21.36|40.45|37.56|40.58|32.25|26.92|||
2022-02-19 15:17:12|russ2000_2_0590|SPNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|15.3|12.06|9.98|10.47|6.8|7.09|10.22|11.12|9.96|10.11|11.29|14.87|19.66|17.9|14.24|11.19|12.8|15.6|11.06|12.64|14.31|20.3|19.97|15.91|14.68|11.47||||
2022-02-19 15:17:13|russ2000_2_0591|SPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|10.85|11.33|7.79|11.91|10.68|9.99|11.8|9.3|12.35|12.01|15.9|18.73|14.06|19.25|14.25|9.26||||
2022-02-19 15:17:15|russ2000_2_0592|SPXC|price_second_month|0|||||||||||||||||||||||||3.5255|4.1078|3.9976|3.0533|3.5884|3.0376|1.9831|1.9359|2.046|1.7155|1.448|1.9516|2.5812|2.3766|2.4238|2.2349|1.9831|2.0146|2.0303|2.046|1.9044|2.2034|1.9516|1.9201|1.6527|1.9045|2.0304|1.936|3.3681|3.5099|3.9976|5.7763|7.5075|7.3187|8.6092|9.404|8.7037|6.264|7.3028|7.1926|9.7738|10.6709|9.3803|10.9699|13.2599|20.6493|13.3229|12.2133|14.9455|14.6371|15.2981|15.9289|17.3127|13.6738|11.8859|9.1612|9.7026|12.4273|13.6738|10.5765|10.9408|9.1889|10.3523|11.211|11.1833|11.4679|11.8557|12.4022|13.2483|13.2961|15.3887|17.6224|22.1275|22.6764|25.6252|25.7612|33.4619|30.0296|9.3979|11.1506|11.5611|14.0214|13.4195|14.9808|14.8826|14.1171|16.5396|20.0852|20.8784|14.3261|15.9654|18.4181|18.0883|16.0913|17.154|20.2741|19.8737|18.6448|23.8323|27.116|26.3505|26.2019|22.5858|22.4448|18.7128|14.7894|11.04|11.79|16.57|18.94|24.43|26.38|24.09|24.1|31.89|31.23|34.26|33.99|29.58|36.36|29.74|37.95|47.78|41.93|39.98|41.83|51.23|55.59|62.63|62.48|58.15|52.01||||
2022-02-19 15:17:20|russ2000_2_0593|SR|price_second_month|0|6.5938|6.5938|8.1875|8.3125|8.875|8.6875|11.5|12.125|12.125|11.3125|14.125|16.375|18.3125|18.1875|18.6875|18.5|16.0625|15.75|14.125|14.75|14.25|14.125|15.3125|14.8125|15|15.5625|16.5625|15.75|15.6875|15.25|15.1875|15.3125|16.625|16.75|18.125|18.8125|17.3125|20.125|20.375|20.875|23|24.75|24|23.6875|21.75|22.5|20.875|19.75|18.875|19.875|21.125|21|22.875|23.375|23.875|23.125|21.625|24.438|25.813|24.813|24.75|22.625|25.0625|23|22.0625|21.6875|21.875|20|19.6875|21.5625|22.75|23.85|23.9|23.9|23.7|23.15|24.58|24.1|23.9|22.75|26|27.38|29.25|30.97|27.24|28.86|32.2|31.38|29.9|32.32|29.96|33.69|33.65|32.59|36.58|31.15|31.16|32.64|34.41|34.15|40|44.93|52.68|39.58|31.08|32.56|31.31|32.79|33.09|33.3|35.35|38.89|37.61|39.7|40.13|41.09|38.11|42.25|40.71|40.76|47.33|44.53|46.11|45.85|46.68|49.45|50.73|51.76|53.51|52.94|58.36|65.52|63.58|64.7|64.54|65.9|70.85|76.5|82.25|67.8|71.25|74.55|78.91|79.32|83.32|84.9|77.42|75.05|72.92|58.21|63.96|66.42|71.66|66.7|59.85|62.89||||
2022-02-19 15:17:26|russ2000_2_0594|SRCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:26|russ2000_2_0595|SRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|41.31|45.14|44.59|47.72|47.22|39.53|47.56|41|37.8|42.57|51.53|37.94|44.14|43.07|38.36|42.64|36.14|8.08|13.34|19.12|19.05|15.73|16.17|14.39|9.11|
2022-02-19 15:17:28|russ2000_2_0596|SRNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|37.5|75|37.5|32.5|30|||||||43.5||15|5|7.5|5.75||9.75|5.275|5.625|5.805|4.625|5|7.75|8.42|10.18|5.1|5.4|3.89|12.94|12.91|11.67|8.58|5.99|6.96|6.56|5.45|5.2|1.6|1.8|2.2|9.95|8|5.45|3.46|2.1|3.29|2.1|3.11|2.25|5.27|8.225|6.78|11.005|7.06|9|5.96|2.85||||
2022-02-19 15:17:31|russ2000_2_0597|SRRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|24.36|18.57|19.95|10.73|9.38|17.14|20.15|14.75|42.7|49.37|26.76|39.53|26.55|16.83||||
2022-02-19 15:17:32|russ2000_2_0598|SSTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|13.01|18.42|28.59|55.08|38.09|48.07|47.1|26.12|24.39|36.66|22.68|30.44|33.3|45.85|39.83|39.83|35.12|25.5||||
2022-02-19 15:17:33|russ2000_2_0599|STIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.49|17.89|17.05|13.43|9.45|4.03|3.04|2.01|5.33|8.11|17.5|13.67|6.72|3.87|2.89||||
2022-02-19 15:17:35|russ2000_2_0600|STRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|8.8|11.34|8.07|11.08|9.73|9.73|8.95|17.03|22.2|18.22|21.72|17.08|8.47||||
2022-02-19 15:17:36|russ2000_2_0601|STRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||3.375|5|11.75|10.75|10|9|7.625|6|5.876|6|4.75|4.75|3.25|3.25|4.938|5.25|5.75|6.25|7.25|9.25|9.75|13.126|11.5|6.75|6.25|7|9.25|7.875|7.75|8.125|9|9.3125|9.5|11.375|11|9.9|9.2|8.6|8.9509|8.65|8.255|8.97|8.301|10.15|10.58|12.45|12.44|13.061|14.85|16.291|16.68|18.43|20|23.73|25|27.04|30.74|32.5|36.14|32.85|31.4|29.32|26.49|29.03|15.96|5.02|7.22|6.34|9.72|10.1|10.6|8.8|8.87|12.6|13.75|10.75|7.9699|8.8|8.22|9.08|9.58|12.114|15.44|12.82|15.31|17.2|16.6|15.2|13.81|13.7148|14.96|16.37|16.62|23.06|22.3|18.99|29.75|29.85|27.55|29.6|31.2|29.7|31.3|30.4|27.16|24.3|28.1|26.3|28.6|28.66|16.96|19.6|24.35|24.29|27.17|30.13|35.26|37.01|
2022-02-19 15:17:41|russ2000_2_0602|STXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|20.3|21.95|22.27|21|22.83|19.97|13.13|12.7|16.46|21.51|23.02|22.75|28.89|28.87||||
2022-02-19 15:17:42|russ2000_2_0603|SUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3737|23.0567|22.2965|16.2936|21.1954|19.7434|22.9495|23.5602|26.6864|29.2012|29.9803|31.63|27.91|21.59|14.5|17.54|15.21|19.93|24.16|21.02|15.75|15.47|19.82|26.11|32.8|33.67|37.3|35.45||||
2022-02-19 15:17:44|russ2000_2_0604|SURF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|8.04|4.18|3.61|2.09|2.04|3.38|4.81|5.6|7.75|9.03|8.36|6.33|5.77|3.26||||
2022-02-19 15:17:46|russ2000_2_0605|SVMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:46|russ2000_2_0606|SVRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2297.4525|1969.1192|1750|2187.4212|984.9997|656.6665|656.6665|350.3395|664.5888|437.5|455.0892|297.5245|1837.0818|2187.4212|6343.75|5425|6125|4550|4375|2975|3150|2607.5|1225|700|350|1400|2800|2065|2800|3412.5|2905|1592.5|1697.5|3745|6720|4900|8277.5|7595|6387.5|4147.5|4007.5|4935|3622.5|927.5|1120|778.75|490.175|192.325|280|245|350|157.5|507.5|156.1|122.5|138.6|147.7|176.4|80.5|43.225|46.27|37.107|48.594|43.4|53.9|49.7|29.05|31.22|58.1|45.199|43.75|32.557|36.4|37.8|33.95|30.093|20.23|27.02|30.716|5.992|7.77|4.71|5.25|12.95|11.12|10.12|11.76|8.97|6.88|10.84|2.26|1.26|2.29|2.44|1.46|1.34|1.7|1.8|1.55|1.08|1.11||||
2022-02-19 15:17:50|russ2000_2_0607|SYBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.58|30.24|21.42|10.78|15.54|10.08|13.2853|10.16|10.73|9.02|10.01|8.51|9.66|8.18|3.24|2.13|2.39|2.45|2.2|2.5|4.04|3.87|2.68|2.49|1.97||||
2022-02-19 15:17:51|russ2000_2_0608|SYNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|33.03|40.8|48.49|39.7|43.51|44.37|50|43.65|56.3|58.35|36.8|41.9|42.9|49.5|51.72|55.7|41.87|50.34|54.98|64.64|60.75|60.34|66.2|73.11|88.21|92.78|98.8|78.99||||
2022-02-19 15:17:53|russ2000_2_0609|SYNL|price_second_month|0|3.6036|3.1659|3.0492|3.3334|3.3889|3.0556|2.8334|2.2222|2.1112|1.7778|1.6667|2.2222|2.3334|2.2222|2.0556|2.1666|2.0556|2|1.7222|1.7222|2.3334|2.3334|2.7223|3.5|4.1112|4.1666|4.3889|3.7778|3.4444|2.9444|3.2223|5.7778|6.6111|5.6111|5.4444|7.1667|11|11.8334|16.1667|16|13|12.3333|9.3333|12|12.3333|12.6667|11.75|14|15.3333|20.75|20.375|18.75|19.375|14.25|16.75|17.75|15.5|16.25|14.75|14|13.375|9.875|9.375|8.5|8|7.25|7|7.5|7.375|6.625|4.875|5.25|7.31|5.15|4.15|4.13|4.559|2.14|4.6838|4|5.21|6.04|6.85|6.71|9.29|9.94|9.75|10.03|11.6|11|10.09|13|13.01|13.92|17.8|24.55|37.1|20.048|17.44|13.04|17.25|15.45|4.225|5.19|8.1|10.05|9.03|8|9.53|9.78|9.4|14.25|14.72|10.375|10.5|12.46|11.7|13.1|13.346|13.65|14.69|15.63|16.11|13.63|15.67|17.85|17.15|15.1|14.48|9.76|8.2|7.97|7.6|7.08|10.15|10.45|11.75|11.35|13.1|13.7|18.9|22.95|16.11|15.27|18.56|16.04|12.94|11.45|9.34|6.31|6.355|8.67|9.87|11.65|14|17.28|
2022-02-19 15:17:59|russ2000_2_0610|SYRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|14.19|10.98|15.72|20.02|14.03|10.82|12.67|12.09|7.02|6.92|6.62|10.62|4.82|6.65|9.51|13.39|8.15|9.18|5.04|5.3|3.96|1.43||||
2022-02-19 15:18:01|russ2000_2_0611|TACO|price_second_month|0.0249791840133|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.73|9.73||15.22|13.17|10.7||8.62|11.73|14.53||13.65|15.91|12.16||13.96|11.71|10.02||12.49|10.6|7.905||6.11|8.2|8.99||10.01|8.81|12.46|||||
2022-02-19 15:18:03|russ2000_2_0612|TALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.31|19.32|23.01|24.91|18.68|23.29|16.13|12.68|7.39|9.72|10.9|13.9|11.03|10.98|12.16||||
2022-02-19 15:18:05|russ2000_2_0613|TBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:05|russ2000_2_0614|TCDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|29.85|22.51|36.85|33.33|39.83|32.14|27.19|10.39|7.46|6.98|4.5|4.09|7.4|9.92||||
2022-02-19 15:18:07|russ2000_2_0615|TCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7407|8.7407|||7.4815||||8.5926|10.963|11.3333|11.4074|11.5556|12.2963||12.7407|13.5259|14.0741|15.037||18.8889|22.2222|20.0889|22.1667|23.5733|23.6667|23.7|25|26.1|26.8|22.5|24.3||20.95|16.5|11.5|13|11.8|11.5|11.75|12|13|16|18|16.84|18.5|18.5|14|18.4|15|14.57|17.5|18.43|19|19.55|20.95|22|21.45|20.74|20|20.0916|21.2|20.9|20|22.18|22.7|25|32.28|35.35|35.6|36.3|37.26|36.85|33.18|30.5|30.09|31.75|31.43|34.38|31.74|22.96|22.58|27.4|28.11|34.48|35.76|39.2|40.47|||||
2022-02-19 15:18:10|russ2000_2_0616|TCI|price_second_month|0|||||||||||||||||||||||||||||||2.4167|3.5833|4.25|4.0833|3.6667|4.1667|3.5001|3.5001|3.5001|5.6667|6.6667|8.25|8.5001|9.75|9.5001|9.5001|9.5|10|10|10.333|10.6667|10|10|10|10|11|14.125|17.5|13.75|15.188|15.25|13.5|12.1875|12.625|11.8125|12.3125|12.8125|12|10.625|12.625|14.5|12|12.75|12.5|15.95|16.6|17.25|17.12|17.5|17.45|17.23|14.2|14.23|14.85|13.2|12.95|13.9|15.61|20.2|20.25|18.56|16.2|13.86|13.28|14.77|13.82|15.7|15.76|15.95|15.57|16.59|12.98|12|10.85|12.72|10.56|10.93|12.25|9.37|9.7|8.6|4.17|2.47|2.52|1.8|2.16|2.8399|4.23|3.62|5|7.05|8.75|8.4599|15.8|12.2997|11.8401|12.1|11.71|10.913|13.16|9|11.23|9.4001|11.2786|9.55|20.031|19.87|21.28|32.75|29.88|35.01|30.39|36.1|33.1|27.51|29.31|34.44|31.75|20.2|23|26.09|20.8|29.1|34.75|40.2|39.35|
2022-02-19 15:18:15|russ2000_2_0617|TCMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|17.19|23.31|32.24|28.23|32.36|49.06|67.91|56.24|76.29|49.13|48.11|63.06|54.24|49.01|34.75|45.39|56.8|52.5|44.48|19.5|14.88||||
2022-02-19 15:18:17|russ2000_2_0618|TCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||23|16|10|7.252|9|10.5|8|13.5|7.752|22.752|16.624|24.624|24|31.252|39|16.5|13|3.252|3.624|3.2|2.8|2|1.4|2.04|1.44|1.28|1.04|1.12|1.22|1.72|2.44|2.72|2.08|2.4|3.6|3.48|3.968|3.3996|3.48|3.2|3.52|3.28|3.44|4.08|3.96|2.88|2.76|2.48|1.92|1.2|1.484|1.6|2.2|2.4|3.1556|2.556|2.4788|2.84|3.24|3.12|2.96|3|3.72|5.6|4.76|5.96|6.48|7.2|9.4|12.56|13.66|13.71|16.17|17.74|18.87|27.26|25.92|23.84|23.02|23.47|27.4|34.65|45.55|57.6|52.85|63.4|57.8|62.65|58.55|58.04|77.53|59.25|50.46|56.75|51.09|60.07|63.22|72.5|79.02|78.1|74.11|81.33|72.7||||
2022-02-19 15:18:21|russ2000_2_0619|TDOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.91|11.43|17.69|18.1|22.05|29.6|33.25|35.55|40.1|51.2|75.95|62.45|69.15|61.2|55.3|84.9|118.4|164.47|212.01|186.42|256|144.46|144.42|101.25|65||||
2022-02-19 15:18:23|russ2000_2_0620|TELL|price_second_month|0.044523099851|28.8784|28.0528|20.9024||15.9512|37.1288|26.9528||28.5|20|16||17|16.5|19.5||21.5|19|15.5||15.5|14.0008|13.7504||10.5|11|12||11|11|7.5||9|7|9||5.5|8|6||9.5|9|6.2504||5.5|5.5|4.96||15.504|16.248|16.248||20|21|26.752||18.248|28.504|21.248||18.248|15|10.752||19.25|14|10||10.25|10|7.75||8.56|7.04|6.88||7.04|6.08|6.8||9.6|10.08|10.48||10.48|10.88|10.56||19.2|20.88|14||12.56|10.72|10.56||12.16|9.2792|8.24||12.96|8.16|5.2||8.88|11.2|13.84||14.64|15.12|22.96||13.44|9.52|7.744||8.8|8.4|7.376||8.24|8.16|8.24||17.6|17.04|7.28||3.36|0.6052|0.5493||1.18|5.49|11.25||10.03|10.68|9.74||8.32|8.97|6.95||7.85|8.315|7.28||1.15|0.7968|1.28||4.65|3.91|3.08|||||
2022-02-19 15:18:30|russ2000_2_0621|TENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|31.18|27.95|22.8|27.15|24.52|30.26|36.74|35.11|42.18|40.3|44.37|49.4|45.46||||
2022-02-19 15:18:32|russ2000_2_0622|TGNA|price_second_month|0|5.4239|5.2319|5.5039|4.322|4.9944|5.7147|5.7147|7.3635|7.8437|7.3955|7.4275|9.0923|10.8211|9.8607|9.6686|11.9737|12.2938|13.3503|8.7081|9.4765|8.2919|8.0038|8.6761|9.4765|10.9812|12.1337|10.597|10.3409|10.533|8.7721|8.9322|9.8927|11.3654|11.8776|9.5725|11.6855|12.1978|12.0377|13.7345|12.8701|13.3183|12.9981|14.2467|13.8305|13.5424|12.8061|12.134|14.0867|13.7025|13.7025|15.6234|17.4162|17.8645|17.2882|20.1055|20.4257|23.6912|24.9558|29.7421|33.0716|33.776|30.2223|33.0716|32.5274|37.0095|34.8005|36.6573|33.3918|33.1677|29.0057|27.469|33.8797|33.9514|31.5849|35.5752|39.0841|38.828|38.9099|36.4973|36.9685|40.4671|40.17|44.3602|44.1912|44.9749|43.3869|42.2549|40.3391|38.1416|37.2503|31.5644|31.841|27.6662|29.121|30.4887|31.38|30.1301|24.0754|18.8249|15.4441|14.7577|9.1128|4.4616|1.6597|2.4434|4.4258|5.0661|7.7605|7.9602|6.193|6.7155|8.4571|7.3046|5.9164|5.563|7.6017|6.6899|7.8168|9.1691|10.2807|11.0132|12.3399|13.8613|15.2392|14.2352|17.2933|16.6735|18.1334|18.3332|15.242|18.0995|15.7866|14.7103|12.9804|14.3707|16.4209|15.21|12.62|13.28|12.86|10.37|11.64|13.29|13.17|15.14|14.31|15.35|14.32|11.72|12.52|14.41|18.23|19.39|17.72|19.75|20.95||||
2022-02-19 15:18:37|russ2000_2_0623|TIER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:37|russ2000_2_0624|TLGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0625|TLRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0626|TLRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0627|TOCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0628|TORC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0629|TPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|14.5|13.16|16.34|17.23|17.53|20.9|26.89|33.8|29.8|41|48.85|34.54|27.57|22.64|23.76|28.66|38.99|49.2|43.79|49.76|38|34.17||||
2022-02-19 15:18:40|russ2000_2_0630|TPCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:41|russ2000_2_0631|TPHS|price_second_month|1.15445026178|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8003|9.5951|7.9581||7.07|7.25|6.76||6.59|5.73|4.26||4.22|3.83|3.34||1.35|1.39|2.04||2.56|2.19|1.735||
2022-02-19 15:18:44|russ2000_2_0632|TPIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.95|16.59|20.42|18.38|19.82|26.76|28.43|27.19|31.76|21.98|17.37|17.64|24.13|21.35|30.93|40.04|47.66|47.49|36.31|17.83|10.49||||
2022-02-19 15:18:46|russ2000_2_0633|TRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|14.74|13.29|22.75|34.67|32.31|54.04|86.79|69.1|58.79|44.35|59.6|44.5|57.11|56.97|49.78|35.57|47.45|41.65|31.31|11.37|6.63||||
2022-02-19 15:18:48|russ2000_2_0634|TRTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|25.47|27.68|37.11|38.6|28.52|36.52|38.53|34.08|33.56|30.21|30.6|38.44|34.65|30.98|34.46|45.83|58.66|51.41|54.72|55.97|65.06||||
2022-02-19 15:18:51|russ2000_2_0635|TRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|18.73|20.39|20.59|19.72|20.12|19.46|19.4|20.24|19.45|7.5|9.05|11|11.07|12.71|12.6|12.2|12.27||||
2022-02-19 15:18:52|russ2000_2_0636|TSBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|7|6.6875|5.9688|5.875|6.5|5.9375|5.0625|4.6563|6|6.25|6.5625|7.75|8|7.275|7.715|8.5|8.45|9|9.515|10.53|11.4555|12.095|11.325|11.245|11.455|12.36|11.675|11.5|11.775|11.8|13.207|15.4|18.98|18.5|18.425|17.325|15.75|14.69|12.8|11.7|7.81|7|2.43|5.15|4.69|4|4|4.59|3.6001|3.65|5.9|6.18|4.8|4|4.1801|4.9|5.7|5.9|8.39|8.17|8.79|8.8|11.04|10.62|10.6495|10.68|10.755|10.18|10.5|12.13|12.16|14.75|15.17|18.93|20.9|22.51|27.72|28.31|28.55|32.88|35.62|27.82|30.49|26.34|24.92|29.4|24.75|17.7|17.45|23.56|27.8|29.49|29.1|28.11|27.57|
2022-02-19 15:18:56|russ2000_2_0637|TTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.712|4.221|5.349|5.3|4.841|5.626|8.454|14.078|14.245|19.773|20.209|24.611|26.33|27.351|29.929|46.99|84.41|79.109|56.129|80.05|103.42|78.05||||
2022-02-19 15:18:57|russ2000_2_0638|TUSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|18.37|13.51|18.99|26.18|37.57|27.48|25.16|23.7|11.26|3.21|1.65|1.38|1.32|1.37|2.16|6.69|3.72|3.49|1.93|1.495|
2022-02-19 15:18:59|russ2000_2_0639|TVTY|price_second_month|1.10572418008|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0833|2.9583|3.6667||2.75|1.5208|1.7292||1.9896|2.6042|3.7292||11.5867|10.5333|14.68||6.98|10.25|9.63||17.76|21.63|29.05||26.3|26.87|30.66||43.21|39.09|43.89||53.03|42.35|43.57||45.64|59.09|65.14||28.09|9.53|12.78||15.86|16.08|17.39||14.43|11.58|11.57||15.36|10.7|7.37||8.45|9.73|10.22||17.01|10.4|16.35||17.87|15.52|19.67||13.21|11.38|11.79||12.12|25.92|23.3||40.55|46.25|39.15||34.4|34.04|22.87||16.25|16.07|24.59||12.545|13.82|22.02||24.72|24.55|24.59|||||
2022-02-19 15:19:04|russ2000_2_0640|TWNK|price_second_month|0.021436227224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|10.78|12.94||15.71|13.68|14.96||13.52|11.12|10.66||14.45|13.835|14.54||12.23|12.33|14.5||16.19|17.7|20.46|||||
2022-02-19 15:19:06|russ2000_2_0641|TWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|25.34|28.32|23.21|31.7|37.42|67.91|104.17|142.2|104.76|112.35|95.8|53.21||||
2022-02-19 15:19:07|russ2000_2_0642|TYME|price_second_month|0.485838779956|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.45|11.25||7.5|3.55|1.22||3|5|6.38||3.7|2.63|3.76||1.01|1.6|1.08||1.37|0.93|1.11||1.27|1.09|0.6799||
2022-02-19 15:19:09|russ2000_2_0643|UBFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1767|2.4118|2.8237|3.4706|4.412||4.6474|5.765|||4.9488|4.7649|5.2944|7.7651|6.3091|6.265|6.0223|6.0003|6.0885|6.0003|6.0709|5.912|5.8238|6.1767|6.1767|5.4708|6.4097|8.2239|8.8239|9.2828|8.7533|7.8462|7.9062|8.7851|8.6686|8.9298|9.7946|10.8534|13.1582|17.2667|15.5725|17.8243|15.163|13.5112|13.4124|12.1417|9.4593|10.4969|11.3229|6.9515|5.4512|5.0911|3.6141|3.8209|3.8591|3.6025|3.3863|3.204|2.4485|2.4572|2.3943|1.6148|1.8419|1.6391|2.0031|2.483|3.1495|3.633|3.7296|4.0888|4.4285|4.9697|5.2959|4.9791|4.6174|4.6464|4.7559|4.9834|4.7859|5.1893|6.1147|6.3719|7.8713|9.2|8.9|9.7|10.2|10.95|10.8|9.95|10.37|10.29|10.42|10.45|9.82|6.32|6.03|7.08|7.37|8.15|8.19|7.84|8.69|
2022-02-19 15:19:13|russ2000_2_0644|UBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|12.19|9.76|8.99|5.62|7.27|6.29|7.79|3.17|5.27|6.98|4.37|3.2|2.2|0.9493|||
2022-02-19 15:19:15|russ2000_2_0645|UEC|price_second_month|0.900920648838|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.82|2.01|3.2||3.9|3.5|3.06||3|1.11|0.29||3.37|2.94|3.72||2.35|3.19|5.82||3.05|3.1|2.97||1.92|2.88|2.54||1.68|2.23|1.83||1.71|1.38|1.67||1.54|1.1|1.02||0.82|1.06|1.08||1.53|1.37|1.87||1.64|1.74|1.24||1.3|0.965|0.9001||0.916|1.25|1.89||2.51|3.08|3.65|||
2022-02-19 15:19:18|russ2000_2_0646|ULH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.39|23.65|24.68|30.34|27.47|26.05|24.25|22.14|21.41|17.34|18.68|23.01|23.8|16.25|11.82|13.82|17.18|16.11|16.65|17.91|13.25|15|15.4|16.38|15.09|13.23|17.32|13.7|14.85|15.34|18.05|28.04|25.2|28.52|26.41|24.79|24.88|27.46|24.87|20.73|19.45|15.66|15.46|14.44|13.73|14.15|13.2|13.25|14.35|22.7|21.6|25|36.8|23.95|22.8|20.05|20.95|19.82|15.41|14.39|19.26|22.56|24.63|24.83|21.87|20.59|17.77|
2022-02-19 15:19:21|russ2000_2_0647|UMRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:21|russ2000_2_0648|UNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|11.6|12|13.0667|13.3333|14.5333|16.1667|14.6667|15.7333|18.4667|19.52|24|24.99|26.4|21.9|23|24.1|23.05|21.61|22|22.6|22.09|21|21.5|21|21.7801|21.2001|19.18|20.1001|19.7|19.7|20.35|18.04|18|15.8976|17.2|16.2601|17.6|18.85|17.82|18.15|19.59|19.52|19.5|18.9|19.18|19.32|19.8|19.61|20.5|21.78|21|21.989|23.14|23.705|24.65|24.7603|24.76|26.499|25.7501|27.22|28.8|30|34.14|43.9|41.95|39.95|41.1|53|50.9|50|52.2|45.96|47.26|36.48|27.44|34.6|29.98|19.75|18.54|27|27.1702|33.21|33.15|31.32|31.065|
2022-02-19 15:19:25|russ2000_2_0649|UNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.1681|5.5132|5.772|5.4917|6.8915|6.138|6.2997|6.8915|8.453|11.5754|8.399|7.5916|6.7838|7.2075|5.9353|4.9184|4.2399|2.8829|2.9261|2.2051|2.6284|2.7135|3.1884|3.731|5.3252|4.8163|4.3749|5.2913|5.5631|6.4466|7.9991|8.1342|9.4728|8.6544|9.3197|8.9974|9.1619|9.1619|9.7064|10.6645|11.9681|14.1355|12.7396|11.3544|10.2907|9.7712|10.1905|8.2684|7.0043|6.2857|5.3636|3.6|3.0909|3.3182|3.7273|3.7273|3.8182|4.7455|4.9|5.0909|5.9|6.0818|5.9545|5.7273|5.5373|5.4545|5.4455|5.6273|5.4455|6.3545|7.0909|7.1545|7.1091|7.7636|7.9636|8.2364|8.8454|8.4182|9.1818|9.2727|8.9636|10.7273|11.9091|13.65|16.9|16.25|17.3|20.35|20.65|22.8|24.15|21.91|20|20.98|19.63|22.03|17.13|15.28|13.7|17.27|19.3|23.6|22.85|26.42|28.75|||||
2022-02-19 15:19:30|russ2000_2_0650|UPLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|7.62|7.93|7.3801|6.61|7.2|8.75|9.5|12.05|22.31|22.89|24.13|23.86|35.67|37.85|28.08|34.92|49.44|40.67|38.43|40.19|32.77|36.01|43.86|47.47|40.29|38.98|19.58|17.29||||
2022-02-19 15:19:32|russ2000_2_0651|UPWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.91|15.04|13.94|11.53|8.74|12.56|14.51|34.96|51.57|43.91|44.71|37.26|24.49||||
2022-02-19 15:19:33|russ2000_2_0652|USAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:34|russ2000_2_0653|USX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|8.23|9.25|5.87|3.72|4.52|5.09|4.84|10.27|7.77|9.4|10.78|8.74|7.86|4.25||||
2022-02-19 15:19:36|russ2000_2_0654|UUUU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|18.505|14.7|13|11.5|7.25|12.375|30.46|56.52|21.68|15.68|15.265|16.08|12.5|10.4|7.4|7.75|8.3|10.435|5.532|9.1299|8.1|7.32|7|4.95|4.96|3.33|2.17|2.18|2.21|2.33|1.33|2.26|1.6|1.65|1.81|1.56|1.9|3.25|3.09|2.98|2.55|1.74|1.99|1.39|1.62|1.8|1.82|5.39|6.07|4.86|10.05|6.23|
2022-02-19 15:19:39|russ2000_2_0655|VALU|price_second_month|1||30.5|34.25|33|33.25|35.5|24.25|25|23.25|20.5|28.25|25.25|27.25|18.625|23.25|29.75|26.75|29.125|26|20.5|21.5|22|21|24.125|21.375|24|24|22.25|21.5|16.75|16|21.5|23.5|25|24.5|38|34|25|27.5|30|29.5|39|39|37.5|32|32.75|31|32.5|32.75|33|38.5|35|34|35.125|44.25|33|43.25|39.25|39.5|42.875|38.25|39.25|39.375|34.5625|39|34.875|36|37|38.5|35.0781|34.5625|41.75|42.22|38.3|48.48|49|41.13|39|43.44|46.15|49|48.09|49.9|52.73|35.91|37|39.35|39|39.25|39.14|35.32|37|42.7|46.61|45.45|47.8|43.9|49.27|40.722|45.9|33.25|33.49|34.52|27.34|32.87|30.87|25.1|23.09|18.14|13.87|14.45|14.8|13.41|11.49|10.28|12.28|11.89|9.76|8.97|9.42|8.5|8.83|11.61|14.96|17.27|15.96|16.3|14.7|10.38|15|14.2|16.03|16.35|16.24|19.5|17.21|18.3|17.62|19.35|18.3|23.7|24.9|26.01|24.69|27.51|22.75|28.91|32.35|26.99|24.7|32.97|28.19|31|34.26|46.82||
2022-02-19 15:19:44|russ2000_2_0656|VAPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|17.48|11.6|11.06|8.66|24.87|29.93|24.18|27.01|19.43|26.06|21|13.52||||
2022-02-19 15:19:46|russ2000_2_0657|VBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|13.53|15.51|16.89|12.7|16.15|17.15|19.85|29.14|26|26.11|28.07|27.76|30.85|30.29|25.69|27.7|25.95|22.56|25.93|26.45|18.61|17.94|22.98|30.03|34.66|35.42|42.11|40.2|||||
2022-02-19 15:19:48|russ2000_2_0658|VCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||660|660|760||670.08|520|370|480|300|265|80|520|425|570|245|172.5|256|177.6|176|139.2|84.64|59.2|56|51.2|116.8|137.6|233.6|238.4|132.8|148.8|163.2|446.4|427.2|438.4|339.2|273.6|209.6|187.2|224|228.8|235.2|179.2|144|83.36|61.984|54.4|64|91.264|52.816|65.792|46.928|32|26.8|29.8|46|49.8|56.2|52.8|44.2|36.4|42.2|32.2|23.2|24.6|11.4|5.62|3.38|3.37|4.15|3.87|2.81|3.6|3.14|3.14|1.71|2.02|2.8|2.36|2.45|3.05|2.95|3.45|4.1|7|14|11.45|16.15|19.37|15.92|17.38|18.8|19.03|14.23|16.78|25.2|48.44|51.02|52.71|37.21|34.9||||
2022-02-19 15:19:52|russ2000_2_0659|VERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|27.51|14.27|20.79|10.51|5.73|6.24|8.57|4.32|3.09|2.71|8.1|9.28|17.38|37.01|18.15|20.87|25.64|16.06||||
2022-02-19 15:19:54|russ2000_2_0660|VHI|price_second_month|0|0.9589|0.7805|0.8474|0.6913|0.5575|0.6244|0.3568|0.6244|0.3568|0.4237|0.2899|0.4014|0.5129|0.8028|0.7136|0.825|1.4717|2.0738|1.6724|1.5609|1.7393|1.7616|1.9846|2.2745|2.7205|3.1664|2.765|3.0549|2.6981|1.9846|0.892|1.4717|1.5386|1.6055|1.0034|1.1595|1.1818|0.8697|0.8474|1.0926|0.825|0.9589|0.8474|1.0703|0.9589|1.0258|1.271|1.4271|1.271|1.3825|1.0703|1.2041|1.2487|1.1372|1.0926|1.4271|1.4717|1.5609|1.6947|1.717|1.7505|2.2187|1.9623|2.0515|2.1072|2.018|1.9288|1.9846|1.9065|2.2856|2.2856|1.8713|2.2388|2.2834|2.2923|2.105|1.9712|2.4315|1.7482|1.8927|1.684|2.1657|2.4653|2.344|1.9801|2.6045|2.7668|2.7704|3.3073|3.129|3.1343|3.1843|4.458|4.8451|4.7648|3.9995|6.8311|10.4444|8.1422|8.5911|13.8844|8.1467|6.2222|5.5511|4.8178|4.0267|4.6|7.7555|7.9733|7.92|10.4667|10.6178|18.0178|26.3244|27.7778|25.4889|170.16|151.32|144.48|195.36|193.92|236.64|183.48|131.88|68.88|94.56|69.24|75.12|76.68|33.84|21.96|15.6|24|30.6|37.2|39.96|40.92|26.16|81|68.28|77.16|39.6|24.6|48.6|24|23.4|23.28|16.6801|9.4068|13.96|15.56|18.48|25.72|23.72|26.38|26.04||||
2022-02-19 15:20:00|russ2000_2_0661|VIAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4928|1.2085|1.2085|2.0968|2.4879|2.8427|4.495|5.0486|5.5432|9.2743|10.589|16.914|9.3098|14.9241|19.4013|22.8126|22.777|28.9954|22.706|30.8076|50.1023|76.184|120.601|253.923|599.8068|404.5143|566.1921|227.6992|121.667|76.0021|32.0655|45.8468|22.0592|15.9645|12.2349|15.5097|13.0536|17.1926|15.6916|15.6461|21.9683|15.3278|14.1452|14.4181|8.6872|6.9589|7.1863|11.6891|13.8268|13.7813|10.3246|10.5066|9.216|7.445|8.2779|7.6525|7.4763|7.0328|5.7763|1.5464|1.5692|3.0644|3.9059|4.2015|6.1004|6.5382|5.2249|6.7485|14.0258|11.4788|7.3739|6.2425|7.408|5.7707|6.3619|6.8964|8.0476|7.7435|7.2943|6.902|7.8344|6.2369|6.5666|7.5843|7.8288|7.2886|5.37|6.36|6.53|6.83|7.78|7.85|10.02|11.23|10.04|9.37|9.62|9.51|11.2|10.14|13.13|12.05|13.89|15.02|13.19|11.59|13.335|13.545|16.185|17.53|16.29|14.81|16.58||||
2022-02-19 15:20:06|russ2000_2_0662|VKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|3.3|1.74|1.28|1.34|1.08|1.55|1.18|1.09|2.7|6.26|4.97|12.86|11.4|8.41|7.84|6.95|7.32|5.92|7.74|7.99|6.26|6.96|5.21|6.61|5.31|3.4|||||
2022-02-19 15:20:08|russ2000_2_0663|VRAY|price_second_month|0.181665264929|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.18|4.8|3.33||6.49|5.56|9.57||7.1|9.72|5.56||8.54|3.24|4.22||2.24|3.27|3.89||6.75|7.08|5.29|||||
2022-02-19 15:20:10|russ2000_2_0664|VRCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|11.36|10.86|8.05|9.79|15.71|11.81|12.2|8.86|9.45|15.16|10.82|11.48|11.11|7.9|
2022-02-19 15:20:11|russ2000_2_0665|VREX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|29.58|37.08|36.24|36.96|31.54|26.35|32.31|26.78|25.86|30.9|23.49|18.04|12.16|16.53|24.06|25.17|29.17|28.55|23.56||||
2022-02-19 15:20:13|russ2000_2_0666|VRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87|1.28|0.64|1.45|2.4799|2.42|3.02|4.14|2.18|3.51|5.83|3.76|1.85|1.14|1.39|1.16|1.64|1.13|0.98|1.16|0.914|0.62|2.45|2.48|3.06|3.08|2.25|1.25|0.25|||||5.22|7.83|3.81|5.23|10.67|17.54|19.95|30.68|24.75|25.52|18.16|10.21|17.69|16.31|14.28|13.27|11.22|12.87|16.9|19.05|22.6|26.7||||
2022-02-19 15:20:15|russ2000_2_0667|VUZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|7.125|7.5|6.15|5.925|4.125|5.55|2.625|3.75|3|6.44|6.4|2.25|2.2|3.02|2.6|2.9|3.44|6.33|5.74|4.25|6.05|5.49|5.9|8.38|8.15|6.45|5.85|6|6.15|8.425|6.15|6.35|5.54|3.68|2.38|1.8|2.16|1.71|2.73|3.72|4.13|19.16|19.09|12.15|11.35|5.66||||
2022-02-19 15:20:18|russ2000_2_0668|VYGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|12.76|12.17|12.46|12.46|8.86|9.44|13.91|28.73|20.28|21.17|11.22|15.46|22.7|18.82|13.815|10.6|12.07|11.74|8.46|6.47|4.04|3.26|3.04|3.41||||
2022-02-19 15:20:20|russ2000_2_0669|WAAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:20|russ2000_2_0670|WATT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|12.42|8.83|9.25|7.73|5.9|7.45|6.81|10.6|17.08|15.02|15.34|15.29|9.6|8.04|19.93|18.43|12.48|8.17|10.93|4.25|3.18|2.16|1.585|1.87|3.63|2.09|4.83|2.58|2.46|1.5|1.15||||
2022-02-19 15:20:22|russ2000_2_0671|WHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|34.93|28.88|35.78|33.46|24.47|30.58|26.26|19.38|22.71|25.4|33.9|34.36|36.28|38.51|47.78||||
2022-02-19 15:20:24|russ2000_2_0672|WING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.36|21.04|22.87|27.9|30.88|29.99|26.3|28.65|32.16|39.21|45.31|51|66.57|65.62|68.35|79.38|103.14|78.69|94.26|118.99|167.51|122.92|127.02|142.54|171.93|167.56|150.3||||
2022-02-19 15:20:26|russ2000_2_0673|WLDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.3|10.31|6.33|6.01|5.32|3.73|1.74|1.5|1.5|2.9|2.35|2.21|2.45|3.23|3.32|4.36|4.3|3.9|4.07|3.83|1.81|1.26|2.15|2.01|2.67|3.75|3.79|4.61|5.74|11.25|17.59|14.95|14.45|9.44|9.28|8.14|9.99|16.53|22.34|27.72|32.98|30.64|24.52|20.97|27.31|31.29|35.42|37.01|35.38|36.15|27.2|30.75|24.86|28.68|39.35|45.26|38.88|37.02|40.01|30.86||||
2022-02-19 15:20:29|russ2000_2_0674|WLFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|13.5|11.375|16.125|19.922|21|21.75|15.375|17.25|16.75|17.5|14.375|5.75|6.5625|7.8125|7.5|8.5|9.875|9.5|9.91|3|4.25|4.45|3.85|4.97|4.599|4.9|5.45|6.5|8.54|8.49|7.46|7.699|8.45|8.5|9.1|9.18|9.15|8.7|7.73|10.04|10.5|10.8|12.9|13.7|12.4|10.8|12.04|8.94|8.57|13.105|13.99|13.35|15.49|11|10.45|13.03|13.41|13|12.55|11.251|14.7|12.75|12.38|14.29|15.1|13.36|14|18.07|17.83|19.04|22.89|21.88|20.7|18.32|15.75|17.35|17.73|24.59|24.49|26.49|25.42|26.24|24.13|25.03|27.3|32.18|34.17|36.7|43.62|52.66|61.77|60.6|56.7|19.05|24.15|32.78|33.19|44.42|37.65|38.23|35.5|
2022-02-19 15:20:34|russ2000_2_0675|WNEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8933|5.2667|5.2833|5.0033|5.12|5.8967|7.4|7.6667|8.1333|6.7433|7.3533|8.5833|8.3167|7.9367|8.0333|8.06|8.2533|8|9.6667|11.5733|10.81|10.13|10.11|10.02|10.02|9.55|10.17|10.2|9.9|9.3|9.03|8.39|8.33|8.04|7.58|7.92|8.83|8.13|7.73|7.11|8.14|7.16|7.35|6.66|7.73|7.54|6.53|7.3|7.58|7.17|7.18|7.26|7.23|7.47|7.5|8.03|8.01|7.73|7.59|8.4|10.05|10.15|9.9|10.5|9.95|10.95|10.6|9.86|10.08|9.33|8.89|9.79|8.84|5.47|5.01|6.79|7.47|8.13|8.58|9.67|9.35|||||
2022-02-19 15:20:38|russ2000_2_0676|WOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|9.61|10.45|8.72|11.77|9.38|8.33|7.77|5.55|5.98|6.49|6.31|6.16|8.21|13.04|15.85|21.62|18.8|19.06||||
2022-02-19 15:20:40|russ2000_2_0677|WSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.535|9.62|9.76|9.71|9.99|9.93|10.04|10.04|10.04|9.7001|9.76|9.82|9.89|9.79|9.81|9.81|9.81|9.76|9.64|9.64|9.8099|9.855|10|10.025|10.05|9.75|12.2|12.15|17.15|13.78|10.28|13.76|13.46|17.99|18.41|13.74|17.99|21.75|27.21|28.68|29.6|38.09|37.07||||
2022-02-19 15:20:42|russ2000_2_0678|WTTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|15.54|14.8|14.7|13.34|9.76|10.09|11.08|8.05|7.79|6.24|5.59|4.86|4.96|6.6|5.32|5.7|6|7.48||||
2022-02-19 15:20:44|russ2000_2_0679|WVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|16.28|24.94|35.6|28.1|18.9|23.55|34.85|50.95|46.85|52.9|44.04|39.65|24.71|22.02|30.9|8.32|10.7|12.67|9.01|9.72|6.52|6.33|3.9|3||||
2022-02-19 15:20:46|russ2000_2_0680|WW|price_second_month|0.0391077636153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|42|45.35||45.49|44.26|38.39||39.76|40.05|40.9||52.19|53.68|49.89||40.82|44.75|51.65||50.32|53.62|46.19||37.9|37.33|28.14||23.81|27.44|29.19||26.1|31.42|37.5||72.89|58.82|57.25||53.41|53.81|53.4||44.97|37.51|32.6||21.12|27.44|27.12||5.21|6.92|18.11||11.41|10.12|11.77||32.35|43.13|48.79||103.09|70.37|39.5||18.85|37.35|41.74||26.6|18.33|26.2||35.09|19.09|16.21|||||
2022-02-19 15:20:50|russ2000_2_0681|XAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:50|russ2000_2_0682|XELA|price_second_month|0.0177339901478|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45||33.48||||29.82|29.73|29.28||29.55|29.7597|29.79||30|14.43|15.84||15.09|21|11.22||5.88|3.705|1.2231||1.6626|1.1109|1.2543||2.34|1.94|0.926|||||
2022-02-19 15:20:52|russ2000_2_0683|XERS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.13|9.86|11.5|10.65|8.77|4.05|5.4|3.94|4.58|5.84|3.33|2.76|2.19|2.44||||
2022-02-19 15:20:54|russ2000_2_0684|XFOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87|99.66|11.22|24.72|16.98|16.98|12.51|10.575|10.63|8.59|7.97|6.8|9.29|8.75|5.13|4.45|1.56||||
2022-02-19 15:20:56|russ2000_2_0685|XHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|18.7|16.74|15.52|15.77|16.84|17.5|18.35|17.9|19.7|21.98|19.67|25.15|24.41|20.32|19.69|21.67|19.85|21.16|17.71|9.77|8.96|14.89|20.15|19.61|17.09|17.03|18.88||||
2022-02-19 15:20:57|russ2000_2_0686|XPER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|17.6|18.35|35.55|40.45|29.44|32.41|27.61|32.11|28.21|32.59|37.48|41.73|44.19|36.07|37.63|23.56|20.07|22.27|17.36|11.34|15.61|25.32|24.65|18.48|17.74|15.4|19.91|17.34|17.3|14|16.13|17|13.96|14.6564|16.02|17.06|20.71|18.85|20.12|19.31|22.78|29.19|34.18|39.92|38.91|31.57|32.08|28.57|32.27|33.27|40.35|44.85|31.2|26|19.7|22.15|20.35|16.45|13.49|23.17|20.96|20.16|19.93|19.8|14.1|13.2|19.34|21.73|20.87|21.33|17.92|16.41||||
2022-02-19 15:21:01|russ2000_2_0687|YETI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.14|26.97|26.34|30.44|31.15|31.99|51.63|62.11|73.41|85.75|99.34|96.87|60.29||||
2022-02-19 15:21:03|russ2000_2_0688|YEXT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.09|13.2|12.03|12.64|19.18|23.7|14.61|21.86|19.35|16.57|14.42|10.19|16.61|15.41|15.94|14.15|14.64|12.06|10.31|||||
2022-02-19 15:21:04|russ2000_2_0689|YMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.92|22.33|20.36|26.72|32.52|29.94|39.51|43.62|45.24|33.68|36.96|28.58|17.15|7.77||||
2022-02-19 15:21:06|russ2000_2_0690|ZAGG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0691|ZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0692|ZOM|price_second_month|0.521126760563||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.989|1.0313||1.6938|2.4023|1.9771||2.25|1.87|1.25||0.245|0.354|0.331||0.2379|0.1015|0.2512||0.84|0.503|0.318||
2022-02-19 15:21:08|russ2000_2_0693|ZS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.31|41.61|39.8|70.93|73.82|49.23|46.5|60.86|109.5|140.49|197.84|165.79|221.44|258.74|329.89|||||
2022-02-19 15:21:09|usamicro_0000|CANN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.011|||||||||5|1.85|3.5|2.69|0.81|0.58|0.3899|0.805|0.75|3.38|2.19|1.48|1.52|1.77|3.56|3.59|3.28|2.36|2.28|1.54|0.98|0.67|0.56|0.53|0.3827|0.43|1.33|0.735|0.47|0.305|0.42|
2022-02-19 15:21:11|usamicro_0001|TLRY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.79|80.49|51.27|42.09|23.67|17.54|8.11|7.53|5.65|15.5232|19.1147|16.01|10.3|5.56|||||
2022-02-19 15:21:13|usamicro_0002|CTST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:13|usamicro_0003|TGODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.28|2.4803|2.8108|2.98|2.32|0.5606|0.3875|0.4|0.274|0.218|0.3|0.304|0.206|0.097|0.093|||
2022-02-19 15:21:15|usamicro_0004|AXSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|7.85|7.15|6.9|4.55|4.05|5.05|5.25|2.55|3.3|3.45|3.26|7.96|24.42|25.45|39.37|81.66|76.52|76.4|75.18|69.93|54.68|25.68|34.54|29.57||||
2022-02-19 15:21:17|usamicro_0005|NBEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.33|0.41|0.41|0.34|0.221|1.3885|1.79|||5.89|3.8|2.0479|3.22|1.79|1.505|3.74|5.65|5.41|3.01|2.11|2.5|1.63|2.145|3.4|2.7|2.22|1.76|1.13|0.73||||
2022-02-19 15:21:19|usamicro_0006|APPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.5|9.5|9.5|15|13.75|26.25|25|10.95|5|5.05|2.5|1.95|2.4|2|1.5|1.7|1.7|1.2|2|3.175|3|3.75|4.65|4|3.6|4.3|4.1|2.37|2.75|4.65|3.81|5.29|3.13|3.61|4.23|2.61|1.53|1.14|0.94|1.26|0.88|0.715|1.17|1.16|1.79|2.43|1.6|1.45|1.7|2.85|3.67|7.47|8.63|6.91|6.06|28.14|40.42|78.13|63.47|58.45|55.85|46.55||||
2022-02-19 15:21:22|usamicro_0007|TEUM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|15|17.5|19|30|42|35|43.75|39.5|75|57.5|63.25|71|72|62.5|47.5|32|28|39.5|21.25|19.705|26|32.75|21.2975|22.53|22.05|18.975|8.75|9.5|8.75|5.005|4.75|4.08|3.175|2.91|0.8|0.93|0.8202|2.28|2.4|2.78|1.91|3.73|4.72|2.14|0.4234|0.56|0.4478|0.7009|0.395|0.54|0.36|0.106|0.055|0.05|
2022-02-19 15:21:25|usamicro_0008|INSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4942|45.0225|9.0045|13.2|14.4|5.85|3.45|1.78|0.72|1.04|5.56|6.08|16.7|18.25|19.65|20.08|13.15|12.1|12.03|13.72|8.16|10.74|11.38|9.52|13.21|21.44|22.78|15.54|10.58|9.8|8.92|3.62|6.55|11.26|10.11|8.76|7.47|5.94|5.81|10|6.94|5|3.42|3|3.27|2.09|2.08|1.29|2.18|3.37|3.21|1.99|2.49|1.58|2.26|3.19|5.26|4.91|2.78|1.99|1.23|1.45|3.3|2.48|2.88|1.16|1.35|1.565|1.87|1.84|3.22|3.57|4.95|5.28|4.44|5.05|6.94|11.03|11.98|9.19|17.5|8.17|8.4|6.6|4.63||||
2022-02-19 15:21:29|usamicro_0009|CVRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:29|usamicro_0010|KRYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|10.2|10.3|16.81|21.45|23.3|31.57|46.21|57.99|52.5|50.37|45.7|48.86|76.56|65.52|57.94|88.24|60.86||||
2022-02-19 15:21:31|usamicro_0011|PCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:31|usamicro_0012|CFMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.86|8.72|7.34|8.02|8.98|5.55|4.05|3.61|3.3|1.36|1.36|1.2|0.5406|1.12|3.18|2.11|1.88|0.9651|0.9819|0.687|0.618|1.08|0.8715|1.67|0.8341|0.63||||
2022-02-19 15:21:33|usamicro_0013|MEIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.8|622.8|364.8|540.6|484.8|510|368.4|459.6|372|188.4|174.6|186.6|259.794|193.2|174|180|149.4|172.2|169.8|54.6|25.2|43.8|46.8|43.8|34.794|25.2|6.96|5.0502|11.4|7.86|8.82|7.14|5.16|3.6|2.1906|9.12|6.6|8.26|6.85|7.95|8.56|6.14|6.77|6.89|5|1.81|1.71|1.7|1.06|1.39|1.9|1.61|1.69|1.65|2.58|2.36|2.215|3.1|4.49|2.76|3.04|3.11|1.71|1.86|1.93|3.36|2.71|2.9|3.98|2.93|2.54|2.77|2.06||||
2022-02-19 15:21:37|usamicro_0014|APYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.063|2.125|2.563|1.5|1.938|1.375|1.5|1.313|1.438|1.125|0.875|0.813|1.375|1.563|0.938|0.812|0.7|0.562|0.5|1.02|1.125|0.687|1.062|0.687|0.656|0.79|0.69|0.85|0.75|1.02|0.92|1|1|1.2|2|3.52|3.1|2.56|2.18|2.4|2.8|2.12|2.19|2.93|3.0399|3.99|7.64|7.4|8.84|7.2|6.75|6.41|5.9|7.78|7.3599|4.95|6.77|6.7|8.46|7.9|6.94|3.65|2.18|3.1701|2.75|2.75|2.73|2.1|2.9|2.83|2.8|2.8|2.68|3.31|3.01|2.101|3.15|4.62|4.24|3.926|3.38|2.89|2.2|1.94|1.89|1.59|4.11|4.29|3.19|2.07|2.38|2.93|2.47|3.92|5.34|7.07|7.02|6.03|7.11|7.98|6.05|4.44|4.59|7.65|10.45|9.79|11.81|13.43|9.92||||
2022-02-19 15:21:40|usamicro_0015|AMSC|price_second_month|0||||||||||||||||||||||||||||||||||||148.334|86.6667|106.6667|121.6673|143.3333|165.0007|176.6667|198.334|205.0007|203.3333|203.3333|228.75|210|152.5|132.5|122.5|130|140|147.5|110|98.75|85|86.25|103.75|145|125.625|85|100|103.125|127.5|121.25|189.375|690.625|265|424.375|237.5|169.375|259.6|130|136.2|71|71.6|38|36|32.3|41.6|121.9|105.3|137.9|125.6|119.5|138.46|106.8|88.5|102|81.5|100.8|93.7|99.7|105.1|134.4|173.4|180.2|241.4|225.9|352.8|245.7|130.9|134.6|278.3|323.1|332|280|306.6|268.1|332.8|265.2|106.9|68.7|39.7|44.8|39.4|37.5|27.8|28.9|26.6|23.7|16.3|18.5|14|17.75|9.85|8.316|6.19|5.45|4.71|6.85|9.77|7.08|7.74|6.11|4.12|3.88|3.33|4.73|6.96|6.1|10|14.83|9.73|7.67|8.35|6.85|7.25|12.56|19.88|23.79|14.97|14.9|12.8|7.68||||
2022-02-19 15:21:45|usamicro_0016|PROV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.055|6.2222|7.1111|7.222|8.555|8.8889|10.111|10.111|6.3333|7.3333|7.1111|8.1667|8.8611|8.2222|5.8333|6.5|8|8.2778|8.9444|9.9556|10.2|11.2889|12.0222|14.3378|15.5|17.534|18.92|20.3067|20.2|22.34|24.78|24.8|23.8|29.12|28.12|27.82|29.35|27.49|29.8|27.87|30.63|30.5|27.14|24.83|23.22|18.26|16.9|12.93|6.34|5.14|4.21|6.38|8|4.01|3.25|6.59|5.35|6.7|8.37|7.71|8.39|9.22|10.31|10.8|13.19|15.95|17.1|15.22|17.77|14.72|15.37|14.5|14.64|14.8|15.35|17.45|16.39|18.48|17.53|18.22|19.1|19.71|18.66|19|18.94|19.26|18.22|18.35|18.4|17.55|20.27|19.97|20.19|21.88|19.75|12.87|11.91|14.4|15.75|17.4|17.4|16.62|16.75|||||
2022-02-19 15:21:49|usamicro_0017|ZYNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|5.95|8.74|8.9799|13.24|22.9|18.52|6.27|13.76|9.74|10.19|8.03|4.82|5.12|12.08|10.42|6.52|4.96|6.19|3.68|4.55|4.75|4.95|4.43|3.46|2.48||||
2022-02-19 15:21:51|usamicro_0018|INS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:52|usamicro_0019|XBIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|8.75|7.65|15.4|13.03|14.22|13.49|7.69|5.09|4.29|4.82|4.3|3.97|4.21|7.95|8.77|8|11.815|12.46|14.2|18.25|19.39|18.94|16.89|15.97|12.62|9.74|
2022-02-19 15:21:53|usamicro_0020|ALOT|price_second_month|1|11.7694|5.997|4.7977|5.585|5.3974|5.585|5.0974|7.009|7.9836|7.9086|8.0961|9.1831|7.9836|7.3839|6.1844|6.7843|8.2833|9.4079|8.2833|10.0076|11.3943|8.0999|8.8|7.3|7.7001|7.5001|8|6.4|6.8001|5.4001|6.6|10.8001|11.6|13.0001|19.2|17.4001|12.4|12.4|11.6|11.8|10.8|8.8|8.6|8.7|7.2|8.4|8.6002|7.3999|9.1502|8.3996|7.3999|6.4997|7.2|7.0998|6.7998|7.0004|7.0506|7.0998|6.4|6.3|6.1|5.2|4.35|3.9|5.5|4.6|4.9|5.6|4.4|4.05|2.75|3.2|3.44|2.88|2.888|3.036|2.968|2.888|2.56|2.568|5.52|8.216|10.36|9.3208|8.12|8.568|6.896|7.2264|8.2|9.864|9.28|8.72|9.56|10.0886|10.23|11.09|9.96|10.14|9.86|8.95|9.64|9.39|6.06|5.4325|5.25|6.87|7.46|7.64|7.19|6.91|7.84|7.8|8.19|7|7.61|8.3998|7.96|8.69|10.09|9.58|11|10.9599|13.49|11.89|13.59|13.19|16.5|13.99|14.31|13.86|14.45|13.86|15.22|14.8|14.25|15.25|12.9|13|13.85|15.5|18.85|21.6|18.75|20.39|25.84|16.17|13.72|7.76|7.96|8.02|10.65|13.4|13.92|15.05|13.5|||||
2022-02-19 15:21:59|usamicro_0021|MSON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:59|usamicro_0022|TRNS|price_second_month|0|1.5|1.375|1.375|2.0625|1.4375|1.375|1.0625|1|0.875|1.125|1.125|0.9375|1.0625|0.9375|0.5625|0.6875|0.6875|0.6875||||1|0.75|1.375|1.625|1.875|1.625|1.375|1.75|1.5625|1.1875|1.2188|1.25|0.875|0.875|1.125|0.9375|1|1.4688|1.625|1.8438|2.4375|1.9375|2.25|2.125|1.625|2.188|2.625|3.125|3.063|2.938|3|4.5|4.188|4.938|5.188|6.625|7.688|8|7.875|7|4|3.75|4.375|3.5|3|2|2.7188|2.4063|3|1.2188|1.9375|2.5|2.25|1.51|1.16|1|1.24|2.2|1.41|1.4|2.31|3.35|2.5|3.16|2.89|3|3.94|4.79|4.24|5.12|5.06|5.4|5.79|5.3|5.19|5.6|6.72|7.09|7.49|6.7|7.06|6.99|4.06|6.2|7.3|6.98|7.4|7.25|7.49|7.9|8.25|10.98|11.9|11.55|11.89|7.95|6.14|7.15|6.4899|7.35|8.81|7.96|9.25|9.45|8.79|9.81|9.49|10.45|9.66|9.58|9.32|10.37|10.93|10.75|12.1|12.128|13.3|14|15.7|18.15|24.475|20.73|23|24.8|23.23|32.79|28.89|25.04|29.41|31.7|44.83|52.84|67.76|88.97|76.19||||
2022-02-19 15:22:05|usamicro_0023|LFVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|53.55|49|25.2|22.19|9.8|6.825|4.34|2.1|1.33|1.75|1.89|2.24|2.1|1.05|0.77|2.1|4.9|3.01|1.743|2.66|5.04|3.99|2.66|4.83|10.92|9.94|10.01|12.74|22.33|21.14|17.78|17.01|16.45|16.8|13.37|9.52|9.59|9.1|9.45|7|4.41|4.963|8.03|9.09|12.48|13.68|8.29|6.33|3.73|3.08|5.38|3.99|4.8|11.52|11.91|15.44|11.05|11.75|14.86|15.2|15.17|13.61|11.36|9.16|8.14|7.47|6.43|5.45|||||
2022-02-19 15:22:09|usamicro_0024|KALV|price_second_month|0.668825161887|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.4|52.08|51.24||8.967|6.335|7.18||7.35|6.71|10.25||8.1199|22|19.56||20.56|12.89|17.81||11.27|12.59|18.89||23.96|17.11|13.24|||||
2022-02-19 15:22:11|usamicro_0025|SESN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.84|11.38|10.57|2.92|3.33|2.99|0.31|1.24|4.73|2.33|2|1.39|1.11|0.6552|0.95|1.8|2.05|1.73|0.812|2.27|1.11|1.145|0.7843|0.8701|0.9855|1.14|2.77|2.91|0.9479|1.05|0.6705||||
2022-02-19 15:22:13|usamicro_0026|DLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6875|4.0313|4.625|3.9625|4.5|5.125|5.525|6.9|7.3125|7.375|7.8|7.925|7.635|8.065|10|11.425|12.5|11.425|14.82|14.685|13.94|15.09|17.72|17.55|17.62|18.1|16.76|17|17.2|8.98|8.31|2.95|6.2|4.27|3.81|6.04|9.22|10.62|13.77|16.9|13.01|12.4|13.5|16.9|16.74|16.61|16.9|14.03|14.35|14.56|16.38|13.47|15.7|17.11|16.33|15.15|9.58|10.75|8.85|14.25|16.29|15.43|15.98|21.46|18.1|20.44|17.51|19|19.45|21.03|18.05|19.19|18.76|18.88|24.34|21.68|22.44|27.13|19.76|11.09|14.11|21.76|27.6|34.6|30|29.44|30.56||||
2022-02-19 15:22:17|usamicro_0027|HFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:19|usamicro_0028|RFL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|8.65|7.63|11.8|26.59|20.72|18.21|11.94|13.7|16|24.64|39.84|50.38|35.57|4.91||
2022-02-19 15:22:21|usamicro_0029|TRCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:21|usamicro_0030|PTGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|14.4|11.82|16.48|19.21|16.95|7.21|10.29|6.47|8.03|10.88|13.14|7.8|8.56|15.895|22.34|22.23|25.71|34.84|48.5|34.71|24.85||||
2022-02-19 15:22:23|usamicro_0031|JYNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.74|9.99|7.97|5.9|4.12|3.1|2.99|2.36|3.8|3.93|4.34|5.2747|4.97|7.15|8.6|7.75|10.93|15.97|16.75|19.22|15.35|14.6|18.52|25.56|36.88|68.5|102.17|79.99|48.69||||
2022-02-19 15:22:25|usamicro_0032|CHMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:26|usamicro_0033|AKTS|price_second_month|0.0956598759965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.28|5.88||8.86|7.12|6.08||7.03|8.33|4.79||6.01|7.97|8||8.29|8.51|11.675||10.78|9.99|6.9|||||
2022-02-19 15:22:27|usamicro_0034|GSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|2.88|2.3|2.99|4.06|3.78|3.2299|2.5299|3.42|3.82|3.58|4.49|5.64|5.8|7.33|9.32|6.81|4.97|4.71|4.75|4.1|4.49|5.51|6.42|5.62|6.67|6.55|6.78|5.61|5.66|5.25|5.71|4.75|4.66|4.15|3.49|3.79|4.86|5.35|6.99|7.74|6.57|8.42|7.56|7.38|6.94|5.69|8.18|7.54|8.4|7.3|6.66|7.5|6.72|5.82|7.76|6.47|5.6|5.83|4.34||||
2022-02-19 15:22:31|usamicro_0035|MFNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:31|usamicro_0036|AVXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.16|14.72|15.44|20|20.24|20|9.84|9.76|11.28|10.2|9.76|10.4|13.04|14.12|17.12|15|13.16|7.64|4.8|7.44|4.28|4|4.16|2.64|2.32|2.92|1.64|1.24|1.44|1.04|0.6404|0.756|1.36|5.4|5.3|4.24|4.09|3.18|3.97|5.21|5.79|4.52|3.81|2.52|2.68|2.85|2.35|2.37|3.06|2.71|2.36|5.16|4|4.37|5.37|12.89|11.28|19.72|19.4|11.39||||
2022-02-19 15:22:34|usamicro_0037|EIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|176.1|184.2|272.25|33.6|16.05|21.75|13.3635|21.11|16.02|12.35|11.3|6.8|9.025|11.55|9.25|13.75|12.7|10.61|13.18|11.28|10.13|12.62|10.08|13.37|11.37|9.04|10.59|7.84|8.14|6.15|4.17||||
2022-02-19 15:22:36|usamicro_0038|GSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:36|usamicro_0039|ASRV|price_second_month|0|||||||||3.1675|3.5069|3.8689|4.0273|4.2535|4.4571|3.439|3.3485|2.896|2.7603|2.2625|1.9005|1.8553|1.9005|1.6743|1.9458|2.0815|2.534|2.6245|2.3983|2.534|1.9005|2.2173|2.534|2.5793|2.9865|3.258|3.258|3.5748|3.8689|3.7105|4.4798|4.0273|4.5476|4.344|4.4345|4.4345|4.4119|3.9818|4.1635|3.9137|5.2038|5.6108|5.973|5.8711|6.6065|7.3759|8.6425|8.6882|11.109|11.7083|12.7157|14.4574|10.7243|10.6903|9.5702|8.3482|7.9922|6.7191|5.3281|4.563|4.406|4.25|4.063|5.07|5.35|4.53|4.75|5|2.58|3|3.75|3.26|4.12|5|6.21|5.76|5.21|5.2|5.53|5.46|5|4.8|4.55|5|4.75|4.9399|4.63|4.35|3.4|2.92|2.9|3|2.83|2.2958|1.88|1.65|2.01|1.61|1.53|1.95|1.81|1.54|2.22|2.17|2.21|2.01|2.52|2.62|2.96|2.76|2.96|3.04|3.13|3.0301|3.19|3.5|3.2|3.02|2.94|3.35|3.296|3.34|3.07|3.21|3.17|3.5|3.8|4.2|3.9|4.3|4.05|4.25|4.55|4.29|4.24|4.12|4.15|4.19|4.03|2.93|2.79|3.28|3.9|4.18|3.9|3.8289|4.37|
2022-02-19 15:22:43|usamicro_0040|GNE|price_second_month|0.0659340659341|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.79||7.92|7.02|6.92||9.43|9.84|10.27||7.41|6.81|6.57||10.47|8.31|11.05||6.66|6.05|6.23||7.64|6.97|4.69||4.96|5.4|6.11||10.89|7.54|7.73||7.36|8.19|7.44||6.34|6.68|5.41||
2022-02-19 15:22:46|usamicro_0041|EARN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.23|16.93|17.43|17.55|17.93|16.19|15.9|12.56|13.14|11.71|12.99|13.44|13.65|14.59|14.48|14.52|12.96|10.6|11.72|11.81|11.34|11.63|10.98|9.91|11|11.46|9.65|11.49|12.47|12.36|12.3|11.51|10.7|10.04||||
2022-02-19 15:22:48|usamicro_0042|HROW|price_second_month|0.0615958936071|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110||60|48|40||56|70|63.6||46|36|31.6||5.6|1.8|3.244||3|9.3|9.75||7.89|4.5|3.33||6.77|7.67|7.55||8.13|6.62|7.16||3.75|3.77|2.78||3.34|1.67|1.58||2.16|2.74|5.19||7.92|5.69|7.78||5.21|5.72|5.79||9.57|9.29|8.83|||||
2022-02-19 15:22:51|usamicro_0043|CVM|price_second_month|0||||1562.5|1406.25|1797|2109.5|1484.5|703.25|1562.5|1484.5|3593.75|19843.75|15703.25|8281.25|11718.75|8203.25|5937.5|3437.5|5468.75|3515.75|2422|1328.25|1172|1328.25|781.25|1015.75|4140.75|5781.25|2968.75|1875|2734.5|3515.75|2968.75|8203.25|7109.5|5234.5|3203.25|4218.75|4140.75|3593.75|3750|3672|3125|2343.75|1718.75|1172|1095|695.25|890.75|765.75|1187.5|2781.25|1750|1093.75|1203.25|828.25|797|1968.75|1203.25|1203.25|500|593.75|500|531.25|687.5|609.5|1968.75|750|750|402.5|487.5|350|332.5|252.5|150|77.5|82.5|57.5|45|152.5|162.5|300|287.5|225|157.5|130|182.5|152.5|127.5|125|222.5|230|170|160.475|177.5|202.5|168.75|137.5|160|172.375|150|75|47.875|68.5|172.5|310|170|133.45|123.5|180.75|165.125|148.75|99.2|76.375|93.875|97.5|80.025|85.025|66.2|61.375|46|20.1375|27.5|27.5|26.75|15.245|26|18.5575|13.9375|11.6875|14.375|13.5475|11.865|5.2775|2.41|1.985|1.82|1.85|1.79|3|2.68|3.28|2.66|4.02|7.17|7.62|10.97|13.33|12.93|12.5|17.75|21.51|11.58|10.27|5.31|||
2022-02-19 15:22:56|usamicro_0044|LUNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.54|3.67|3.78|5.06|3.51|7.51|6.82|7.96|5.68|2.41|1.88|0.67|0.3403|1.39|2.76|2.05|1.8|1.89|1.937|2.05|1.53|1.21|1.68|1.6301|1.66|1.4486|1.17|1.31|1.219|1.21|1.55|1.37|1.315|1.419|1.42|1.15|1.11|1.07|0.84|1.08|1.24|1.44|1.85|1.51|1.51|2.23|2.66|3.26|3.68|3.4|3.21|4.35|6.37|7.15|6.7|6.15|6.3|8.32|12.04|10|10.67|8.37|6.9||||
2022-02-19 15:22:59|usamicro_0045|CYBE|price_second_month|0||||||||||||||||||||||1.5|1.5|2.1667|2.5556|2.6667|2.6667|2.0555|2.6667|1.8889|1.5556|1.5556|2.4444|2.8889|4.1112|6.5|4|3.3333|2.8334|3.5001|3.6667|4|4.0833|4|3.8334|4.1667|5.75|6.75|12|18.333|22.5|22.833|10.5|8.6667|7.833|11.3333|11.167|14.917|18.25|17.8333|11.5|8.3333|10.5833|9.125|8.3333|10.7083|12.2917|24.5|25|29|18.375|15.875|11.9|11.5|10.65|10.5|11.28|5|7.3|5.35|6.44|9.92|9.96|18.07|20.91|17.51|14.06|13.65|12.86|13.9|12.61|15.42|13.65|13.06|12.82|13.7|13.73|12.88|12.39|10.42|9.01|9.08|5.88|5.9|5.28|6.16|6.14|7.45|10.04|9.22|8.59|9.22|9.97|8.69|7.78|9.45|9.25|6.48|7.4|6.95|6.46|5.76|5.12|8.4|8.09|12.02|9.05|9.1|10.47|6.8|6.98|9.51|16.89|20.21|28.9|34.4|21.95|15.15|15.9|16.4|17.15|22.3|20.29|19.96|15.35|13.68|17.76|21.24|32.19|32.05|26.76|26.75|29.8|42.05|43.15|38.78|||||
2022-02-19 15:23:04|usamicro_0046|ZVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.19|16.33|16.3|21.78|13.91|15.83|19.03|22.89|21.02|20.59|26.37|19.6|9.86|9.05|10.74|12.96|16.36|18.24|18.32|13.71|13.42|11.26|10.14|9.01|8.03|7.74|6.54|8.29|7.42|10.26|9.33|14.21|8.62|8.97|6.67|6.52|11.73|7.86|9.45|4.43|2.28|2.11|1.57|2.84|5.43|3.68|6.36|2.16|2.58|1.47|1.12|
2022-02-19 15:23:07|usamicro_0047|SRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|12.813|10|12.625|11.25|11.625|11.25|18.125|30.625|24.3125|38.9375|62.8125|37.6875|17.25|18.85|19.3|25.75|17.45|17.95|26.65|22.86|27.2|24.85|25.95|36.65|38.67|38.25|33.36|30.58|28.76|19.6|13.95|13.7|16.33|18.96|15.06|11.28|13.48|10.87|10.2|10.39|9.14|9.16|8.55|9.11|2.31|3.96|5.64|8.97|6.82|7.21|4.45|4.92|4.28|5.55|4.85|3.24|2.35|2.06|3.07|3.01|4.035|4.97|4.66|6.16|6.2|6.95|7.01|7.15|8.3|8.85|6.1|3.88|3.82|4.3129|4.31|5.62|8.01|8.58|11.34|12.03|10.21|10.8|6.83|6.23|6.35|7.71|8.73|6.23|7.91|6.23|4.18|5.23|7.85|8.82|6.11|6.07|4.26|4.97||||
2022-02-19 15:23:12|usamicro_0048|PHAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1589|11.56|8.07|3.24|4.33|4.49|3.8|3.57|4.02|3.11|3.24|2.08|1.31||||
2022-02-19 15:23:13|usamicro_0049|LRAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:14|usamicro_0050|CEMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.08|129.2|||2.04|||2.04|1.088||6.528|10.8|10.32|5.2|6|5.12|4.16|3.6|3.92|8.24|6|6.24|6|5.12|4.48|3.6|2|0.96|1.76|0.96|0.72|0.96|1.44|2.48|2.28|1.76|1.96|3.44|3.32|3.728|3.12|3.28|4.08|4.2|4.5848|4.05|5.58|4.43|3.77|3.48|3.5|3.17|3.69|4.29|4.09|4.56|3.96|5.29|5.47|8.59|5.66|7|6.15|6.75|6.1|6.85|7.4|9.55|10.9|6.17|6.49|6.49|5.05|4.23|3.88|8.97|5.22|5.42|5.74|3.18|2.65|2.04|1.01||||
2022-02-19 15:23:17|usamicro_0051|PXLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|90|56.064|75.21|62.64|50.25|36.93|27.69|18.54|27.15|24.87|23.1|28.35|39.54|49.5|54.24|32.34|33.75|27.87|25.74|23.34|15.75|14.49|8.49|7.467|7.5|6.09|4.11|3.27|2.64|2.34|2.28|1.83|0.95|0.55|1.75|2.37|2.75|4.27|4.55|2.62|3.51|3.46|2.53|2.2|1.93|2.4201|2.31|3.07|2.3|2.44|3.231|4.06|4.16|5.18|6.38|6.73|4.82|5.4|4.35|4.2|2.38|1.73|1.98|3.23|3.16|4.24|4.88|4.31|6.06|4.25|4.18|4.07|3.81|3.81|2.98|3.3|3.32|5.09|3.55|2.34|2.93|3.62|3.05|5.55|5.19|3.15||||
2022-02-19 15:23:21|usamicro_0052|AMRB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:21|usamicro_0053|CRDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:22|usamicro_0054|INFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3906|0.69|0.21|0.165|0.07|0.03|0.015|0.01|0.01||0.002|||0.004|0.003||0.003||||0.002|0.002|0.005|5.38|5.54|5.61|5.79|5.66|3.9|3.53|2.9|2.82|2.4|2.38|3.2|2.25|2.8|2.25|2.59|2.2|2.52|2.53|2.45|1.52|1.85|1.89|2.13|1.81|1.68|1.67|1.62|1.4184|1.87|2.66|2.74|2.79|2.8732|2.74|3.15|2.9|2.85|3.22|3.0992|2.72|1.9|2.2|1.5|1.925|2.24|2.25|3.05|3.25|3.49|4.14|5|4.98|7.78|10.6|10.71|14.9|15.93|19.69|19.11|15.18|16.55|10.77||||
2022-02-19 15:23:25|usamicro_0055|RNDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1275|14.87|14.65|14.4|14.96|15.6|15.95|17.1|14.82|15.2|15|14.95|16.05|15.56|9.51|11.12|17.27|19.91|22.8105|20.15|23.7587|22.44|||||
2022-02-19 15:23:27|usamicro_0056|FNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.7564||2.1491|2.1905|2.0662|2.0662|2.5105|2.5833|2.7273||3.2749|4.2727|3.9775||5.2727||7.5455|7.4545|7.2273|6.4545|5.8409|5.1364|5.2727|5.2727|5.8182|6|5.8182|6|5.9545|5.8182|6.2727|9.8182|10.1745|9.8218|10.3636|11.0909|11.0909|15.1091|16.9455|22.5455|20.3636|18.9091|19.6364|19.4545|23.112|23.2|23.2|21.6|21.52|17.2|18.2|15.1|14.75|12|12|9.49|10|7.5|6.2|4.95|4.75|4.15|3.1|3.65|3.85|2.5|2.6|3.8|2.71|3|3.15|3.45|3.8|4|4.99|6.3|5.8|6.25|6.25|5.95|6.11|5.1|5.15|5.95|6|5.03|5.8|6.9|7.94|7.602|7.06|8.89|9.185|8.3861|8.61|7.57|7.35|7.36|8.12|6.61|5.56|5.85|6.71|7.04|7.37|7.83|9.0022|9.57|
2022-02-19 15:23:31|usamicro_0057|HZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.99|8.74|11.65|17.79|23.11|19.1|14.71|16.77|14.25|8.24|6.45|7.66|2|2.2|4.25|4.08|3.38|3.3|1.54|5.72|7.43|9.48|8.66|7.75|7.01|5.32|
2022-02-19 15:23:33|usamicro_0058|BLFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.92|||7.434|5.04|1.75|3.78|2.38|1.82|2.66|1.96|1.54|2.38|1.26|1.54|2.1|2.1|2.24|1.26|1.68|2.1|1.96|1.26|1.26|0.84|1.05|1.12|1.4|1.75|1.4|1.12|1.05|0.84|0.5768|0.7|1.19|1.26|1.47|1.19|1.54|0.98|0.84|0.98|1.26|0.98|0.882|0.7|1.4|1.12|1.96|5.6|3.92|4.76|10.78|11.06|6.96|2.3|2.18|2.24|2.1|1.98|2.14|2.23|1.8|1.5|1.77|1.6|1.94|2.23|4.99|5.72|5.17|9.05|24.2|10.64|16.16|17.53|20.69|16.81|14.15|16.08|19.4|32.32|44.24|31.07|58.36|43.95|22.54||||
2022-02-19 15:23:37|usamicro_0059|SHSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:38|usamicro_0060|AIRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.31|13.31|13.48|10.65|9.6|9.13|8.18|11.88|12.16|12.35|13.65|10.79|8.66|8.56|8.56|13.62|13.45|23.49|19.26|14.23|9.55|9.4||||
2022-02-19 15:23:40|usamicro_0061|PBBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:40|usamicro_0062|LAKE|price_second_month|1|||||||||||||||6.5083|6.6116|6.1984|5.9919|3.2025|4.4421|3.3058|4.3388|3.8222|4.9587|6.1984|3.3058|2.7892|2.376|2.4793|1.8596|1.7562|1.5495|1.3689|1.1364|0.7231|1.2397|0.9813|0.6199|1.0331|2.0661|2.686|2.686|2.2726|2.4793|2.686|3.6157|3.0987|4.1322|3.3058|3.0481|2.4793|2.7885|3.3058|2.5828|2.2726|2.7379|3.8225|6.4053|7.0246|7.8512|8.5744|5.5785|4.9587|3.719|4.9587|3.2025|3.3574|3.3574|5.1653|5.2686|3.1508|3.719|5.5868|7.0248|7.8512|8.0165|9.1322|6.6809|6.3909|7.7273|9.3545|11.87|18.099|16.73|24.06|18.23|20.3|19.07|13.69|17.68|18.72|20.5|14.97|12.16|13.5899|14|13.86|11.7|11.47|11.7|12.68|12.9|8.42|5.41|8.18|7.95|8.169|8.5|9.25|9.17|8.789|8.9|8.81|7.8|9.285|10.2|7.17|5.95|4.96|3.71|4.72|5.4|5.26|6.41|7.16|6.95|9.37|8.95|11.44|13.89|11.94|12.27|8.67|9.95|10.4|10.75|14.5|14.1|14.55|12.95|14.15|13.3|10.44|11.74|11.2|12.12|10.8|15.5|22.43|19.8|27.25|27.86|22.33|21|21.7|||||
2022-02-19 15:23:45|usamicro_0063|EMKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|47.5|37.5|30.5|30.752|19.75|25|41.25|35.125|38.5|45.625|323.625|129.5|196.125|144|141.25|128.96|58.28|51|33.56|28.6|12.72|12.6|8.4|10.4|11|20.4|22.8|11.84|9.44|10.64|11|15.88|20.16|24.32|33.32|36.44|28.28|20.08|16.48|18.8|36.92|30.8|48.72|30.8|21.92|7.92|3.28|5.96|4.36|3.52|5.16|4.04|3.68|5.4|10.12|9.6|6.4|3.6|4.34|4.03|4.63|4.51|6.23|3.5|3.85|5.2|4.8|3.93|4.09|5.27|5.5|6.27|7.2|7.25|5.1|5.45|5|6.75|8.95|10.25|9.15|7.4|5.3|5.05|4.85|4.45|4.07|3.43|2.85|3.03|2.97|3.03|3.55|4.28|7.19|8.09|7.47|7.37|4.02||||
2022-02-19 15:23:50|usamicro_0064|TRVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.58|6.09|5.64|5.28|6.77|5.6|12.92|8.78|7.32|6.95|5.55|4.06|2.4|2.44|1.66|1.79|1.81|1.71|0.635|1.42|1.19|0.8252|0.7009|0.7077|1.4|1.58|2.37|2.19|1.72|1.32|0.68|0.4798||||
2022-02-19 15:23:52|usamicro_0065|PCTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|26|27.875|14.3125|9.8125|9.93|7.77|8.44|8.05|7.271|6.041|7.67|6.9|12.39|11.318|8.95|11.67|10.94|9.19|8.07|7.97|7.31|8.34|9.22|7.97|9.6|9.74|9.33|10|9.84|7.68|7.09|6.98|9.18|10.13|3.73|5.07|5.52|6.04|6.15|6|5.65|5.74|6.09|7.04|6.67|6.48|7.11|7.27|6.1|6.32|6.2|7.25|7.06|8.5|9.74|8.73|7.62|7.66|8.27|8.1|7.87|5.47|5|5.22|4.58|4.95|4.97|5.6|6.34|6.58|7.68|7.01|6.99|4.36|4.12|5.38|5.08|6.82|8.55|7.02|6.39|6.32|6.51|8.1|6.61|6.63|5.66|5.16||||
2022-02-19 15:23:56|usamicro_0066|NTIC|price_second_month|2|||||||||||||||||||||||||||||||||||||1.0625|1.25|1.625|1.5|1.5|1.4063|1.375|1.375|1.375|3|1.844|2.4065|3.5625|3.3125|2.8125|2.5625|2.5625|2.5|3.875|3.3125|5.3125|5.125|4.6875|4.125|3.5625|2.875|3.219|3|3.9375|3|4.5|3.4375|3.875|3.375|3|2.8|2.5|2.25|2.325|2.075|1.825|1.665|1.895|2.55|2.38|2.775|2.85|2.275|2.675|3.25|2.95|2.65|2.98|2.69|3.625|3.125|3.51|4.75|3.8|4.1|4.38|5.625|5.125|3.76|5.7649|5.275|3.87|2.62|4.35|3.845|5.165|4.745|6.88|7.0005|7.375|7.77|8.8|7.485|7.05|6.355|5.2|5.55|6.695|5.41|6.42|8.505|9.21|10.575|10.2438|9.36|10.47|8.66|8.25|8.552|5.2|7.175|7.2|6.95|7.8|7.95|9.175|8.275|11.875|14.925|18.95|16.175|15.25|13.24|11.3|12.48|14.4519|7.78|8.63|8.0724|13.2|15.55|18.68|15.25|12.4|||||
2022-02-19 15:24:00|usamicro_0067|CKPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|3.61|4.5|3.16|4.05|2.46|2.91|4.18|2.73|1.37|2.38|2.21|2.18|2.37|3.36|2.46|3.22|2.96|1.96||||
2022-02-19 15:24:02|usamicro_0068|SVBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:02|usamicro_0069|ICAD|price_second_month|0||||||||38.125|39.375|45|55|56.25|82.5|68.75|81.25|83.75|83.75|117.5|66.25|62.5|84.375|68.75|75|87.5|98.75|60.625|52.5|56.875|51.875|44.375|26.875|31.25|31.25|31.875|18.125|47.5|70.625|48.125|90.625|66.25|45.625|34.375|37.5|39.375|36.25|52.5|48.75|39.375|48.125|40|42.5|31.875|25.625|21.875|10.315|8.75|9.065|8.44|8.125|10|9.065|5|4.845|4.69|5.3125|4.375|10|15.469|9.8438|8.75|15|15.3125|11.1|7.8|6.35|15|15|7.45|13.45|7.65|8.75|14.4|28.5|25.25|17.6|16.5|24|21|17.95|14.15|6.4|7.45|8.25|7|15.35|19.9|15.95|14|11|12.5|18.4|21.4|7.3|4.5|6.4|9.65|7.35|7.35|7.15|8.4|7.5|6.4|5.65|2.9|3.05|2.55|2.6|2.17|3.47|5.45|5.99|5.61|8.64|11.65|6.62|10.55|10.03|9.94|4.41|3.97|4.08|4.47|6.07|5.88|3.67|3.76|4.63|3.96|3.59|3.43|3.38|3|4.34|5.13|6.24|6|7.51|13.32|11.74|10.83|10.02|18.49|16.45|12.06|7.37|5.2||||
2022-02-19 15:24:09|usamicro_0070|UQM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:09|usamicro_0071|VERU|price_second_month|0.00701754385965||||||||||||||||||||||||||||||4.125|3.75||5.5|7.75|16.5||17.25|11.25|13.25||13.25|14|11||11|11.25|4.469||3.5|3.5|2.938||5.188|5.5|4.063||3.25|3.5|3.5||3.438|1.938|1.438||1.875|0.812|1.187||0.593|0.687|0.468||0.53|0.51|0.75||1.61|1.98|1.55||1.68|2.25|2.75||2.6|1.5|2||1.45|1.66|1.72||1.35|1.33|1.54||2.15|2.35|2.61||2.65|3.045|3.55||4.8|5.05|4.73||5.19|5.15|5.69||5|4.08|4.51||5.87|7.15|7.18||9.86|9.86|8.5||5.51|3.49|3.92||1.8|1.58|1.45||1.26|1.22|0.91||1.05|2.65|1.14||2.02|1.42|1.4||2.13|2.16|3.35||3.34|2.62|8.65||8.07|8.53|5.89||||||
2022-02-19 15:24:15|usamicro_0072|ALSK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:15|usamicro_0073|SOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.29|10.4|9.49|9.5|9.16|8.97|9.79|10.05|10.6|10.09|8.55|7.65|6.24|6.4601|2.5599|1.1|1.4201|2.7|1.56|1.9|3.18|2.4|2.3|2.9|2.99|1.95|2.16|2.57|3.3|3.9|3.26|4.22|4.57|4.2699|5.289|6|7.2|8.15|7.62|7.6|8.2|6.5|6.41|5.16|5.05|5.84|5.4|6.85|6.45|6.09|6.81|6.07|6.77|7.38|6.62|7.43|7.09|6.795|6.65|5.13|2.04|2.2|2.27|3.5|3.55|2.4|2.39|2.46||||
2022-02-19 15:24:19|usamicro_0074|PLYM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|18.18|16.94|16.89|16.22|12.68|15.18|17.49|18.78|18.64|20.34|14.72|13.31|13.45|15.94|19.3|23.56|29.75|27.95||||
2022-02-19 15:24:21|usamicro_0075|INSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.6|9.69|9.82|9.74|9.91|9.96|10|9.05|11.75|10.85|9.65|5.4|6.65|7.05|5.4|6.95|7.82|6.96|7.05|4.98|3.06|3.74|6.21|8.84|11.25|12.49|13.19|14.78||||
2022-02-19 15:24:23|usamicro_0076|MYFW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|13.69|13.1|14.385|17.27|18.68|13.27|13.97|18.25|18.19|26.99|27.06|29.98|33.2||||
2022-02-19 15:24:24|usamicro_0077|GEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:25|usamicro_0078|MRAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|14.57|15.4|8.31|7.88|7.99|8.78|7.09|9.48|7.06|6.92|5.16|3.63|6.61|6.05|5.87|6.18|5.37|7.3|12.09|10.45||||
2022-02-19 15:24:26|usamicro_0079|MVIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||31.752|41|46.504|92.504|124|105|103|56|97|115|220|131|131|512.5|215|327|156.5|137|197.36|132.2376|112.32|84.4|61.28|36|44.16|42|41.992|62.328|62|80.696|68.24|48.88|60.88|45.68|51.76|44.48|28.6|27.68|16.72|10.4|20.88|27.36|44.32|38.32|32.48|20.16|27.68|20.8|9.92|9.76|17.04|26.88|26.08|17.6|21.36|20.8|11.28|13.36|9.92|7.2|3.6088|3.23|2.65|2.76|2.56|1.71|2.98|2.14|1.32|2.03|1.92|2.05|1.805|2.19|3.23|3.16|2.51|2.95|1.9|1.51|1.65|1.6|1.97|2.37|1.69|1.1|1.63|1.07|0.7912|1.14|0.8365|0.6068|0.7904|0.2542|0.8799|1.58|2.31|14.87|15.6|14.73|7.08|3.47||||
2022-02-19 15:24:30|usamicro_0080|EYPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.6|268|208.804|200.4|182|90|79.2|71.6|60|33.2|38|26.8|48.8|30.7|10.7|7.3|18|22.499|39.8|33.9|41.1|33.5|51.5|38|44.7|43.3|13.4|11.5|20.5|16.8|13.5|17.61|33.5|32.8|29.3|45.5|38.7|46.1|43.1|45|39.9|38|37.5|28|35|40|19.1|18|23.2|11.2|12.6|10.9|21.6|20.3|20.6|26.6|15.9|14.4|14.6|19.5|8.503|5.75|4.337|14.6|9.08|10.94|17.34|9.06||||
2022-02-19 15:24:33|usamicro_0081|CATS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:34|usamicro_0082|ULBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||8.75|7|9.25|11|11.25|14|15.25|19.25|14.25|16.5|18.75|21.625|16.875|14.375|13.75|9.375|8.875|12.375|19.125|14.375|15.375|11.625|5.5625|6.5|5.1875|4.5625|4.6875|6.125|13|7.5|12.3125|6.5|5.8125|5.8|4.82|4.25|3.55|2.9|3.2|2.74|3.66|8.929|11.32|13.97|23|19.98|14.65|15.04|16.88|16.32|13.24|13.02|12.45|10.19|9.83|10.29|8.96|9.66|11.55|12.56|14.11|12.63|11.57|10.2|7.37|6.94|6.03|3.68|4.08|4.6|4.1001|6.26|5.16|4.9|4.87|4.55|4.93|4.23|2.97|2.74|3.62|3.8|3.64|3.39|3.78|3.94|3.399|2.89|3.55|4.1299|4.34|6.9|5.01|4.12|4.3|5.05|5.45|6.4|6.5|6.55|8.05|10.4|8.65|7.34|10.63|7.75|8.57|8.47|7.08|8.35|6.32|6.75|6.81|9.13|8.19|5.35|4.71|||||
2022-02-19 15:24:38|usamicro_0083|AQMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|5.0601|11.5|9.21|12.13|17.04|11.38|7.5|3.42|2.31|3.45|2.4|2.28|2.93|1.87|1.87|1.45|0.79|0.899|0.9804|1.15|4.82|2.47|2.38|1.57|1.02|
2022-02-19 15:24:40|usamicro_0084|CVU|price_second_month|0|||||||||||||||||||||||||||||||||||||||15|17.25|23.25|25.875|26.625|21|22.875|23.25|21.7478|8.2492|4.6885|4.4996|3.4677|2.4388|7.8742|5.8134|6.9383|6|5.6244|7.6882|10.313|7.8742|6.6563|2.9067|4.8745|2.9067|1.9678|1.625|1.688|3.25|2.594|3.5|3.188|1.9|2.05|1.45|1.55|1.41|6.49|5.6|5.85|5.15|7.74|9.26|12|9.7|10.78|9.59|10.25|11.05|9.35|10|9.705|9.8|7.42|4.4|6.59|6.58|8.2|8.5|8.72|8.44|7.9|8.05|5.99|4.85|7.1|7.15|6.06|6.4|8.8|10.02|13.53|14.87|14.07|10.95|14|14.55|14.56|12.4|9.51|8.9|9.86|11.48|14.56|14.37|12.49|11.25|12.11|12.25|11|9.93|9.66|8.85|6.2|6.32|7|7.7|7.5|8.7|9.2|8.2|10.2|8.35|6.99|6.96|7.06|8.09|6.89|3.17|2.74|2.78|3.19|4.6|3.98|3.16|2.84|2.39|
2022-02-19 15:24:44|usamicro_0085|BCLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|25.5|38.9835|23.1|15.15|9|6.75|6.75|5.25|4.5|6.9|4.95|12.75|9.3|7.2|5.25|3.45|1.65|1.17|1.05|1.05|4.5|5.25|3.75|3.15|2.925|4.8|3.975|7.2|3.9|3.69|4.2|3.6|2.85|3.555|3.15|2.85|2.85|4.0875|3.705|4.68|3.15|4.25|3.89|3.04|2.61|2.24|2.18|2.41|2.1|4.35|4.11|4.26|4|3.07|4.2|4|3.08|3.98|3.695|3.72|3.92|6.98|6.61|13.86|5.18|7.15|3.39|3.47|2.97|3.19|
2022-02-19 15:24:48|usamicro_0086|CPIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|11.72|7.03|5.05|6.86|5.98|5.14|6.1|5.9|7.73|6.18|6.01|4.42|4.26|5.05|4.51|4.97|4.67|4.5|5.135|5.15|6.13|6.84|5.85|5.61|4.73|4.55|4.5|5.54|5.65|6.95|6.86|7.4958|6.62|5.96|6.2|6.27|5.52|6.49|5.07|4.84|4.24|3.54|3.26|2.97|3.38|2.78|2.88|2.2|3.17|
2022-02-19 15:24:51|usamicro_0087|NAII|price_second_month|0||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|2.375|3.75|3.125|1.875|2.375|2.75|2.375|3|3.625|4.375|3.6875|4.75|5|4.75|4.75|10.75|10.375|10.5|7.125|5|6.375|5.375|7.688|8.5|8.625|10.5|8.125|7.75|8.875|6.875|8.375|9|18|17.688|14|10.0625|5.75|3.625|3.75|3.3125|2.1563|1.5938|2|2.5|2.8125|2.78|2.04|1.9|2|3|2.99|3.923|3.7|4.13|5.31|5.93|7.72|10.97|9.24|9.39|6.62|7.56|8.05|6|8.52|10.15|9.41|8.63|8.9|7.75|7.16|8.08|9.11|7.85|7.693|6|6|6.05|6.48|7.8|8.39|7.35|7.23|6.85|5.4|4.35|4.9|8.88|6.37|7.52|6.15|5.77|4.99|4.88|5.149|5.64|5.33|5.92|5.35|5.48|5.53|5.76|5.9|7.68|12.38|12.37|10.21|12.25|9.1|10.8|11|10.3|11.8|10.95|9.55|10.04|11.71|12.24|9.7|7.76|7.2|6.83|8|9.9692|15.71|13.79|15.74|12.93|12.06|
2022-02-19 15:24:56|usamicro_0088|ANIX|price_second_month|1|||47.4689|39.1144|43.2917|51.6462|39.1144|31.1396|28.4814|56.583|68.3553|54.6842|56.3931|51.2664|52.4057|77.4693|67.216|78.3237|45.5702|52.6905|49.8424|59.8108|81.8839|74.7636|71.2034|79.7478|78.3237|71.2034|49.1303|53.4025|63.371|115.3495|118.1976|140.9827|136.7105|149.5271|125.318|143.8308|139.5586|129.5902|149.5271|150.9512|148.103|106.8051|108.2292|55.5386|71.9154|81.1719|112.5014|86.8681|109.6532|111.7893|199.3695|165.1919|112.5014|123.8939|123.8939|115.3495|79.7478|76.8997|51.2664|29.9054|29.1923|36.3126|39.1607|27.0573|18.5129|54.1146|35.6017|29.1923|15.6647|13.5275|13.8989|10.2533|9.7976|11.3925|10.709|5.0127|4.3292|7.0634|5.6963|14.5825|10.4811|10.9368|18.2281|20.9623|19.3673|14.3546|8.6583|11.1647|18.0002|20.5066|16.4053|13.4432|22.1015|16.6331|13.2153|18.4559|33.0384|19.823|17.0888|13.8989|9.7976|5.9241|8.8862|19.3673|14.5825|8.8862|6.6077|4.7849|4.7849|4.1013|8.2026|3.6456|2.5064|4.557|2.7342|5.4684|4.1013|4.557|6.3798|4.3292|4.3292|6.8355|6.8355|5.4684|2.5064|3.0099|3.6456|4.3292|2.7433|2.7433|2.8618|3.5453|4.9216|3|1.15|2.63|2.36|3.84|3.03|4.64|3.94|4.52|3.63|4|3.28|1.59|3.06|2.43|3.07|4.68|3.88|4.77|2.97||||
2022-02-19 15:25:03|usamicro_0089|FUSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8|37|35.5|38|37.25|72.27|17|15.5|13.75|15|13.25|12.375|12.5|12.375|13.745|14.195|14.265|13.625|14.55|15|21.95|24.955|29.25|28.5|28.6|19.89|26.88|29.78|29.1|27.49|26.86|31.6|29.17|28.29|27.62|27.79|29.02|28.765|23.5|19.65|17.5|18|14.14|17.29|17.25|13.91|23.53|16.96|14.5|15.15|10.395|9.52|9.155|6.86|5.98|4.7812|6.08|5.04|5.9|5.58|7.75|8.43|8.41|8.31|7.8|8.31|8.26|8.76|8.23|8.25|8.5|8.29|8.29|8.75|9.07|10.4257|13.62|10.52|11.47|12|11.88|10.95|11.2|8.8|10.06|9.79|9.39|10.4756|11.9486|7.59|6.52|8.3165|8.9|10.6|11.4|11.4501|10.9901|
2022-02-19 15:25:07|usamicro_0090|ATEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.2|44.28|60|41.88|44.4|46.2|70.8|58.08|56.04|30.96|23.04|24.36|56.4|54.72|58.68|68.04|24.24|27|33.96|45.48|27.12|23.04|23.76|19.8|20.04|18.12|20.16|23.64|23.64|23.76|19.56|18|18.96|15.36|16.2|16.2384|6.84|2.5332|2.4|2.484|3.72|5.34|3.09|1.97|1.92|2.59|3.27|3.86|3.77|2.665|1.42|3.95|5.9|7.05|6.64|4.45|5.65|10.6|16.59|14.86|13.08|11.1|9.8||||
2022-02-19 15:25:10|usamicro_0091|LINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|14.37|15.33|16.43|18.05|12.71|11.98|14.1|13.26|14.12|12.43|12.35|15.04|14.14|15.92|19.61|22.14|22.02|20.37|24.74|10.31|14.66|15.49|14.63|9.65|6.89|9.19|6.04|4.22|3.7|6.23|6.85|4.9|5.36|3.93|3.87|2.47|3.23|2.22|2.18|1.02|1.92|2.53|1.68|1.8899|1.81|1.87|3.07|2.89|2.28|1.93|1.86|2.19|2.47|3.15|2.73|2.075|1.68|2.95|3.48|7.11|6.47|6|7.58|6.41|6.79|7.13||||
2022-02-19 15:25:13|usamicro_0092|WKHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.798|2.8|2.95|3.1|5.25|5.3799|6.99|8.22|7.94|2.87|3.48|3.42|2.89|3.21|2.68|1|0.7098|0.98|1.73|4.24|2.74|3.12|2.56|16.755|27.18|18.87|9.62|9.41|5.79|3.15||||
2022-02-19 15:25:16|usamicro_0093|INVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||163.75|157.5|167.5|166.25|130|117.5|138.125|189.5313|211.25|259.6875|575|575.625|418.125|596.25|830|580|420|605.625|1190|691.875|544.375|343.125|157.5|98|72.2|157.5|110.1|110.4|75.8|60.3|29.2|46.2|63.8|82.8|83|65|28.5|34|38.5|29.7|27.3|27|34.4|31.1|30.3|33.8|40.2|39.7|28.7|35.2|29.8|29.7|25.2|13.6|28|25.2|20.8|26.4|16.5|17|15.1|23.6|26.3|24.6|18.7|19.4|22.2|12.7|7|13.8|14.5|8.75|7.711|6.3|8.7|7.16|17.09|11.55|9.67|5.91|4.65|2.95|2.19|2.04|1.97|2.64|4.96|5.53|4.91|3.18|3.87|4.15|6.07|5.28|5.565|4.75|4.85|5.43|4.58|4.18|6.17|6.89|11.14|15.58|17.76|22.99|20.42||||
2022-02-19 15:25:20|usamicro_0094|UG|price_second_month|0.174235041902|10.231|8.8437|8.9738||6.8509|10.4827|15.2289||11.3671|8|8.75||8.5|5.5|5.125||9.875|7.75|6.625||6.875|7.25|5.125||8.5|9.25|7||7.5|6.25|5||6.25|6.25|7||5.5|7.875|6.25||5|4.375|4.1875||3.875|2.125|1.813||2|1.938|1.625||2.813|1.813|1.75||4.25|4.5|4.25||5.5|4.25|4.5||4.75|3.8125|3.625||4.625|5.125|4.125||5.05|5.07|5.15||5.38|3.82|4.2||6.95|7.9|7.81||6.8|6.73|8.35||8.05|8.2|8.8899||8.4|9.3|9.01||12|10.2|10.41||11.65|10.31|9.2||9.26|9.41|11.48||11.83|14.27|14||14.59|14.92|15.25||18.52|18.9|19.67||24.4|25.05|28.177||28.61|22.33|19.8299||19.1|18.02|19.15||16.07|14.6675|15.5||15.4535|19.5|18.5||19.15|16.15|18.34||18.8|18.9616|19.65||14.81|15.155|14.378||15.01|14.2|16.45||
2022-02-19 15:25:26|usamicro_0095|SACH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.65|4.08|3.52|3.81|4.21|3.88|4.45|4.86|4.86|4.18|3.96|2.84|3.48|4.19|4.6|5.17|4.81|5.92|4.95||||
2022-02-19 15:25:28|usamicro_0096|IDSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:25:28|usamicro_0097|ADMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||807.5|998.75|1487.5|988.21|786.25|743.75|573.75|945.71|1551.25|1360|935|531.25|722.5|595|850|1370.71|573.75|1179.46|818.21|1466.25|1094.46|1020|1105|986|1275|986|387.6|414.8|637.5|707.2|731|530.4|484.5|882.3|695.3|712.3|841.5|342.38|311.1|239.7|107.1|102|119|17|14.45|10.54|13.6|12.07|10.54|8.5|11.9|11.9|6.8|8.5|15.64|4.08|4.59|6.8|2.975|4.505|4.25|3.06|3.74|3.315|3.91|2.89|11.696|9.35|15.3|13.43|12.733|6.97|6.715|6.65|5.655|4.02|4.13|6.42|4.27|3.66|4.55|5.8|8.67|2.95|2.8|3.45|3.85|5.45|3.8|3|4.3|2.85|3.05|2.96|1.51|0.939|0.5827|0.5652|0.4931|0.66|0.4333|1.12|0.6884|1.09|0.82|0.6035|
2022-02-19 15:25:33|usamicro_0098|SELF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.73|2.1|2.5|2.85|3.3|3.55|3.6|3.52|3.53|4.02|4.15|4.35|3.8|3.83|3.98|3.98|4.04|3.81|4.11|4.37|3.7|3.7|3.97|3.37|3.3|3.64|3.6|3.5|3.86|3.76|3.89|4.81|5.41|4.8899|4.5712|5.04|4.84|4.91|4.31|4.2155|4.2473|3.93|3.95|3.65|4.39|4.22|4.31|4.01|3.85|3.9998|4.46|5.22|5.09|5.22|5.9935||||
2022-02-19 15:25:35|usamicro_0099|ASYS|price_second_month|0|||13.752|18.752|13.752|10|7.5|10|11.252|7.5|7.5|7.5|5|3.752|3.752|3.752|5|5|2.5|2.5|3|3.5|4.875|4.5|6.5|7.25|7|6.25|6|2.75|1.75|2|2.625|2.25|2.25|3.125|1.375|1.5|1.375|1.25|1.875|3.1876|3.0626|3.75|3.75|3|3.75|4.25|5.06|7.626|8.126|7.376|10|8.75|8|5|6.25|5.75|6.5|4.25|4.25|1.626|1.312|1.5|2.25|2.6875|2.6563|7|3.2813|22|6.5|6.9375|10|8.03|7.35|6.1|6.35|3.979|3.86|3|3.73|4.5|6.95|6.05|5.08|4.3|4.25|3.25|5.99|5.18|7.26|8.7565|7.026|6.85|6.69|7.04|8.01|11.05|13.99|12.47|9.85|11.23|3.47|2.96|4.55|4.95|5.98|8.69|9.47|13.62|20.7|22.97|21.88|10.85|9.08|8.76|4.52|3.95|3.22|3.99|5.25|6.16|7.64|11.16|9.88|10.64|8.85|10.82|11.19|5.46|4.42|5.1|7|5.36|4.34|6.28|8.07|11.05|9.88|7.59|9.86|5.49|5.5|4.78|5.37|5.07|5.98|4.98|5.24|5.68|6.17|9.59|10.44|10.34|9.9|9.88||||
2022-02-19 15:25:40|usamicro_0100|STCN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.1615|0.1875|0.2292|0.4844|0.4063|0.5975|0.8906|2.9022|2.4688|1.6875|0.9063|1.0469|0.7581|0.8206|1.5388|1.8906|3.6212|8.8438|6.6563|13.3125|45.765|57.03|51.25|138.44|1133.1|458.1|279.4|55.9|25.4|30|10|16.3|13.5|4.8|3.5|9.8|7.7|15.1|15.5|17.8|24.5|19.5|12.1|25.5|20.5|18.9|16.7|15.1|14.8|12|10.6|13.4|21.2|19.5|13.6|13.09|13.26|10.6|8.89|2.89|2.59|6.86|8.09|9.41|8.43|6.03|6.35|6.71|5.47|4.48|3.49|5.4|5.4|2.99|3.69|2.9|3.3|3.18|2.74|5.72|4.23|3.74|3.57|3.75|3.85|3.4|2.86|2.48|1.47|1.23|1.64|1.46|1.8|1.71|1.88|2.49|2.12|2.16|2.13|1.73|2.01|1.82|1.75|1.46|0.75|0.6001|0.5424|0.787|1.98|2|2.03|1.4||
2022-02-19 15:25:44|usamicro_0101|AMRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|11.72|9.85|9.958|10.75|10.28|15.69|20.19|15.98|16.92|16.6|18.66|16.12|17.4|14.2|11.14|13.79|13.195|12.11|12.62|12.41|14.0388|9.64|9.17|16.81|23.85|29.64|27.97|52.95|48.51|70.19|70.52||||
2022-02-19 15:25:46|usamicro_0102|LMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.1883|98.5207|101.3281|90.487|88.5434|81.6327|77.507|83.3171|74.8299|45.3515|70.1587|81.6327|69.1905|51.6667|64.8095|46.5238|50.9524|41.8|29.9|17.9|12.65|9.9|8.75|11.05|4.5005|5.15|4.1625|7.4|5.5|5.2|4.65|4.85|3.25|4.5|6.25|8.4|7.65|6.2|9.3|8.25|11.2|10.35|9.9001|10.999|14.5|13.9|13.9|15|14.66|15.01|15.02|14.97|16.58|17|11.45|10.74|12.38|14.65|15.88|17.5|18.74|19.08||||
2022-02-19 15:25:50|usamicro_0103|ACER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82079.5002|75044.1144|57455.6501|13484.4893|8325.2064|5862.8214|11022.1043|7035.3857|6789.1472|5862.8214|5862.8214|5018.5752|3107.2954|1864.3772|1136.2148|2427.2081|140.7077|293.1411|469.0257|1618.1387|2438.9337|2485.8363|1981.6336|1324.9976|1571.2361|2309.9516|483.6828|425.0546|316.5924|274.0869|140.7077|211.0616|127.5457|139.242|120.1878|106.2636|157.5633|135.5777|106.2636|106.2636|60.4677|57.8954|32.3092|34.4135|35.7266|21.2288|26.7173|44.6976|10.8733|9.8378|7.0418|8.6976|17.4292|17.89|18.8|31.21|25.37|23.72|18.75|2.7|3.38|3.28|3.5|2.72|2.81|3.16|2.72|2.56|2.1|2.56||||
2022-02-19 15:25:53|usamicro_0104|HBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.188|4.313|4.563|4.25|5|4.75|6.01|5.02|5.98|5.78|4.04|3.49|2.25|2.7|2.8|2.8|4.03|7.7|8.3|8.55|10.16|11.14|8.96|9.09|8.67|6.96|4.8|5.04|6.19|7.6|5.83|4.06|2.98|2.51|2.48|0.74|0.23|0.8|0.9|0.67|0.67|1.55|1.04|0.83|0.95|0.86|0.71|0.36|0.851|1.16|1.38|1.2|2.49|2.2|2.41|2.7|4.54|4.45|4.02|3.35|3.1801|3.3681|3.23|3.55|3.08|4.64|6.49|5.68|6.66|6.84|5.49|6.39|5.15|5.56|5.01|2.88|3.41|2.77|2.25|1.85|1.34|1.25|2.35|3.85|4.15|6.29|5.86|8.65|9.57|
2022-02-19 15:25:57|usamicro_0105|PPIH|price_second_month|1||||||||||||||||||||||||||||6|10.5|5.25|5.5|7.75|5.875|6.25|5.125|5.25|5.75|6|7.5|7.75|8.75|7.25|6.75|8.375|7.5|7.625|5.5|4.5|5.375|6.5|6.25|6.375|7.125|7.125|7.938|7.688|9.5|10.25|8.5|8.5|8.5|6|5|3.125|5|4.875|4.3125|4.125|3.75|3.5|2.2813|2.5|3.1|2.75|3.12|3.051|2.15|1.77|1.65|1.7|2.35|2.49|2.612|3.14|3.36|5.34|11.1|7.17|6.788|6.62|5.37|10.25|10.31|14.8|19.7|18.54|27.99|17.84|10.67|16.08|15.86|11.25|4.33|6.31|6.18|7.18|6.8|6.7|6|6.8399|10.29|11.16|7.99|7.2|6.92|7.5|7.04|5.64|5.67|7.25|11.37|11.42|14.35|13.61|11.41|9.5|7.01|6.25|6.05|5.1399|6.54|7|7.46|7.66|8.1|7.95|8|8.5|9|9.1|9.35|9.1|8.75|8.79|9.1|9.63|9.38|6.22|5.61|5.65|6.09|6.08|6.67|7.76|8.68||
2022-02-19 15:26:03|usamicro_0106|TGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9405|1.5675|1.8715|1.8905|1.805|2.66|2.85|3.0875|2.565|3.04|2.451|2.7455|2.09|1.5865|1.4535|1.216|1.4726|2.565|1.843|1.995|2.0045|1.615|1.7|1.81|2.04|2.24|1.25|0.78|0.445|0.71|0.35|0.48|0.31|0.24|0.24|0.325|0.3364|3.29|3.06|2.52|2.22|4.19|3.1|3.52|3.78|3.8|2.67|2.25|2|0.858|0.751|1.33|1.8|1.62|1.79|1.28|1.12|
2022-02-19 15:26:06|usamicro_0107|TACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.833|8.917|8.083|10.583|10.083|6.6667|6.417|4.0417|3.5|1.9583|3|4.3333|4.9583|5.5|6.6667|5.0417|3.8333|3.3333|5.6|4.1667|2.84|3.2|4|3.44|3.2667|2.9133|8.554|9.0667|15.5667|18.7667|32.22|17.8|22.35|17.79|9.83|7.14|8.04|9.52|13.22|8.85|8.75|9.51|6.29|6.49|5.2|4.86|8.49|12.25|5.3401|2.5|4.98|5.43|6.21|7.55|7.36|7.71|9.06|9.92|11.5|9.76|6.18|6.74|7.48|7.17|7.69|7.9|8.04|8.88|12.71|11.6|10.28|7.79|5.49|6.52|6.51|7.51|8.85|7.24|7.44|7.54|6.35|7.4|8.55|9.75|13.6|13.85|10.85|14.1|10.3|10.18|8.61|11.83|11.21|9.98|4.1|5.38|8.44|10.59|13.97|14.05|11.07|9.53||||
2022-02-19 15:26:10|usamicro_0108|HDSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10|20|20.375|18.25|11.25|8.625|6.5|5.875|10.375|9.875|5.563|4.813|3.938|4|2.5|2.5|2.125|3|1.875|1.938|1.75|2.125|2.625|2.313|2.125|2|3.25|3.05|2.68|2.45|1.55|1.21|1.39|2.55|1.29|0.85|1.16|1.05|0.95|0.8|0.89|0.92|1.55|1.75|1.67|1.35|1.22|1.13|1.12|1.09|1.21|0.84|1.36|3.3|2.34|1.05|1.5|1.37|1.14|1.18|2.13|2.1|1.95|1.53|1.9001|1.83|1.42|1.4|3|3.75|3.61|3.24|4.35|3.64|1.92|2.52|3.1299|2.7183|3.06|3.38|3.9|3.99|3.12|3.04|3.25|3.46|6.47|7.61|7.16|8.16|8.9|5.74|6.1|2.2|1.87|1.09|1.26|1.6|0.504|0.6839|0.815|0.889|1.15|1.34|1.45|2.82|3.26|3.77|3.9||||
2022-02-19 15:26:15|usamicro_0109|IRIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|9.5|8.25|4.875|6.125|9.75|9.75|8.75|9.25|4.875|3.875|4.3125|4.25|4.625|9.25|10.25|8.5625|9.1875|7.1406|5|4.25|4.2|4.44|4.22|4|2.65|3.27|3.74|3.3|4|5.59|7|6.95|6.5|4.07|5.88|6|8.05|7.17|8.32|10.4|8.28|11.38|10.06|5.51|3.83|2.72|3.2|2.36|4.05|0.9|0.78|1.91|2.3|3.17|2.95|3.97|2.89|3.634|3.65|3.89|4|3.674|4.08|4.07|3.45|3.97|4.66|5.98|6.06|10.08|9.4|8.74|8.02|8.41|10.65|8.38|6.72|9.57|10.19|13.8|14.93|15.79|15.84|8.99|8.9|8.7|5.79|7.1|9.1|4.74|4.45|4.97|2.5|2.19|2.83|1.8|2.07|1.71|5.88|7.86|7.57|6.25|4.64||||
2022-02-19 15:26:19|usamicro_0110|ISSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.667|9.125|8.3|6.26|3.5067|4.734|5.1667|4.8267|5.0133|4.14|5.1|4.7067|10.0467|9.1067|13.3207|17.16|20.4067|19.78|23.0933|17.94|14.38|14.26|13.35|14.5|16.03|21.28|26.44|18.1|14.01|9.05|7.58|8.52|3.5|5.44|4.36|3.91|4.6|4.3|5.05|5.25|5.15|5.99|5.59|4.75|4.23|4.25|3.2|3.49|4.26|4.56|7.75|7.33|6.78|7.99|6.47|5.58|2.98|4.19|3.595|2.79|2.4|2.75|2.76|3.1|3.36|3.14|3.85|3.57|3.0406|3.24|2.93|2.6633|2.14|2.9145|4.4321|5.29|4.4243|6.22|4.855|6.54|6.73|6.73|6.06|6.79|6.64|7.305|
2022-02-19 15:26:23|usamicro_0111|CMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.125|1.5|1.188|1.125|1.188|1.813|2|2.313|2.813|2.938|3.563|3.75|5.375|5|3|2.688|3.3125|3.375|2.3125|1.6875|1.9375|1.5625|2|1.5|1.1|1.15|1.15|1|1.5|2.2|1.4|1.2|1.25|1.89|3|3.01|3.71|3.5|3.06|2.67|3.01|9.4|6.64|6.85|7.96|6.27|6.3|10.66|7.5|7.24|6.89|7.07|7.04|7.4|7.16|2.44|1.65|2.5736|3.75|2.86|2.93|5.15|4.69|5.05|6.24|9.6|8.63|8.26|9.57|7.71|7.46|6.85|6.9799|9.36|9.36|11.45|14.85|12.17|13.91|12.88|14.1|26.01|21.85|14.25|11.38|12.61|14.65|15.95|16.19|20.93|20.57|21.52|18.2|14.42|9.17|7.8|7.6263|7.67|6|3.69|2.88|4.75|6.1|11.2|12.15|13.5|13.77|9.05|8.38|
2022-02-19 15:26:27|usamicro_0112|TRCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:27|usamicro_0113|RFIL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.8125|1.0625|0.875|0.844|0.469|1.4375|2|2.5625|2.3125|2.3125|1.5625|1.5625|1|0.969|1.1565|0.875|1|0.953|0.9375|0.8906|0.8828|3.6875|2.5|2.7813|1.375|1.1875|1.53|1.225|1.37|1.425|1.1|0.95|1.05|1.03|1.625|1.955|3.98|3.285|5.055|3.195|4.105|3.12|2.6|2.72|2.35|3.095|2.975|3.615|3.65|2.78|2.8|3.3|3.35|3|3.74|2.745|2.42|1.5|1.975|2.03|2.25|2.55|2.63|3.115|3.425|3.9806|3.5|3.59|3.75|3.36|3.89|4.28|4.21|6.84|5.87|7.24|9.19|6.52|5.99|4.93|4.07|4.09|4.25|4.54|4.4|2.7|2.19|1.8|1.75|1.55|1.805|2.35|2.7|4.6|7.25|7.1|7.26|6.74|8.44|7.08|6.76|3.97|4.66|4.44|4.91|6.06|7.46|8.15|8||||
2022-02-19 15:26:31|usamicro_0114|SCYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1|100.4|96.1|87.8|71.5|68|47.1|39.5|28.2|39.2|33|16.1|19.7|19.4|16.4|17.4|13.3|7.4|13.2|12.6|10.6|10.9|9.75|7.834|5.89|6.15|8.26|8.95|6.52|7.38|4.42||||
2022-02-19 15:26:34|usamicro_0115|EKSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.618|62.4672|44.2058|52.7798|39.8632|11.2463|18.8685|38.7|22.95|24.45|40.65|27.9|31.5|21.75|12|8.403|5.7885|3.84|5.25|5.78|7.84|5.54|4.78|3.25|2.4||||
2022-02-19 15:26:36|usamicro_0116|FEIM|price_second_month|1|15.6172|14.826|11.3277|10.0576|7.4963|8.9955|7.4546|10.7239|9.7868|9.7244|11.7234|12.2231|14.0833|13.9167|15.4167|17.75|16.75|14|8|6.8334|7.3333|7.25|6.9167|7.0833|6.9167|7.0833|6|4.6667|4.75|3.6667|2.9167|3.1667|3.3333|3.4167|2.9167|3.0833|2.3333|3|2.9167|3|2.8334|4|3.6667|2.75|2.6667|2.375|3.083|3.3333|2.5|2.959|4.25|3.917|5.417|6.5|8|7.3333|8.959|15|16|14.5|12.563|7|10|7.5|8.375|9.25|10.375|18.25|28.625|22.94|17.01|13.4|18.5|12|14|13|9|7.25|10.23|9.3|9.1|9.8|14.5|16.5|14.14|12.85|14.85|10.66|13|10.9|10.49|14|12.98|12.94|11.95|10.96|10.54|10.08|9.6499|7.7799|6.57|4.24|2.8865|3.32|3.75|4.63|5.14|5.2705|4.65|6.01|6.71|10.26|9.5|8.53|7.69|8.27|8.15|8.7984|8.22|9.39|10.65|11.68|11.67|10.81|12.31|10.67|11.43|13.95|11.28|10.37|10.62|9.98|9.3|10.51|10.8|11|9.54|9.55|9.36|8.75|8.06|10.37|10.6|11.85|11.39|12.15|10.21|9.14|9.15|10.11|10.99|11.29|9.8|10.33|9.98||
2022-02-19 15:26:41|usamicro_0117|SMSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||39|33|56.5|27|19|16.5|13|10.5|11.5|7.752|11|6|6.5|10.5|9|7|5.5|14.75|27.25|19|6|7.25|6.44|3.522|4.1176|4.2|3.402|1.76|3.56|2.32|12.2|14.8|10.6|10.404|8.32|18.68|28.04|24.56|17.28|18.4|27.32|35.88|54.4|53.84|63.92|53.96|62.92|65.96|32.04|20.48|33.76|30.28|20.44|17|38.84|46.2|25.32|35.04|39.4|30.6|59.76|37.48|21.24|7.56|4.12|10.16|6.44|6.72|4.96|5.84|5.16|3.56|5.64|7|3.2|4|4.08|5.96|4.56|3.16|3.2|2.6752|2.8016|2.43|1.41|1.31|1.07|1.09|2.29|2.159|2.06|2.48|2.17|1.9|2.94|6.18|4.72|5.36|4.25|3.84|5.38|6.6|5.39|4.99|5.48|4.08||||
2022-02-19 15:26:45|usamicro_0118|BTAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|9.29|4.83|8.58|10.49|9.28|6.35|32.57|43|39.1|44.65|56.98|32.66|26.94|23.84|16.82||||
2022-02-19 15:26:47|usamicro_0119|RMCF|price_second_month|2||||||||||||4.6382|2.6671|2.3191|2.7829|1.6234|1.7393|0.9276|1.1596|0.9276|0.8698|0.9276|0.7345|0.5798|0.9663|1.7973|1.7393|1.4108|1.2756|0.6184|0.9276|1.4688|1.4688|1.3915|1.3915|1.2369|1.3528|1.5847|1.7008|1.5461|1.6233|3.6332|4.4836|3.7106|4.0198|3.9425|4.329|4.4836|5.5654|4.6379|2.7829|2.2418|2.7829|2.1645|1.5466|1.0819|1.4685|1.5466|1.6618|1.8553|1.9332|1.8553|1.2465|1.0436|1.778|1.8166|1.6234|1.7393|1.4881|1.2175|1.5461|2.0408|2.551|3.4045|4.2981|5.5048|3.5869|3.2983|2.4325|3.3065|3.7724|4.7005|5.9163|6.222|8.7959|8.7551|11.2653|14.15|22.9714|15.1048|13.2667|14.7143|13.5333|12.4|12.8095|12.8476|16.9001|16.74|11.72|12.3|8.96|7.06|6.4766|6.19|8.096|8.52|8.7|9.52|9.45|9.492|10.2128|10.539|9.1208|8.56|8.66|9.5401|12.23|10.645|12.15|12.22|13.34|12.68|11.65|11.95|12.8|12.0899|13.63|12.75|12.98|11.09|10.46|10.07|10.61|10.2|10.96|12.98|11.89|11.42|12.39|11.59|10.27|8.2251|8.6|9.84|9|9|8.32|4.55|3.32|2.68|4.34|6.05|8.39|8.71|7.912||
2022-02-19 15:26:52|usamicro_0120|CFBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0121|SMTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0122|RELL|price_second_month|2|||8.0709|8.3457|7.7618|9.1355|10.475|11.8831|13.504|14.1913|16.4934|20.3419|18.4956|16.9829|20.0083|19.6301|19.7332|14.25|16.5|18.75|18.75|19.5|19|17|15|11.25|9.25|8.25|9|6.25|6.625|6|6.25|7.75|7.875|7.625|7|8|10|8|6|6.75|6.375|5|4.5|7.75|6.75|7.875|7.125|9.5|10.75|10.813|9|7.5|9.25|7.375|8.313|12.25|10|12.5|12|7.75|9.5|5.375|6.9375|7.3125|7|12.625|15|13.6875|14.5|12.815|11.76|9.75|12|11.75|9.36|7.261|7.83|7.9|9.98|10.13|13.66|11.31|9.29|8.36|10.93|9|8.85|8.31|8.01|7.09|7.1|9.59|8.94|8.77|8.35|7.58|5.05|6.5|6.2|5.02|3.74|3.6|3.72|5.65|7.68|11.485|9.55|10.82|12.94|13.48|14.83|12.99|12.11|12.61|12.25|11.65|12.12|11.73|11.24|11.52|11.53|10.02|9.97|10.01|9.37|8.89|6.57|6|5.15|5.2|6.29|6.25|6.04|5.98|5.86|6.62|8.11|9.27|9.16|7.64|7.37|5.85|5.67|5.77|5.27|4|4.33|4.22|6.38|7.61|7.76|10.91|12.7||
2022-02-19 15:26:57|usamicro_0123|SYNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:58|usamicro_0124|AVNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||151.512|148.512|129|147|118.512|189|199.512|286.512|300|372|493.512|378|441|231.744|69|141|191.256|303|328.512|378|801|670.512|613.512|316.512|219|135.6|228.48|167.28|107.52|83.76|42|95.28|48.72|78|90|85.2|124.8|69.12|61.44|49.44|50.64|42|58.8|79.2|123.36|100.32|87.6|102.48|122.4|102.6|102.66|103.32|60.24|67.44|56.16|29.94|23.58|28.77|36.36|37.68|36.9|26.46|23.7|24.84|36.66|28.02|15.6|10.56|15.78|15.54|13.68|16.5|21.36|15.9|15.24|15.18|11.7|6.36|9.42|9.06|7.62|6.84|6.96|5.58|3.879|3.45|4.73|6.315|7.75|8.755|7.74|7.88|8.415|8.91|8.9|7.305|6.85|6.695|7.05|6.9627|6|7.62|10.84|18.06|30.665|36.96|35.44|31.34|28.89||||
2022-02-19 15:27:02|usamicro_0125|HCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:03|usamicro_0126|KTCC|price_second_month|0||20.25|23.25|21|14.75|12.75|8|10.5|7.875|8.625|9.75|13.625|13.125|7.875|7.125|8.875|8|9.625|5.625|5.875|5|4.75|4.375|6|6.75|6.5|5.5|4.75|4.25|4.375|4.5|4.875|4|2.5|1.875|3.75|7.25|5.625|9|11.5|13.75|9.75|7.25|7.25|6.75|7.625|10.5|10.625|13.875|15.25|11.125|7.75|7.75|6.625|8.75|6.75|5.75|4.875|5.563|4|2.9375|2.0625|4.5625|4.5625|5.3125|4.1875|4.1875|3.6875|2.75|4.9375|4.3125|2.625|1.85|2.2|2.6|1.11|0.9|0.72|1.3|1.09|1.82|2.45|2.139|2.65|3.58|3.15|3.17|3.07|3.77|4.99|3.31|3.9|3.7|5.13|4.95|4.08|4.5|4.52|4.2299|3.17|3.6|3.36|1.16|1.002|1.65|2.1897|2.635|5.2701|5.56|5.22|5.46|4.74|4.5|3.96|4.8|10.84|9.69|10.84|10.14|10.63|11.36|9.91|10.52|10.35|10.61|10.97|8.19|10.29|11.41|10.4|7.86|7.18|8.91|7.51|7.73|7.25|6.78|7.11|7.58|7.18|8.41|8|6.8|6.5194|5.16|5.1|5.5892|4.67|4.09|8.22|7.73|8.22|6.83|6.97|6.11|5.925|
2022-02-19 15:27:08|usamicro_0127|ASPU|price_second_month|0.988700564972|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.24||4.56|2.64|2.04||1.434|2.7708|2.22||2.04|1.452|1.746||1.92|2.754|3.426|||6.12|8.5||7.4|6.7|5.47||3.95|5.21|8||9.05|11.51|10.755||6.73|5.62|2.42|||||
2022-02-19 15:27:11|usamicro_0128|RDVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.85|7|7.45|12.99|11.1|17.12|23.87|17.91|19.78|23.02|23.94|21.75|28.65|36.36|27.23|
2022-02-19 15:27:12|usamicro_0129|FLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||1.6625|2.1375|6.175|7.3625|5.7|5.4625|6.764|4.8687|3.5625|2.9098|3.5625|3.8598|3.9187|3.325|3.1473|1.9|2.85|2.85|2.2562|1.6625|2.1375|2.375|2.3161|1.6625|1.1875|1.4848|1.9|1.0098|1.1875|0.7723|0.8265|0.5225|0.38|0.608|0.38|0.304|0.665|0.4845|0.6317|1.083|0.7125|0.722|0.7315|0.665|0.76|2.755|3.0875|3.8|3.04|3.04|3.0875|3.0875|3.039|3.5529|3.325|3.0875|2.641|2.1185|2.071|1.615|1.0829|1.0355|2.4225|2.3751|3.2774|2.7265|2.9355|2.9545|2.9925|3.7525|3.7905|3.2205|2.4985|3.04|2.774|2.5745|2.9735|3.173|2.8405|2.603|2.679|2.2705|1.406|1.0165|1.1875|1.387|1.5295|1.4155|1.5675|1.3965|1.52|1.96|2|2.22|2.32|2.51|3.7|3.1|3.39|3.05|2.25|2.2|2.1|2.02|3.5|2.88|1.97|1.9|3.49|7.14|11.26|8.58|8.96|8.75||||
2022-02-19 15:27:17|usamicro_0130|CSBR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.96|1.68|0.72|0.96|1.128|1.44|3.372|6|7.872|6.756|3.756|3|3.756|2.256|0.96|0.84|0.96|1.44|1.02|2.16|1.32|3.36|2.4|1.68|1.32|0.84|0.624|0.6|0.36|0.42|0.18|0.072|0.144|0.18|0.24|0.3|0.264|0.54|0.564|0.66|0.564|0.3|0.36|0.36|0.36|0.18|0.24|4.2|6.48|7.2|22.8|13.2|10.8|10.2|10.8|12.6|10.08|8.4|9.6|11.76|11.04|10.8|9|5.4|10.44|8.4|7.68|7.8|5.4|4.2|3.6|7.2|9.12|21.6|13.2|12.96|12|8.22|5.34|9|5.88|7.4999|3.57|4.0675|2.25|1.68|2.54|3.17|2.88|3.38|3.973|3.48|7.2672|12.3|7.87|10.65|7.81|6.07|7.8|4.74|9.29|8.61|11.18|11.79|10.11|10.36|8.25||
2022-02-19 15:27:21|usamicro_0131|RESN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.37|8.18|15.18|3.96|3.92|3.15|2.04|4.01|5.46|4.69|4.91|4.3168|4.33|6|4|4.6|5.13|1.8|3.11|2.5|3.33|2.15|1.72|2.25|2.65|2.17|5.62|3.2|2.75|2.09|4.37||||
2022-02-19 15:27:24|usamicro_0132|GV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:24|usamicro_0133|ATOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|5.63|4.672|4.17|4|6.13|5.94|5.495|3.6|3.8|4.15|4.06|3.05|4.39|8.04|11.35|8.6|31.14|16.5|24.67|24.09|17.31||||
2022-02-19 15:27:26|usamicro_0134|PESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||38.75|35|31.25|27.5|26.25|18.75|12.5|17.5|11.9|11.9|10.625|8.125|6.565|8.125|10.625|9.69|8.75|10.315|10.315|11.565|10.625|9.065|8.125|7.97|6.095|6.875|8.2813|6.875|6.875|7.8125|7.2656|9.2969|9.6875|13.3|15.3|15.25|13.15|14.75|14.35|12.445|10.85|9.15|9|10.85|15.75|9.8|8.25|6.5|8.8|8.75|10.85|8.3|9.3|9.3|11.35|10|11.15|15.5|13.1|13|9.3|12.5|12.5|4.5|7.05|11.35|12.3|11.5|9.65|8.85|8.45|7.55|7.4|6.9|7.25|7.75|8.35|5.55|4.75|3.901|4.55|3.3745|2.4|3.4|3.48|4.05|3.86|4.4|4.22|3.49|3.95|3.86|3.77|4.7|5.46|4|2.95|3.5|3.55|3.95|3.9|4.9|4.75|3|3.55|4.15|3.99|7.1|6.5|5.59|7.15|6.35|6.96|7.25|5.77|7.05|5.76|
2022-02-19 15:27:31|usamicro_0135|IEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:31|usamicro_0136|VISI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:32|usamicro_0137|HTGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.8|76.2|44.55|42.45|37.572|29.25|19.5|51.9|25.5|32.1|68.85|57.15|62.1|53.4|40.65|34.05|14.211|9.75|8.694|8.973|5.9745|4.44|6.56|3.8|6.8|3.94|2.09||||
2022-02-19 15:27:33|usamicro_0138|NTRP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:34|usamicro_0139|SRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.22|4.5737|3.9049|5.864|5.25|5.59|6.55|7.43|5.84|7.75|5.74|6.26|3.71|3.7617|2.28|2.67|2.92|4|3.5|3.56|6.14|10.49||||
2022-02-19 15:27:35|usamicro_0140|NTWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225|140.625|106.25|259.375|368.75|2412.5|943.75|1250|543.75|218.75|215|10|16.5|10.5|9.5|7|10|11|16|27.1|29.5|22|23.3|14|22.4|20.3|20|18.8|17.9|20|19.3|18.399|14.5|16|16.4|15.8|27.3|18.4|28|27.2|7.1|4.2|4.702|10|9.4|9.3|7.4|7.83|13.9|20.1|15.4|9.08|4.002|5.4|4.452|4.62|6.29|9.76|9.62|10.16|4.79|4.76|4.33|3.47|4.32|5.13|5.41|5.17|5.55|6.85|6.17|6.03|5.7|5.1|4.1|4.45|4.15|4.75|6.05|5.95|6.72|6.7|5.81|5.03|4.19|3.31|3.3|3.05|3.1|5.14|4.56|4.22|4.34|4.16|
2022-02-19 15:27:39|usamicro_0141|YGYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.6|3.6|3.2|2|18.6|9.96|5.2|6.2|4.6|3.8|3.3|5.38|6.38|5.6|4.4|3.62|4.59|4.66|5|4.91|7.3|6.4|5.8|6.4|5.448|5.798|5.898|5.6|4.823|5.5|4.3|4.29|3.51|3.8692|6.78|7.58|5.54|4.3|4.33|1.27|1.64|0.85|0.35|0.465|0.34|0.18|0.0404|0.1793|
2022-02-19 15:27:42|usamicro_0142|PMD|price_second_month|0|||||||||||||||||10.68|8.7383|1.9417|3.8835|2.4272|2.6699|2.913|2.306|12.6217|10.4369|19.9029|16.0194|19.4175|11.6505|4.3689|9.9515|10.1942|8.7383|9.7087|12.6217|10.1942|6.7965|11.4078|11.6505|11.165|8.2524|8.0097|15.0485|12.1359|15.2913|13.108|11.896|12.38|23.544|22.332|21.36|28.64|27.5|24|28|30.252|28|24|22.5|22.5|18.5|20|19|20|18.75|18|22.5|19|18.8|20|19.64|17.2|17.2|15|15|11.96|11.55|10.45|9|8.76|8.32|8.05|11.39|11|12.12|12.75|13.7|14.5|14.91|11.6|17.95|16.8025|16.56|17.8|16.76|19.15|17.72|15.86|16.5|16.21|15.5|7.8|6|6.63|6.63|6.15|7.82|8.58|8.57|8.98|8.73|9.89|8.44|9.03|10.18|9.96|11.72|11.41|12.03|11.16|12.7|13.75|17.81|15.23|14.29|15.08|16.41|14.37|11.06|11.6|12.67|13.91|20.27|24.99|21.25|20.69|21.14|18.43|21.2|19.96|19.33|17.48|19.56|10.25|7.8|9.12|8.84|5.8|4.53|4.32|7|6.6|8.19|7.84|7.1|
2022-02-19 15:27:46|usamicro_0143|LMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.83|9.7401|9.77|10|9.9|10.46|14.47|13.98|12.36|12.99|12.6|12.2|11.79|9.29|4.4|5.8|9.75|4.45|2.9398|4.17|2.75|5.72|11.42|12.07|9.44|7.9|7.05|7.75||||
2022-02-19 15:27:48|usamicro_0144|CERC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:48|usamicro_0145|CFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.75|290.4825|338.6075|409.0625|385|262.9825|268.125|292.1875|281.875|247.5|234.025|278.3|273.9|286||271.15|261.25|347.9025|312.125|411.125|394.625|365.75|343.475|308|353.1|277.475|277.75|203.5|211.2|213.125|220|199.375|202.125|184.25|168.025|106.7|123.2|129.8|103.125|82.5|77|69.85|75.625|41.25|33|46.75|32.4472|20.625|41.6405|31.625|20.0723|20.35|22|8.415|8.855|7.1418|8.8165|7.7005|7.425|7.81|7.9195|8.1395|7.975|7.92|7.26|7.7|7.535|7.865|7.15|7.425|7.48|8.03|10.12|11.275|12.87|14.245|2.44|2.37|14.34|13.7|12.9|12.42|11.86|13.7|13.98|10.56|11.375|14.12|18.9495|18.98|19.06|21.2|22.25||||
2022-02-19 15:27:52|usamicro_0146|ORMP|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|9.12|9.6|9.36|5.52|3.24|3.54|6.72|9.24|6|5.4|3.72|6.96|5.64|5.76|6.48|6|4.2|3.84|3.624|3.72|4.8|4.32|3.66|3.84|3.828|7.5|6.8589|6.9533|6.39|24.38|12.85|8.68|7.66|4.92|7.78|6.93|7.14|7.06|9.53|7.98|6.96|6.32|6.31|8.5573|9.92|8.15|7.26|5.44|4.14|3.46|4.03|3.68|3.3|5.18|2.8696|3.84|2.55|6.995|9.35|14.58|22.38|10.35|||||
2022-02-19 15:27:55|usamicro_0147|MAMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:56|usamicro_0148|APT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.25|2.313|1.969|1.625|1.344|1.406|1.406|1.063|2|1.5|1.469|1.25|0.906|0.781|0.7|0.67|1.03|0.8125|0.92|0.66|2.06|1.4375|1.4375|1.125|1.28|1.13|1.18|1|0.9|0.96|0.84|0.86|0.9|2.45|1.74|2.05|2.66|1.82|1.67|1.69|2.23|1.98|2.96|2.55|2.65|2.4|1.99|2.4|3.05|2.7|1.53|1.68|1.41|1.07|1.2|1.05|0.86|1.55|4.95|4.98|3.37|2.09|1.53|1.59|1.46|1.21|1.16|1.23|1.4671|1.29|1.39|1.42|1.62|1.61|1.56|1.98|2.32|2.29|2.7001|2.81|2.78|2.38|2.07|1.72|1.66|2.5|3.04|3.45|3.05|2.85|3.35|4.05|3.65|3.5|3.65|3.75|3.77|3.58|3.45|3.37|21|12.45|14.03|12.64|13.98|8.24|8.08|5.57|4.13|
2022-02-19 15:28:00|usamicro_0149|EDUC|price_second_month|2|0.0781|0.0703|0.1094|0.0781|0.0469|0.0391|0.0703|0.0469|0.1094|0.1094|0.0625|0.0859|0.0625|0.1172|0.2344|0.2109|0.2031|0.1094|0.1328|0.1016|0.0781|0.0859|0.1094|0.0938|0.0938|0.1172|0.1563|0.1406|0.1563|0.0625|0.0469|0.0938|0.0938|0.1094|0.2031|0.1797|0.2656|0.375|0.4219|0.4219|0.375|0.4688|0.7969|0.75|0.8281|1.2657|1.625|1.8282|1.6563|2.4845|3.25|2.875|1.625|1.6875|1.625|1.4688|1.6095|1.7813|1.25|1.1485|0.875|0.6094|0.6719|0.625|0.6563|1.0938|0.8125|0.75|0.8594|0.9688|0.875|0.7625|1.0625|1.435|1.7463|1.85|1.725|1.595|2.29|2.4375|3.265|2.8125|2.625|2.5625|2.8475|2.6125|2.525|2.575|2.585|2.0525|2.1|1.915|1.7375|1.7075|1.935|1.9875|1.6675|1.525|1.57|1.575|1.2925|1.1125|0.995|1.425|1.25|1.245|1.5|1.54|1.3525|1.54|1.7|1.45|1.375|1.375|1.225|1.1525|1|0.9875|0.9875|0.875|0.7775|0.7225|0.895|0.95|1.1925|1.0925|1.0697|1.085|1.224|3.025|2.6325|3.53|3.365|2.3375|1.8625|2.0625|2.6|3.125|21.75|24.3|19.95|12.25|7.97|9|6.65|6.7|5.7|5|13.34|16.63|13.55|17.78|10.55|9.77|7.07||
2022-02-19 15:28:06|usamicro_0150|INTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|11|8.875|8.375|4.8125|6.125|6.375|6.25|7.0625|13.25|25.5|14|10.5625|10.25|6.8125|8.87|5.755|3.1|3.61|7.1012|3.65|3.77|3.04|4.65|5|5.66|5.97|6.05|7.76|4.8|4.5|3.63|3.44|3.62|3.85|4.38|5.85|4.99|4.06|4.47|3.32|2.23|2.14|1.9|1.21|0.25|0.18|0.17|0.35|0.89|1.68|4.17|2.56|2.29|3.71|3.39|2.88|2.35|3.67|3.36|2.55|2.4|3.25|3.38|3.979|3.93|3.98|3.8|4.59|4.38|4.14|4.59|4.0001|3.88|3.91|3.5101|3.9|4.4|4.9|8.3|7|8.95|7.85|7.45|8.95|6.625|7.71|4.95|4.49|5.75|5.67|3.24|4.78|5.17|8.3|12.6|12.49|14.23|11.27||||
2022-02-19 15:28:10|usamicro_0151|ARTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:11|usamicro_0152|AWRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.125|13.75|11.75|10|12.375|10.75|5|19.875|34.625|51.6875|33.5|37.875|62.75|44.25|44.8125|19.5|9.5|9.21|5.51|5.15|6.42|3.7|2.7|2.8|2.08|2.2|2.688|3.33|3.68|3.25|2.8|4.91|6.14|6.6|6.27|5.94|5.39|5.69|5.14|5.28|5.49|5.29|4.77|4.97|3.99|3.62|3.16|1.78|1.76|2.58|2.66|2.15|2.64|2.43|2.3|2.79|3.56|3.08|3.24|3.15|4.39|5.69|5.93|6.7|5|5.45|4.99|5.92|5.66|5.73|4.12|4.41|4.52|4.22|3.19|3.16|4.02|4.14|5.13|5.8|4.9|4.8|4.95|4.75|4.15|4|3.55|3.65|4.005|3.3|2.95|3.38|3.05|3.55|2.7|3.07|4.44|3.8|4.09|3|3.49||||
2022-02-19 15:28:15|usamicro_0153|FRD|price_second_month|0|8.246|8.8631|8.5986|9.0837|8.4798|8.9832|8.3538|9.4717|7.9897|7.8756|8.8644|10.0058|9.7432|8.2579|9.1271|9.6344|8.6201|9.9966|10|9.7582|4.6285|4.1361|5.3833|4.7597|4|4.25|3.6251|3.375|3.6251|3.4998|2.75|3|2.625|2.5001|2.3751|2.5001|3.25|2.875|3.1251|2.875|2.9374|4|4.2499|4.3751|4.1874|4.1252|3.7509|4.1248|4.0011|4.4376|3.7484|3.9361|4.1242|4.6238|5.9985|5.375|6.1227|9.3143|7.1263|6.6262|6.8763|4.5015|4.8753|4.5625|4.125|4.0625|3.8125|3.5|3.25|3.75|3.125|2.76|3.219|2.8|2.56|2.52|2.8|2.66|2.4|2.41|2.5|3.14|3.08|3.5|3.9|4.7|8.18|8.92|7.69|6.8|5.95|7.64|8.24|8.53|9.55|8.38|9.56|8.27|7|5.12|6.25|9.4|4.96|4.2|5.45|5.82|5.76|5.5|5.45|5.96|7.44|10.2|9.89|9.42|10.66|10.45|10.21|9.78|10|10.882|9.71|9.89|8.52|8.45|8.24|8.37|8.15|6.48|6.7|6.02|5.94|5.22|6|5.72|5.63|6.45|5.4126|5.67|5.67|6.06|6.18|10.33|8.08|7.51|7.38|6.35|6.1198|5.53|4.46|6.06|6.21|8.37|13.25|12.25|10.26|7.76|
2022-02-19 15:28:20|usamicro_0154|SNFCA|price_second_month|0|||||||||||||||||||0.8677|0.7912|0.9187|0.8677|0.74|1.1254|1.2862|1.2326|0.9646|0.6755|0.5066|0.4503|0.3659|0.2364|0.4729|0.5911|0.6798|0.4965|0.5586|0.4965|0.4965|0.782|0.8797|0.7168|0.7168|0.7869|1.0948|1.0948|1.0951|1.1495|1.0774|1.0415|1.2578|1.3586|1.3389|1.4706|1.3586|1.2873|1.3463|1.3866|1.2873|1.2888|1.2475|1.2888|1.1226|1.0391|0.9774|1.0191|1.2059|1.3533|0.9601|1.1356|0.8403|0.917|0.7813|0.8618|1.0635|0.9628|1.7835|1.2943|1.8102|2.6972|2.4262|2.6244|2.7902|3.3161|1.8809|1.571|1.3332|1.6629|1.3865|1.4578|1.6941|1.5486|2.1728|1.9288|2.6749|2.5426|2.8826|2.2617|2.2051|1.8109|2.292|1.2935|0.9003|1.13|1.4125|1.6298|2.1023|1.9508|1.2834|1.0096|1.0211|1.0901|0.9942|0.8924|0.8205|0.8804|1.459|2.6476|4.3896|5.0912|4.7148|3.929|3.269|2.6971|2.6902|3.2587|3.5291|4.2953|4.6666|5.2417|4.9505|4.1508|3.3971|4.3572|5.5038|5.4981|5.0967|4.7356|4.0934|4.256|4.5088|4.4245|4.6521|4.4334|4.4334|4.2918|4.8121|4.8595|6.0302|6.019|7.6286|8.581|8.2952|9.2|8.88|9.86|
2022-02-19 15:28:25|usamicro_0155|PDEX|price_second_month|0|||||||||||||||14.625|12.75|10.125|8.625|5.625|3.375|2.25|3|1.125|1.125|1.125||||2.4375|2.25|2.25|2.8125|3.375|4.5|4.875|6.1875|5.0625|5.0625|5.8125|6.1875|7.5|6|5.25|6.9375|7.5|8.25|6.18|7.14|7.68|6.939|9|12.375|15.939|11.439|8.814|5.907|5.25|6.375|7.5|8.064|5.814|4.689|6.375|5.25|4.125|4.3125|5.25|6|7.125|7.3125|7.5|9.1875|4.11|3.15|2.43|2.73|2.097|1.17|1.56|1.8|3.03|5.271|6.48|8.49|6.183|7.74|8.103|9|9.63|9.24|7.5|7.77|5.67|4.59|3.99|4.05|4.899|4.71|4.2|4.8|3.87|2.9697|1.62|1.1703|1.2|1.44|1.89|1.4133|2.13|1.74|2.1287|2.48|3.086|1.79|2.47|2.2399|2.02|1.97|1.99|2.06|1.9|1.92|2.35|2.25|2.05|2.06|2.34|2.08|2.2729|2.34|2.38|3.18|4.08|5.3899|4.3|5|5.65|6.75|6.85|6.8|6.7|8.95|14.6|14.98|11.34|14.34|14.0691|18.4816|19.7|28.86|37.62|24.65|34.18|25.2|22.55|19.32||||
2022-02-19 15:28:31|usamicro_0156|SCX|price_second_month|0|13.625|13.8125|14.375|14.5625|12|13.875|15.125|17.25|16.5|17.5|17.875|19.9375|20.75|20.875|21.875|22.75|22.875|25.25|19.1875|21|23.75|24.5|24|24.875|22.125|23|22.25|21.875|24|22.625|19.875|22.125|23|19.875|23.125|25|25.5|23.25|24.875|24.375|24.5|24|24.375|24.875|22.75|22.75|20.875|22.5|23|23|23.375|24|25.75|23.75|27.75|29.875|29.75|35|38.5|40.125|38.688|34.4375|30.625|29.8125|27.1875|24.4375|23.8125|22.875|20.3125|18.375|21|22.51|22.15|20.6|19.4|20.3|22.65|23.5|17.2|14.85|12.78|15.36|14.27|15.75|15.73|14.2|19.88|20.39|17.07|16.59|18.25|14.5|14.21|13.95|15.61|18.1|17.01|16.33|18.84|17.44|22.78|26.25|15.51|7.1|8.62|9.49|9.42|10.95|9.54|8.96|12|13.02|12.4|10.92|12.325|12.55|10.93|12.68|10.21|10.97|10.25|10.43|13.02|18.74|15.34|17.58|14.48|21.65|18.11|15.79|11.06|9.43|12.15|11.186|9.9|11|8.95|7.3|8.3|8.5|6.7|6.4|4.65|7.57|7.37|5.52|5.8383|4.56|3.25|3.41|3.81|6.4|9.16|7.39|9.35|7.23|
2022-02-19 15:28:36|usamicro_0157|CRWS|price_second_month|0|0.7563|0.6532|0.9626|0.997|0.9626|0.8595|0.7563|0.7908|0.722|0.722|0.9283|1.2376|1.5127|2.2002|2.6128|3.541|5.7756|10.7605|6.7726|7.0132|7.4945|6.7726|7.8727|9.875|14.25|11.75|11.9375|13.375|13.875|13.5|11.75|14.75|12.125|13.125|14.125|15.875|17.875|15.25|17.75|17.5|15.25|16.5|19.125|19.75|20|14.75|16.125|16.125|17.5|13.375|12.25|9.875|10.5|8.625|9.25|11.625|10.375|12.625|16.25|21.188|14.125|7.625|6.188|6.188|5|3.75|2.625|1.625|1.438|0.5|0.344|0.47|0.27|0.45|0.35|0.46|0.75|0.61|0.51|0.49|0.68|0.73|0.52|0.6|0.52|0.53|0.51|0.63|0.51|0.53|0.61|0.64|0.58|3|3.78|3.75|4.32|3.9201|3.84|3.72|3.8|3.7|2.28|2.25|2.14|2.8|3|3.23|3.92|4.49|5.0399|5.02|4.93|4.15|3.6|4.2488|5.43|5.7|5.82|5.8|5.95|7.18|8|9.2|8.34|7.91|7.26|8.396|8.018|8.08|8.85|8.44|9.42|10.03|7.9|7.9|7.55|6.65|6.45|6.5|5.795|5.85|5.78|5.45|5.03|5.36|6.72|6.1|4.9|5.98|7.73|7.63|7.75|7.49|7.6|6.88||||
2022-02-19 15:28:42|usamicro_0158|ISEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|34.98|41|38.54|43.15|53.735|52.12|42.36|61.11|45.37|53.7|53.37|34.03|3.58|2.33|3|3.14|2.71|2.75|2.55|1.86|1.38|1.32|1.09|3.38|5.435|4.22|4.58|6.18|6.01|6.78|10.57|14.62|14.6||||
2022-02-19 15:28:44|usamicro_0159|CSPI|price_second_month|0.694237028528|18.25|14.25|12||7.2501|8.125|6.25||9|10.625|11.75||6|5.5|5.75||5.375|6.125|5.25||5.75|6.125|6.25||6|6.25|5.75||5.625|5.375|5.25||5.5|6.625|8.125||8.8751|7.375|10.5001||9.7501|8.5001|8.5001||10|8.7501|7.5002||7.5002|9|9||8.2493|7.6253|8.2493||7.8741|8|8||9.375|8|7.9375||6.625|5.75|7.625||8|5.75|3||3.78|3.6|3.5505||3.1386|2.78|2.581||3.22|4.551|6.17||7.4|7.48|10.389||8.23|7.14|7.05||7.07|8.684|8.18||9.03|7.73|6.69||5.95|5.27|2.9101||3.55|3.6276|3.66||4.28|4.3|3.7||4.36|3.5|3.22||4|4.48|6.38||8.895|7.07|8.09||6.97|7.97|7.3||6.945|5.4699|6.94||8.12|10.23|10.58||10.78|11.05|15.8132||9.85|13.12|9.81||15.25|13.4202|13.05||8.2692|8.63|7.73||10.56|8.9299|8.79||
2022-02-19 15:28:50|usamicro_0160|ARCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.07|119|170.52|121.17|144.27|24.22|51.03|49|55.02|46.55|32.83|37.24|35.77|13.51|9.17|7.84|7.07|9.11|5.6|6.34|8.05|6.25|4.87|7.12|10.92|10.43|13.745|54.3|53.91|60.14|54.3|27.7|54.81|39.75|22.53||||
2022-02-19 15:28:52|usamicro_0161|MNDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.25|2.54|2.31|1.6|1.35|1.24|1.12|1.32|1.42|2.68|4|4.42|5.22|4.78|4.25|5.09|4.97|3.31|3.02|2.7|3.17|2.85|2.46|2.77|3.01|2.721|2.38|2.29|1.91|1.19|1.04|0.89|0.59|1.03|0.97|1.61|1.27|2.15|1.82|2.22|3.11|3.288|2.12|1.828|2.17|1.65|1.69|1.96|2.19|1.83|1.7|1.97|2.1699|2.16|3.24|3.57|3.65|2.5|2.675|2.74|2.35|2.0899|2.18|2.47|2.73|2.4952|2.47|2.66|2.62|2.27|2.37|2.28|2.47|2.19|2.24|2.375|2.31|1.8759|2.275|2.4|3.03|3.09|3.22|3.14|3.05|
2022-02-19 15:28:56|usamicro_0162|SKIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:56|usamicro_0163|SMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.812||1.375|1.125|1.75|1.25|0.8125|0.75|0.8125|0.6|1.55|1.71|1.52|1.9|1.71|1.4|1.25|1.01|0.85|0.52|0.9|0.7|0.65|0.95|1.1|1.04|0.75|0.75|0.95|0.85|0.85|1.02|3.55|3.2|2.8|3.02|2.55|2.65|2.95|1.8|2.75|5.48|9.73|9.3|7.72|5.7|4.25|4.54|5.4|4.14|3.57|4.03|3.75|3.34|2.77|2.59|2.69|2.97|2.66|4.7|5.26|3.94|4.42|4.36|5.05|5.73|6.31|7.86|5.45|4.24|4.52|4.21|4.62|4.06|5.19|4.18|4.72|3.73|3.42|3.45|3.8|3.31|4.09|4.2|5.4|7.1|7.82|8.2|13.24|13.78|9.01|7.92|6.05|||||
2022-02-19 15:29:00|usamicro_0164|CODA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||46704|96600|122850|164850|91350|74550|59850|35175|15489.6|26250|11289.6|30189.6|19164.6|16275|14175|1180.2|1965.6|1512|651|420|176.4|1344|399|277.2|84|46.2|8.4|21|8.4|8.4|4.2|4.2|4.2|4.2|25.2|4.2|4.2|8.4|4.2|10.5|10.5|14.14|5.74|5.46|8.12|10.08|17.5|14.7|17.5|16.1|21.84|12.88|10.08|7.7|4.2|3.92|1.68|1.33|1.12|0.532|0.3346|1.26|1.61|1.12|0.28|0.406|0.28|0.063|0.119|1.176|1.12|1.12|1.1186|1.568|1.2614|1.4|3.29|1.82|1.4|1.33|0.84|0.84|1.19|1.33|1.4|1.54|2.1|1.834|2.4598|5|4.2|4.05|4.772|3.45|3.82|6.03|5.82|9.37|13.05|8.21|8.37|5.61|5.15|5.53|6.29|8.88|8.65|8.96|8||||
2022-02-19 15:29:04|usamicro_0165|SANW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3928|3.0825|4.3736|3.643|4.9541|4.9441|5.8749|5.4946|5.5346|7.4062|8.7773|8.7173|8.2569|5.9149|6.045|6.3253|5.955|3.7631|4.4737|4.4637|4.1034|4.2335|4.32|4.55|4.89|4.75|4.5|4.1|3.35|3.475|3.5|3.35|3.05|2.75|2.85|2.91|2.42|2.36|2.8113|2.26|2.43|2.68|3.38|3.6|2.79|2.92|2.13||||
2022-02-19 15:29:07|usamicro_0166|REED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6662|6.9581|7.102|6.1423|3.695|2.3993|2.3994|1.2285|1.0653|1.9003|2.0765|1.4684|1.8415|1.977|1.6794|1.9674|2.5433|1.9674|1.8235|1.3532|1.5356|2.3801|6.0847|6.3918|4.1556|4.7795|5.7392|6.1711|7.3515|4.7699|5.8064|6.1231|5.1825|5.7776|5.0866|4.386|4.4436|3.7621|3.1095|4.0309|3.7909|2.9752|2.0154|1.9147|1.45|2.75|3.2|2.53|2.63|3.7|1.85|0.7002|0.813|0.68|1.16|0.59|1.27|0.905|0.6685|0.4301|0.27||||
2022-02-19 15:29:10|usamicro_0167|ALYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.79|3.02|2.82|2.23|2.74|1.65|2.01|2.36|2.3401|2.14|2.78|2.55|2.85||||
2022-02-19 15:29:12|usamicro_0168|BH A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:12|usamicro_0169|LTRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|46.128|55.2|45.84|36.54|13.2|6.12|5.7|5.52|4.74|3.9|6.9|6.84|8.58|7.68|5.94|5.88|7.5|8.22|7.62|9.6|14.82|12.42|9.6|9.06|10.08|8.22|7.8|5.88|4.9272|5.46|3.2994|3.36|2.94|2.7672|2.4|2.9502|3.4001|4.55|3.7515|3.04|3.99|3.35|1.94|1.84|2.82|2.08|2.03|1.68|2.04|1.62|1.55|1.93|2.19|1.9|1.86|1.87|1.8|1.5748|1.24|1.14|0.83|1.03|1.42|1.3716|2.83|2.59|2.11|2.11|2.34|3.01|5.71|3|2.88|3.62|3.28|3.4|3.23|3.8176|4.6|4.36|5.12|5.27|6.42|7.38|6.96||||
2022-02-19 15:29:16|usamicro_0170|RBKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.03|10.61|10.85|10.82|6.75|6.6|8.2|9.93|10.5|10.75|10.93|10.875|
2022-02-19 15:29:18|usamicro_0171|ARKR|price_second_month|0||||||||||||12|11.75|7.25|4.5|4.5|4.125|4.5|1.875|2.625|3|3.125|2.625|2.625|2.625|3|2.75|2.25|3.125|2.5|1.5|2.625|3|4.125|4|4.625|5|4.625|6.875|7.375|8.25|9.125|10.25|10|7.625|7|7.75|9.5|9.75|10|8|7|11|9|12.5|11.75|9.25|9.625|11.5|11.75|12|10|11|10|10.25|10.75|10|7.4375|7.4375|8|7|6.9375|8.05|9.5|6.7|7|6.991|7.85|6.44|6.31|7.35|10.69|12.75|14.4|22.1|24.68|30.05|37.92|26.84|30.03|28|30.5|29.35|24.04|30.32|34.75|34.95|36.9499|36.8|30.8|26.5|23.0499|8.35|9.8|12.86|13.5|13.98|13.48|14.29|13.75|15|14.42|17.04|13.8899|13.9|16.1|14.32|16|16|21.31|21.44|22.13|21.5|22|22.33|22.04|21.7501|24.06|26.99|24.8391|22.97|21.25|20.19|22.4|22.07|25.5|25.2578|23|25|24.92|26.49|22.302|22.03|20.26|19.8725|20.1492|20.23|20.6025|12.25|9.75|14.39|18.11|19.94|16.05|16.45|19.15|
2022-02-19 15:29:23|usamicro_0172|OTEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:23|usamicro_0173|UWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:24|usamicro_0174|ORGS|price_second_month|1.4012813046|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.68|8.16||8.64|7.0788|4.92||6.24|7.08|6.18||4.32|4.8|3.96||5.16|4.56|4.962||5.88|4.8|9.49||6.55|5.58|4.39||4.66|3.18|5.06||5.52|4.66|6.69||4.78|4.7|2.5|||||
2022-02-19 15:29:26|usamicro_0175|SPRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0176|TRWH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0177|HNNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1728||2.4689|3.2591|4.5432|4.3457|4.642|4.9383|6.1235|8|7.7037|7.2445|8.7407|12.8889|10.7778|10.6667|11.3333|9.3333|8|6.6667|4.1667|3.6667|3.7333|1|1.5|1.9|2|1.7667|1.9667|1.9|1.7333|1.7333|2.18|2.0067|2|1.98|1.8333|1.6333|1.9667|2.1667|5.0333|5|5.5067|7.6667|7.5|8.6667|11.6333|12.1333|15.4667|12.9733|16.49|17.94|17.6133|21.94|23.2333|22.5733|18.2067|14.24|14.33|16.5|18.01|17.81|14.75|11.42|10.31|9.49|9.45|11.57|11.07|8.05|8.865|9.45|9.1|9.1|10.267|10.67|10.11|
2022-02-19 15:29:30|usamicro_0178|DVD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:30|usamicro_0179|RIBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200|1400|520|400|200|120|400|350|200|208|64|88|88|90|252|178|206|210|190|466|670|680|348|166.2|270|148|126|74|74|50|43|17|17|16.4|18.5|40|73|43|32|25.4|26.2|17.6|11.2|13|19|16|12|11|4.96|6.68|5.42|4.17|4.15|3.41|2.44|1.89|1.26|1.56|1.56|0.91|0.8|0.85|1.0837|1.2401|1.41|1.6|2.9|2.95|3.21|2.87|2.72|2.41|1.34|1.11|0.58|0.599|1.17|0.921|0.8208|0.43|0.3322||||
2022-02-19 15:29:34|usamicro_0180|FNJN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:34|usamicro_0181|OPNT|price_second_month|0.654349061967|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|15|25||71|54|15||8|14.55|8||1.8|4.5|5.4||2.3|4|6||7.75|7.7995|9.64||8.32|8.65|5.62||5.797|38.81|21.06||14.85|17.5|13.85||13.23|15.97|14.4||9.03|7.6|8.06||13.74|23.7|33.65|||||
2022-02-19 15:29:37|usamicro_0182|MRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1425000|2718000|1500000|702000|1500000|984000|843000|480000|75000|30000||||202500|169500|255000|298200|63600|44100|41400|24600|24000|14400|12900|9000|5400|4500|3450|5400|4200|3600|2550|5100|3300|5400|2640|1860|2640|1440|1080|420|540|1488|960|504|396|150|294|192|216|240|264|190.8|180|150|131.4|138.84|70.8||33.6|48|20.4|12.6|4.44|2.64|4.74|4.4388|7.56|6.78|6.6|5.58|4.99|4.51|3.56|3.28|2.6864|3.25|3.38|7.23|6.76|5.42|5.84|5.17|2.84|2.47|2.53|1.93|1.7|3.05|2.68|1.98|1.23|0.415||||
2022-02-19 15:29:40|usamicro_0183|EMMS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||24.8926|26.7713|29.5893|30.059|39.9221|53.0729|49.7852|71.8598|80.7835|77.9655|68.1024|68.1024|65.754|80.0809|83.1319|89.944|97.222|80.3139|61.527|96.2827|84.5409|98.3962|135.2654|166.1463|159.6884|135.5003|100.5097|139.2576|95.8882|113.7733|50.9124|81.9107|109.2268|59.5919|81.9859|82.4368|71.578|75.185|83.9773|97.0905|87.6219|74.0954|70.2629|66.017|57.9763|77.1389|73.5318|66.8437|46.2157|55.6843|46.366|32.4637|37.5362|27.6167|19.5008|10.4831|11.6854|6.9511|2.4423|1.0896|1.3151|1.0145|3.8701|4.4337|8.7171|7.3645|3.2276|3.8701|4.5464|3.7949|2.7429|2.8932|4.6216|8.3789|7.5899|7.139|5.7488|10.2201|9.3559|11.1406|12.1363|9.3934|8.1911|7.5523|5.0349|5.2979|3.5319|1.9294|2.2168|3.7104|3.1938|2.9214|2.4987|2.7805|3.2689|3.128|4.2177|4.5558|4.0016|3.701|3.3628|4.9409|4.4525|3.78|1.44|1.61|1.52|2.04|2.75|2.25|2.6|2.01||
2022-02-19 15:29:45|usamicro_0184|UONEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5625|10.5625|14|18.74|16.06|15.86|18.9|21.65|16.66|17.45|13.02|16.8|16.05|17.5|18.27|17.29|16|13.95|13.87|12.6|14.31|10.99|9.97|7.58|5.84|6.67|7.49|7.66|3.71|1.95|1.66|1.12|0.99|0.2713|0.3|0.32|0.751|2.19|3.28|4.765|0.5841|1.08|1.82|2.29|1.26|1.17|1.14|1.02|0.87|0.74|1.57|2.3|2.28|3.46|5.11|4.47|3.02|1.69|2.9|3.74|2.52|1.94|1.37|2.71|3.48|2.95|2.7|1.9|1.65|1.5|1.75|1.75|2.1|2.19|2.01|1.805|1.81|1.99|1.947|0.681|1.27|1.41|1.82|3.29|6.05|3.36|4.25|
2022-02-19 15:29:49|usamicro_0185|RIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|312|340.8|348|357.6|180|148.8|156|182.4|184.8|163.2|444|369.6|362.4|444|741.6|1176|1308|2263.2|1483.2|1185.6|1461.6|1092|379.224|376.8|535.2|403.176|489.6|756|125.184|146.352|137.784|175.152|172.8|105.6|46.08|26.4|11.76|16.72|18.4|12.7816|11.28|13.2|21.12|15.36|13.68|11.36|4.32|4.3792|3.4|2.4|1.744|3.4|3.64|2.8|3.08|3.59|3.61|15.99|10.58|7.89|6.1|1.85|2.47|3.86|1.84|1.49|1.14|2.12|3.69|7.08|77.9|27.64|31.89|37|16.97||||
2022-02-19 15:29:52|usamicro_0186|CTEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|33.7466|27|19.888|18|||4.5895||3.1497|4.2|5.28|9|6.06|5.1|5.4|4.71|3.45|2.07|1.41|3|2.25|2.697|5.1|4.41|5.43|6|1.8|1.8|2.97|1.74|2.64|3.03|2.7|3|3.6|2.85|1.92|2.7|2.7|4.2|3.45|3.12|2.655|2.82|2.94|2.7|4.5|3.72|3.96|3.45|2.7|3.12|3.54|3.12|3.12|2.88|2.523|2.415|2.346|3.7676|4.8736|3.45|4.12|5.25|3.86|3.7|4.58|4.7|4.9|3.42|3.11|3.25|1.42|1.38|1.45|2.57|1.64|1.87|1.48|1.26||||
2022-02-19 15:29:55|usamicro_0187|VRML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:55|usamicro_0188|PRVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4669|2.4193|3.98|9.85|10.3|12.47|13.47|13.47|14.12|13.98|10.12|6.71|6.9|6.48||||
2022-02-19 15:29:57|usamicro_0189|CDTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|15.52|10.21|11.49|11.57|10.4|7.1|6|7|8.05|6.7|5.65|4.25|3.64|2.75|1.8|1.5|2.36|2.88|3.57|3.64|2.31|2.47|1.98|2.3|1.49|0.77||||
2022-02-19 15:29:58|usamicro_0190|NOVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.6|52.6|49.5|49.7|50.1|31.5|32|28.7|17|11.5|20.6|22.9|20|2.199|4.2|4.558|4.716|17|8.35|9.59|5.04|3.93||||
2022-02-19 15:30:00|usamicro_0191|BKTI|price_second_month|0|156.75|129.75|103.5|69|58.5|73.5|39|60|46.5|44.25|39|27|24.75|15.75|17.25|17.25|19.875|16.5|6.75|5.25|6|7.5|7.5|6.75|8.25|6.75|6.75|7.125|7.5|6.375|4.875|5.625|9.375|8.75|7|5.875|5.875|5|4.875|5|4.25|4.625|5.375|6.375|5.0625|5|4.625|5.625|5|5.375|4.5|4.5|4.438|3.938|3.781|3.625|4.063|4.375|6.188|7.313|3.938|1.875|1.438|1.688|2.438|3.938|4.188|7.313|2.5|2.063|0.844|0.875|0.93|1.03|1.15|0.89|0.86|0.54|0.49|0.51|0.55|0.65|1.51|2.75|2.4|1.8|2.05|2.12|2.35|3.2|6.2|10.78|6.77|6|6.19|5.65|4.47|5.03|3.29|2.22|1.6|1.45|0.79|0.65|1.58|2.65|2.42|3.96|2.56|1.85|1.63|1.94|1.35|1.07|1.14|1.28|1.6316|1.8348|1.69|2.17|3.26|2.6|3.37|3.15|3.8399|4.8|4.97|6.21|5.38|4.6|4.1|3.85|5.45|5.56|5.1|5.05|4.65|3.9|3.75|3.55|3.9|3.8|3.63|3.88|3.95|3.9|3.055|2.285|2.81|3.05|3.05|4.21|3.91|3.24|2.24|2.55|
2022-02-19 15:30:09|usamicro_0192|LONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:09|usamicro_0193|BCRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0194|CATB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0195|BLNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.697|||||2525|2150|2550|1500|290|142|82.5|70|90|51|51.5|78.5|62.5|62.5|60.5|85.5|60.5|44.5|35|20.25|19|12.5|15.245|8.5|6.725|25.5|25|12|10.945|9.5|12.1|5.95|2.9|7.25|3.09|2.21|3.51|2.53|2.52|1.94|2.86|1.6805|7.37|25.28|42.54|34.64|31.93|38.88|23.55||||
2022-02-19 15:30:14|usamicro_0196|EEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:15|usamicro_0197|HSON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.1|109.25|95.85|126.85|133.55|137.45|140|173|144.9|244.7|242|171.5|115.8|92.6|178.5|175.8|215.8|150.6|88.6|68.8|122.7|100|31.4|18.3|19.6|27.6|40|44.4|50.6|30.1|40.8|64|52.5|46.7|42.7|47.6|41.4|43.7|43.9|42.4|24|25.6|34.5|37.6|38.8|36.7|28.05|25.8|24|25.6|25.7|26.4|22|18.4|14.3|12.2|14|14.8|13.9|20.5|16.2|17.5|14.23|14.5|12.6|12.5|12.15|11.6779|9.14|9.77|10.31|14.95|17.9999|17.67|28.8|29.33||||
2022-02-19 15:30:20|usamicro_0198|GVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||14.25|16|17.25|11|7.75|8.25|6|4.25|4.5|2.375|3.125|3.125|2.75|4.5|6.625|4.25|3.25|7.25|3.9375|2.5|2.125|1.4|2.35|2.2|2.15|3.6|3.95|2.95|1.16|1.35|1.45|1.9|2|2.12|1.72|2.55|2.16|2.13|1.79|1.62|1.2|1.61|4.4|3.85|4.8|7.0501|6.8|6.35|12|10.3|8.6|8.05|5.32|5.28|5.41|6.57|4.76|5.72|4.91|3.65|3.45|3.46|2.33|2.09|1.98|1.88|2.24|1.9|1.9101|2.26|1.63|1.55|1.64|1.795|1.71|1.68|1.4|1.53|1.65|1.34|1.85|2.16|2.21|2.61|3|3.3|3.35|2.8|3.15|3.35|3.1255|3.35|2.77|3.09|2.17|1.79|1.16|1.25|1.05|0.9306|1.19|1.94|1.8|1.18|1.31|1.32|
2022-02-19 15:30:30|usamicro_0199|ARAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.04|119.46|110.1|119.64|87.72|78.12|69.84|38.46|55.26|78.72|75.3|131.1|89.4|117.9|11.7|9.6|8.7|11.25|5.52|5.35|6.13|5.28|9.4|8.95|12.72|6.08|5.92|7.02|4.91|4.32|3.22|2.15||||
2022-02-19 15:30:32|usamicro_0200|APEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||813.89|684.53|619.85|495.88|673.75|997.15|824.67|1239.7|1051.05|781.55|727.65|517.44|425.81|512.05|619.85|458.15|447.37|350.35|334.18|485.1|695.31|592.9|501.27|603.68|495.88|409.64|409.64|447.37|358.82|383.46|458.15|353.43|357.28|303.38|241.78|197.89|234.08|134.75|14.63|14.63|15.3846|13.4288|14.74|12.595|11|6|3.7701|5.4|6.46|6.9|7.47|4.09|3.69|3.64|3.31|2.8|2.8|2.063|1.41|2.7|4.75|6.99|8.02|9.29|5.45||||
2022-02-19 15:30:35|usamicro_0201|TLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:35|usamicro_0202|SRAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|5.95|5|6.9|5.8|7|9.9|7.4|6.95|7.9|6.75|6.25|2.86|1.3|1.34|5.72|4.28|3.54|4.3209|3.03|3.8|4.77|3.07|1.28|2.77|1.77|2.82|2.87|4.1|4.72|5.59|5.25|4.85||||
2022-02-19 15:30:37|usamicro_0203|YCBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.72|3.63|3.81|4.28|6.12|4.1|3.25|1.02|1.5|2.83|2.57|4.26|2.92|2.09|1.57|0.865|
2022-02-19 15:30:38|usamicro_0204|ELMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|3.63|3.58|3.21|3.74|3.07|2.6|1.8263|1.77|1.75|1.33|1.06|1.1|1.71|1.13|1.38|2.3248|2.24|2.14|1.73|2.14|3.91|4.21|5.44|4.08|4.9|4.28|7.17|5.56|5.8|4.84|4.75|5.7|5.65|5.18|5.3|9.595|12.93|13|12.38|9.99|10.54|9.43|12.43|12.02|12.15||
2022-02-19 15:30:41|usamicro_0205|MTEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.75|78.75|60|46.875|24.0625|27.1875|15|11.5625|10.2|9.4|30.9|20.2|26.5|19.6|15|20.8|28|64|103.5|115|103.2|116|224|220.1|159.5|145.9|131.1|133.9|139.6|142.6|152.2|148.4|152.8|83.6|62.7|77.8|64.4|58.8|25.3|35.8|32.2|34.1|28.3|30.2|25.6|23.1|18.9|20|11.4|5.645|5.1|4.2|3.35|6.25|6|5.91|10.24|18.81|21.03|18.88|14.7|12.42|23.89|24.29|20.92|18.85|20.94|16.88|20.68|16.64|17.35|18.8|14.7|14.8|13.9|13.85|20.7|18.6|16.6311|19.27|17.32|16.09|15.9121|15.16|14.74|16.08|17.139|18.1808|19.8|33.45|39.64|36.6|
2022-02-19 15:30:45|usamicro_0206|PRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:45|usamicro_0207|STKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1861|3.1464|2.6749|2.44|2.45|2.69|1.88|2.12|1.64|2.12|2.57|2.35|3.15|2.95|2.93|3.28|3|3.25|4.25|1.58|1.9|3.28|5.74|10.02|11.15|13.77|12.36||||
2022-02-19 15:30:47|usamicro_0208|CLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||620.15|387.4461|383.9024|1004.0521|708.7429|590.6191|767.8048|649.681|915.4596|885.9286|708.7429|292.9471|274.0473|926.0908|699.2931|935.5406|746.5426|7559.9244|4016.2103|2834.9717|1299.3618|1266.2877|888.2911|652.0435|463.0455|604.7939|463.0455|434.6957|368.5463|396.896|661.4934|1039.4896|1124.5387|1483.6358|604.7939|633.1437|415.7958|434.6957|434.6957|387.4461|321.2968|15.7498|226.7977|176.3982|143.0086|260.6284|385.5562|362.25|262.08|386.82|280.98|250.11|137.97|142.38|252|214.83|195.3|189|233.1|192.78|190.26|154.98|192.15|232.47|143.64|129.78|120.33|283.5|472.5|61.5762|106.47|71.82|53.76|52.22|45.36|45.5|37.38|40.46|34.58|29.12|31.64|17.22|18.9|17.36|9.128|3.1108|2.73|1.34|2.7|2.14|2.62|2.85|1.93|2.2301|2|1.83|1.32|1.04|3|0.9225|0.6724|2.06|1.18|1.06|0.7692|0.374|
2022-02-19 15:30:52|usamicro_0209|OMEX|price_second_month|0.433460076046|||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.28|52.5|45||42|25.5|10.5||14.25|6|3||8.25|3.75|1.32||6.96|14.28|9.6||11.04|15.6|13.68||15|45.24|60.24||37.32|28.32|26.76||60.48|47.76|44.16||23.76|29.52|36.4788||72.24|73.2|75.96||55.08|55.44|34.56||19.08|22.32|17.64||12.96|21.84|28.56||37.92|31.92|28.44||42.96|38.88|34.2||36.24|34.8|26.04||18.36|10.92|11.64||6.36|4.296|3.12||2.3|3.54|3.47||3.07|4.3056|3.85||8.94|8.11|3.62||4.88|3.88|3.26||4.54|6.43|6.43||6.91|6.98|5.31||
2022-02-19 15:30:56|usamicro_0210|BTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.167|3.9165|7.5548|5.5545|6.7778|9.5004|10.7499|13|12.2503|10.7499|12.2094|7.2503|7.6881|8.688|7.75|7.563|5.375|6.563|2.5|1.188|0.688|0.562|0.8|0.65|0.6|0.625|0.92|0.6|0.58|0.76|1.21|1.34|2.1|2.75|2.92|3.25|4.29|4.99|4.35|4.45|4.9|4.05|4.19|4.8|4.59|5.5|6.25|5.9|5.8|4.9|4.3|4.33|1.7|1.5|1.9701|2.69|3.16|4.11|8.2|7.85|6.86|7.26|5.69|3.86|3.76|4.91|6.43|4.29|3.18|3.61|4.02|4.2|4.65|4.63|4.28|4.582|4.06|4.41|4.66|4.8|4.52|4.08|5|6.2|7.1|6.5|6.7433|6.3|4.7|5.05|5.3251|4.35|2.35|1.65|3|3.38|2.7|3|1.66|1.56|1.84|2.56|5.25|3.35|2.76|2.97|
2022-02-19 15:31:00|usamicro_0211|LOAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.813|4.5|2.688|2.813|1.688|1.75|1.5|1.06|1.52|1.3|1.45|1.55|1.67|1.6|2.5|3.15|3.8|3.68|4.16|3.21|3.82|3.98|3.2|2.74|2.61|2.02|1.72|1.6068|1.68|1.68|1.61|1.44|1.23|1.08|0.95|1.04|0.5202|0.69|0.85|0.84|1|1.36|1.25|1.45|1.37|1.5|1.5399|0.99|1.08|1.1007|1.1|0.97|1.03|1.31|1.49|1.7001|1.8|2.04|2.14|2.7201|2.86|3.4742|4.17|3.21|4.3|3.99|4.41|5.89|7.1|6.375|5.25|5.75|6|6.1165|7.225|6.65|5.92|6.25|6.05|6.0697|6.28|5.3579|4.35|4.29|4.87|5.42|6.58|6.38|5.84|5.7||||
2022-02-19 15:31:04|usamicro_0212|AUTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.75|80.625|75.625|55.3125|33.125|25.3125|17.5|11.0938|6.5|4.4|6.955|11.4|18.5045|12.3|14.9|13.3|26.605|34.7|45.755|64.4|51.05|35.2|34.45|25.4|20.75|23.9|26.8|23.35|15.65|13.95|15.5|19.5|22.15|16.05|15.15|13.5|9.25|5.7|3.25|2|2.25|2.528|4.9|5.5|5.1|4.248|3.9|4.95|6|4.6|3.85|5|3.77|3.79|4.1|4.26|4.78|5.93|9.95|16|12.11|8.18|10.52|12.89|17.95|17.65|23.03|16.91|14.41|16.68|13.2|12.5|12.95|7.5|9.01|7.06|3.69|3.5|2.1|3.45|3.36|2.54|2.46|1.93|0.8302|3.46|2.32|2.77|2.65|2.58|2.98|2.5908||||
2022-02-19 15:31:09|usamicro_0213|FLGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.26|11.23|6.15|5.64|3.49|4.74|3.85|4.07|3.245|4.6|5.98|12.19|11.34|15.92|16.06|32.22|40.63|108.7|72.03|91.24|93.52|63.85||||
2022-02-19 15:31:10|usamicro_0214|AEHR|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|6.5|6|4.875|4.375|6.875|4.1875|4.625|4.8125|4.75|7|7.5|6.5|4.75|4.35|4.5|3.85|4.1|4.749|4.6|2.7|2.49|2.35|3.349|3.89|6.18|3.78|3.74|2.84|3.02|2.719|2.79|3.29|3.7|6.08|7.26|6.83|5.9|5.91|7.25|7.3799|6.36|8.48|5.13|2.48|1.62|0.89|0.96|1.32|2.14|2.4501|1.58|1.2|1.31|1.59|1.5|0.84|0.9|1.51|1.202|1|0.893|1.01|1.52|2.83|2.75|2.6|2.84|2.1485|2.34|2.19|2.19|2.17|1.3|1.5|1.8|2.81|2.46|4.48|4.18|3.61|2.76|2.55|2.55|1.87|1.09|1.68|1.49|1.65|2.24|1.74|2.19|1.18|2.3|2.12|5.58|19.85|11.38||
2022-02-19 15:31:14|usamicro_0215|ATXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|3.79|5.11|3.97|3.76|5.21|5.53|4.9|6.18|6.0189|8.98|10.74|11.3|3.39|4.9|4.53|1.81|1.41|0.263|
2022-02-19 15:31:16|usamicro_0216|RCMT|price_second_month|0.285044824776|5.625|5.3125|2.8125||2.1875|1.25|0.9375||1.5625|1.5625|2.6565||2.344|3.75|2.6565||8.75|7.344|6.4065||11.875|22.1875|19.6875||20.9375|32.1875|25.625||19.375|20|16.25||12.8125|10.3125|8.4375||14.0625|1.875|2.1875||3.4375|3.75|3.75||3.125|3.9065|3.1||2.97|3.28|3.125||9|12.5|8.75||10.625|16.125|17||20.313|14.75|26.5||13.25|10.75|17.25||7.375|4|3.625||4.85|3.85|4.7||5|4.25|3.91||3.9|4.84|7.371||6.4|4.84|5.031||4.41|6.01|5.1||5.02|5.07|5.99||7.79|6.55|5.88||4.26|1.74|1.11||2.21|2.24|2.5099||4.47|5.03|4.63||5.35|4.405|5.18||5.54|5.5299|5.15||5.43|6.03|6.98||6.36|7.57|7||5.66|4.92|5.5||5.21|6.6292|6.36||5.05|5.72|6.25||4.94|4.27|3.1||4|3|3||1.34|1.4099|2.07||4.12|6.08|7.12|||||
2022-02-19 15:31:23|usamicro_0217|DAIO|price_second_month|0|18.0535|15.25|23|13|12.5|14|10.5|13.375|12.25|10.625|11.625|11.25|12.125|10|8.5|10.5|9.5|8.375|6.25|5.125|7|8.5|8.375|9|5.125|4.75|3.75|3.25|3.25|3.5|2.1875|4.625|5.75|4.25|5.5|6.125|4.5|3.25|4.4375|4.625|3.625|3|2.375|3|2.75|3.3125|4.25|5.25|8|8.75|7.875|7.125|6.5|4.75|4.75|4.75|6|4.75|7.5|5.5625|4.75|2.625|1.5625|1.75|1.1563|1.75|2.125|4.75|3.75|4.0625|3.6875|2.6875|2.35|2.2411|1.65|1.34|1.14|0.91|1.33|1.1|1.95|3.25|3.439|3.06|2.86|2.44|3.33|3.14|2.89|2.32|2.58|4.11|4.03|3.7|3.6|3.75|4.11|3.3|5.65|4.73|5.89|6.6|2.05|2.45|3.02|3.2|4|4.3|4.25|4.64|5.68|5.7835|5.96|5.49|3.6|3.84|2.98|2.69|1.65|1.5|2.01|2.5|2.53|2.59|2.65|3.2199|3.68|3.3764|3.19|2.69|2.79|2.27|2.54|3.49|4.3|5.01|7.98|8.25|13.06|8.18|6.93|5.38|4.98|6.22|4.15|3.69|4.31|3.58|3.18|3.32|3.96|5.17|5.86|5.63|4.69|4.98||||
2022-02-19 15:31:28|usamicro_0218|CIZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.867|12.133|13.3333|15|14.9|15.8|17|15.35|16.25|16.75|18.85|23.5|21.5|20.55|20.05|20.4|21.35|23.4|21.6|23.5|23|22.2|21.55|21.35|20.75|21.452|19.5|18.5|20.8|19|19.69|20|26|27.3|21.78|22.99|22.09|18.96|18.95|19.99|19.04|18.17|16.9408|19|19.45|19.74|17.55|18.9|18.87|18.1501|18.16|18.46|19.2791|18.7|19.4325|18.94|19.25|19.274|21.23|22.55|22.06|21.7167|23.75|25.8|24.1803|23.35|24.09|22.2|21.7095|23.05|21.7735|21.32|22|19.77|20.5|21.15|21.35|21.6|21.2|19.85|19.35|17.98|18.62|17.99|
2022-02-19 15:31:31|usamicro_0219|KMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314.24|266.88|272|113.44|73.92|57.6|65.6|69.6|46.4|56.8|93.6|98.4|84.4|40.96|34.4|26.56|16.32|7.8064|4.9536|3.0016|11.6784|17.92|9.91|10.01|9.3|7.83|5.69||||
2022-02-19 15:31:33|usamicro_0220|EVFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.26|36|70.32|55.86|3.9414|8.46|5.7606|7.26|8.88|14.9592|2.133|8.16|7.07|3.79|3.48|3.5|3.46|5.56|5.02|6.15|5.85|5.79|3.2|2.36|4.09|0.8025|0.887|0.444|0.4894||||
2022-02-19 15:31:35|usamicro_0221|ZSAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.8|161|53.8|44|35|16.002|16.2|52.2|29.4|16.8|13.1|6.24|4.11|4.2|3.74|4.54|2.95|2.1|1.52|0.7405|0.9003|1.72|0.5674|1.26|0.7462|0.7065|0.6|0.2159||||
2022-02-19 15:31:37|usamicro_0222|MTBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.975|1.965|2.11|1.42|0.7814|0.955|0.966|0.93|0.68|1.91|1.42|2.61|3.98|3.39|4.62|4.93|4.47|4.84|4.4419|3.95|6.43|6.38|9.57|10.49|9.71|8.04|8.38|6.92|5.79||||
2022-02-19 15:31:39|usamicro_0223|WTT|price_second_month|0||||||||||||||||||||||||||||||||||||0.7917|0.6459|0.4167|0.4167|0.375|0.6146|0.625|0.625|0.6459|0.9167|2.5208|3.959|4.625|6.167|8.813|8.625|7.438|14.875|8.938|10|10.75|10.875|11.938|7.188|8.375|3.5|1.688|2|1.625|2|1.875|2.4375|9.0625|2.375|3.3125|2.625|2.79|2.84|2.5|2.77|3.5|2.42|2.05|2.04|1.8|2.14|2.35|2.94|3.16|2.96|2.54|2.96|2.78|2.52|2.88|2.34|2.74|2.7|2.35|2.5|2.419|2.73|2.47|1.85|1.64|1.32|1.15|0.46|0.32|0.43|0.79|0.67|0.78|0.8401|0.75|0.7501|1.19|0.87|0.85|1.23|1.17|1.1|1.33|1.26|1.33|1.67|1.75|2.5|3.6|2.46|2.45|2.67|3.05|2.26|1.82|1.38|1.34|1.3116|1.7|1.64|1.59|1.63|1.47|2.43|2.09|2.29|1.9|1.8|1.92|1.54|1.38|1.372|1.23|1.01|1.31|1.6|1.87|1.69|2.26|1.8388|1.8||||
2022-02-19 15:31:44|usamicro_0224|EAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|36|110.4|100.8|43.2|12|16.8|4.38|5.1|4.8|5.25|6|3.98|5.01|5.39|6.81|7.55|6.37|6.03|4.8|5.04|3.26|3.465|1.6|1.34|1.61|1.91|2.14|2.96|1.86|1.03|
2022-02-19 15:31:46|usamicro_0225|RMBL|price_second_month|0.460674157303|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|189.8|100.4||111.4|209.6|106||81.2|50.6|16.512||9.67|27.1|29.1||39.79|37.12|40.29|||||
2022-02-19 15:31:48|usamicro_0226|ETTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.14|5.79|6.2545|7.59|4.5951|5.0058|2.38|2.65|1.76|2.93|2.26|2.79|2.58|1.81||||
2022-02-19 15:31:49|usamicro_0227|COCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.35|4.15|2.38|3.5|3.27|2.88|2.32|2.02|0.485|1.28|0.9642|1.04|1.89|1.68|1.11|1.17|0.8976|0.5207||||
2022-02-19 15:31:51|usamicro_0228|EYEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.93|5.15|3.57|4.76|5.03|3.28|3.58|4.17|2.89|3.64|3.45|6.35|4.53|4.96|3.74|2.75||||
2022-02-19 15:31:53|usamicro_0229|RNGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8.7|9.18|8.08|7.36|7.275|6.25|6.48|7.05|6.62|3.53|2.87|3.71|5.295|7.5|7.33|10|9.9||||
2022-02-19 15:31:55|usamicro_0230|ALJJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.12|0.2|0.09|0.0765|0.052|0.07|0.15|0.21|0.2|0.15|0.26|0.16|0.32|0.18|0.069|0.17|0.16|0.12|0.155|0.22|0.25|0.26|0.25|0.2|0.27|0.53|0.63|0.2|0.17|0.18|0.23|0.195|0.24|0.39|0.284|0.295|0.32|0.43|0.6|0.4|0.501|0.41|0.4|0.76|0.77|0.801|0.84|1.66|1.78|2.59|3.63|4.09|4.25|4.15|4.2|4.35|4.1|4.14|4.6|4.41|3.9|3.43|3.02|3.66|2.41|1.63|2.07|1.8|1.85|1.44|1.56|1.28|1.08|0.65|0.8803|1.07|1.63|1.36|1.26|1.26|2.55|
2022-02-19 15:31:58|usamicro_0231|MRBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|17.54|19.0583|19.83|16.13|14.81|18.65|25.2|26.22|29.29|33.75|36.32||||
2022-02-19 15:31:59|usamicro_0232|LUB|price_second_month|2|10.6768|11.4885|11.4885|10.6768|11.5509|13.5489|13.993|11.994|15.1592|15.8879|16.2835|17.2206|17.5538|18.25|18.4167|20.3333|20.4167|15.3333|16.6667|14.1667|16|16.1667|17.8334|18|18.5001|17.5001|17.3333|16.0833|21.0833|18.375|17.75|19.625|18.625|17.375|15.75|16.375|16.125|17.75|22.25|22.875|23.375|22.375|22.75|23.75|22.875|23.125|22.5|19|19.75|20.75|21|24|24|21|20.375|18.25|19.625|19.9375|16|19.1875|16.3125|14.875|15.4375|16.75|14.8125|11.875|10.9375|9|8.125|5.875|6.05|7.6|9.16|6.05|6.3|7|5.7|5.2|1.98|2.33|2.59|2.68|3.69|4.98|6.55|6.57|5.92|7.55|14.1|12.58|14.6|11.86|8.69|10.01|10.83|10.01|10.02|11.05|9.5|7.51|6.96|4.84|4.54|5.36|4.55|3.57|3.43|4.08|5.2|5.09|5.77|5|5.47|4.83|5.22|6.12|6.63|6.39|6.82|6.81|8.04|7.66|6.53|5.42|5.02|4.99|4.88|5.3|4.85|4.66|4.32|5.03|4.64|4.19|3.67|2.94|2.87|2.41|3.06|2.58|2.45|1.38|1.5|1.45|1.16|1.84|2.42|0.84|1.14|2.69|2.88|3.7|4.06|5.02|2.85||
2022-02-19 15:32:05|usamicro_0233|NTIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.229|2.16|2.068|2|2.4|2.71|3.1|3.65|4.1|3.85|2.5|2.6|2.8|2.9|2.53|2.52|2.22|2.44|2.19|2.2719|2.26|2.27|3.03|3.51|3.25|3.11|2.81|2.7287|
2022-02-19 15:32:07|usamicro_0234|ETON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.91|8.08|5.41|6.32|5.4|4.85|6.73|7.5|8.67|8.58|5.05|4.32|3.77||||
2022-02-19 15:32:09|usamicro_0235|LAZY|price_second_month|0.422279792746|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59|7.54|5.05||4.9406|4.8|4.2919||8.71|11.8|15.91||22|21.43|20.99|||||
2022-02-19 15:32:10|usamicro_0236|DLHC|price_second_month|0||||||||||||||22.75|28|19.25|26.25|35|25.375|28|23.625|26.25|26.25|27.125|23.625|20.125|17.5|11.8132|19.25|11.375|12.25|7.875|8.75|17.5|10.5|12.25|9.625|14|12.25|14|21.875|24.5|22.75|42|35|34.125|34.9982|33.3183|26.3187|25.3827|26.2507|52.9334|91.8794|62.1289|50.7495|36.7502|25.3827|25.3827|27.1306|26.2507|25.8147|15.7512|20.131|16.6312|14.875|14.875|14.875|21.875|15.3125|12.375|18|21|28.32|40.72|24.16|19.24|26|16|12.08|12.4|8.64|9.28|8.84|8.6|9.16|8.92|7.96|6.56|6.56|5.4|5|6.56|6.12|5.2|5.24|4.6|3.92|3.76|2.8|2.8|2.18|2.8|1.82|1.45|2.15|1.528|0.68|1|0.7|0.51|0.56|0.52|1.19|1.96|2|2.04|1.3|1.01|0.9|1.16|0.8|0.86|1.3|2.46|1.53|1.9799|2.5601|2.12|2.16|2.5|2.645|3.11|4.2|4.72|6.24|5.55|5.27|5.93|6.2801|5.85|5.5|5.44|5.22|6.5|4.75|4.13|4.3|5.07|7.4|8.25|9.12|10.14|11.38|11.7|13.2|16.14|||
2022-02-19 15:32:16|usamicro_0237|BWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|107|99|227|182.5|65|46.4|91.1|79.3|64.4|49.5|30.2|15.5|19.1|17.7|17.4|7.4|7|7.1|2.923|2.3|2.31|3.2|4.5|5.89|6.57|8.86|11.14|9.19|6.96|5.09|3.73|3.17|1.95|1.7999|3.92|4.84|4.13|5.43|5.27|3.06|2.43|2.39|2.54|2.15|1.62|1.41|1.9|1.71|1.5|2.18|2.18|3.92|5.07|10.17|3.97|3.2|2.51|1.84||||
2022-02-19 15:32:19|usamicro_0238|INOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2|2|1.75|1.625|1.1569|0.9069|1|1.1879|1.1249|1.0469|0.9689|0.6879|0.344|0.313|0.157|0.204|0.211|0.149|0.422|0.375|0.521|0.49|0.834|2.782|2|2.8438|1.5313|2.5469|4.3281|5|5.99|2.45|3|2.18|1.7|1.09|1|1.04|1.01|2.141|4.15|4.07|3.82|3.91|6.97|4.31|2.99|2.7|3.04|3.08|2.4|1.8|2.31|2.55|3.77|3.82|4.94|5.5|3.12|2.87|1.77|2.704|4.44|5.2|5.23|4.94|2.76|2.69|2.94|2.73|2.64|2.85|3.55|5.73|5.57|4.12|3.7|3.49|3.16|2.73|2.57|3.28|3.25|3.1|2.88|2.69|2.75|2.39|2.91|2.3|2.43|2.3|2.4|2.25|1.9|1.55|1.2|1.16|1.25|1.45|1.95|1.49|0.99|1.2827|1.2199|1.15|1.36|2.1|5.2|5.85|6.26|8.26|6.52|5.21|
2022-02-19 15:32:23|usamicro_0239|CFRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.811|43.3|48.4|50.5|39.508|31.7|30.5|22.7|23.75|21.5|13.387|11.95|9.68|16.9|19.4|21.2|23.5|4.6|4.031|3.699|3.4918|10.93|5.43|5.2|5.75|5.5|3.76|3.63|3.41|3.17||||
2022-02-19 15:32:25|usamicro_0240|PANL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|10.02|9.84|5.25|2.75|3.465|3.17|2.94|2.16|2.29|2.7|3.48|3.28|3.02|2.47|4.44|2.79|3.17|3.53|3.07|3.55|3.59|3.17|3.05|2.74|1.96|2.42|2.77|2.98|3.86|4.9|3.82|4.81|
2022-02-19 15:32:27|usamicro_0241|PRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.32|8.01|4.8|3.7|2.71|1.49|1.17|2.75|5.5|5.09|5.78|8.32|7.8|7.99|8.06|7.49|6.07|3.95|4.76|4.03|3.68|1.88|1.58|1.24|0.95|2.51|2.08|3.6|2.97|2.52|2.79|2.11|2.11|2.38|2.9|3.87|3.63|2.86|3.28|3.12|2.58|2.4|2.24|1.68|1.5|1.07|1.08|0.9801|1.27|2.39|2.65|5.03|14.54|11.46|18.13|16.13|17.32|12.37|7.98||||
2022-02-19 15:32:31|usamicro_0242|LPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||44|44|44|43|42|60|58|58|57.504|27.504|30.248|26|23.248|18|71|376|192|422|114|125.5|85.6|29.52|28.8|12.56|9.6|4.16|4.8|1.992|2.56|3.03|2.93|4.5|4.25|5.69|4.15|3.51|2.6|2.56|2.05|4.53|4.57|3.64|5.42|5.17|5.25|4.23|3.09|1.76|1.65|1.42|0.7619|0.7|0.56|2.05|1.79|2.94|1.7801|2.91|1.7|1.45|1.69|1.69|0.98|1.72|1.196|1.03|0.9964|0.84|1.1801|1.43|1.47|1.64|1.43|1.25|1.22|1.0314|0.98|1.68|1.74|2.15|1.9|1.8999|1.4|2.35|3.02|2.61|2.5|2.13|2.11|2.14|1.8|1.705|0.9839|0.78|0.58|1.23|2.32|2.47|3.11|3.95|2.38|2.28|1.96|2.135||||
2022-02-19 15:32:35|usamicro_0243|SITO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:35|usamicro_0244|CLBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112500|137500|100000|93700|293700|181200|168700|71800|37500|45000|70000|42000|46000|15000|7000|6000|10000|7000|14000|15000|14000|14500|7500|6500|6000|4000|8000|3000|6000|6000|6000|6500|4700|4900|4950|2070|1600|880|770|900|750.5|1900|1600|1709.9|1380|2900|1760|1370|1450|1590|730|520.5|570|366.4|630|650|620|580|76.3|62.6|70|67.2|59|39.4|38.7|26.6|14|11.6|5.202|5.624|4.97|4.18|5.01|4.69|4.01|3.51|4.77|4.04|5.0068|4.37|4.16|3|2.32|2.74|2.57|1.75|2.35|1.44|2.44|1.5|1.31|0.9548|0.7664|
2022-02-19 15:32:39|usamicro_0245|PIH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:39|usamicro_0246|PRPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.85|0.625|0.688|0.813|1.844|4.063|11.531|8.875|16.563|18.125|12.813|9.875|7.1875|6.8125|5.125|4.9063|4.9375|2.0938|1.625|1.75|1.5|0.875|1|1.4|1|1.55|3|7.03|4.55|6.5|6.83|6.45|9.55|8.49|9.79|7.939|8.36|8.08|8.28|8.85|9.21|14.1|11.75|9.334|9|7.6|6.85|5.8|4.36|5.1|5.3|4.94|5.21|3.199|4.1|4.3|2.74|2.1|2|1.71|1|1.28|1.44|0.91|0.82|1.35|1.01|1.04|1.06|1.59|1.8001|1.59|1.62|2|2.01|1.91|1.49|1.43|1.39|1.39|1.52|1.45|1.2|1.466|1.83|2.02|2.04|1.93|2.2|2.25|2.35|3.42|3.03|3.03|3.01|3|2.005|2.2|1.9424|1.59|2.75|10.48|7.66|4.8|5.36|6.28|6.84|
2022-02-19 15:32:44|usamicro_0247|SLNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|21.15|9.4|9.85|6|6.4|5.15|4.7|4.0995|3.1995|2.725|1.49|1.69|2.09|2.15|2.1|1.54|2.55|1.82|1.53|2.66|3.56|1.92|1.92|2.67|0.9852|0.9143|0.6526|0.345||||
2022-02-19 15:32:46|usamicro_0248|AGRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|5.9|9.82|9.71|8.43|8.82|6.01|8|7.35|6.88|2.22|3.36|3.42|5.01|3.63|0.56|0.262|0.7987|0.9401|1.22|1.08|2.06|2.74|2.9|2.98|2.74|2.94|1.61|1.16|0.63|0.3071||||
2022-02-19 15:32:48|usamicro_0249|JCS|price_second_month|0|5.1016|5.997|4.831|3.9356|4.4665|4.6667|2.8751|3.4584|3.3333|2.9167|3.2084|3.5|4.3125|3|3.25|4.4375|4|4.0625|3|3|2.9375|3|3|3.375|3.75|4.625|4.8125|3.875|4.9375|2.6875|2.9375|4.6875|5.75|5.5625|7.375|7.25|6|6.375|7.625|8.5|9.625|13.25|13.25|12.75|11.25|10|11.625|13.75|15.75|16.25|16.25|15|15.75|13|12.5|14.75|14|17|18.313|16.5|17.5|10.875|13|10|13.375|12.188|11.625|18|13.5|17.125|9.25|9.625|8|6.18|6.9|7.47|8.31|6.4|7.49|7.44|7.57|8.09|6.89|8.47|7.95|8.05|11.5|12.74|10.1|10.33|10.8|11.89|10.85|9.29|9.3|10.65|9.88|10.85|11.2|11.25|11.3|10.48|8.34|7.716|9.79|11.8|11.35|11.96|10.95|10.91|14.19|16.2|18.4|14.58|13.78|14.56|10.64|11.26|10.48|10.71|10.17|12.08|11.48|13.47|11.35|11.29|11.47|11.4599|11.3839|9.23|7.87|6.76|6.82|5.57|5|4.38|4.51|3.61|3.82|3.41|4.05|3.42|2.3|2.57|2.83|4.53|7.79|5.7|5.14|4.67|4.32|5.3|6.67|6.8|3.04|2.53|
2022-02-19 15:32:52|usamicro_0250|VICL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:53|usamicro_0251|UFAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.63|13.55|12.6|14.31|11.45|8.97|7.34|7.95|8.076|9.24|8.3|5.86|4.3|3.0499|2.8405|2.97|3.32|2.97|3.49|4.7|6.92|3.37|2.7|2.24|2.13||||
2022-02-19 15:32:55|usamicro_0252|ALPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.84|33.88|18|19.96|25.24|10.28|10.92|9.24|9|10.69|8.79|9.05|6.21|4.8|6.64|4.74|4.7|2.9|3.06|3.41|8.6|8.29|11.35|10.47|9.51|10.83|7.48||||
2022-02-19 15:32:56|usamicro_0253|ISDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1|0.1|0.3|0.5|1.6|2.1|1.1|3.4|1.9|1.9|2.15|2.25|2.1|2.25|2.15|3.35|2.65|2.97|4.2|6.3|8.2|10.4||11|10.9299|9.4|11.62|7.65|5.5|6.93|5.3|6.3|7.15|8.5|11.2|13.25|12.5|17.45|17.52|17.5|15.55|12.414|12.25|11.19|9.1|12.375|12.06|10.2|16.165|19.99|24.86|25.11|27.52|32.27|26.47||||
2022-02-19 15:32:59|usamicro_0254|STRM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.6875|2.75|1.625|1|0.5|1|1.2|1.05|4.23|4.305|||||1.9|2.49|3.49|3|2.659|3.41|2.71|4.59|2.85|5.95|5.478|7.67|5.08|5.08|5.75|4.45|3.83|2.96|2.1|2.32|2.09|1.9|2.02|1.43|2.8|2.72|2.32|1.98|1.48|1.23|1.5901|1.78|1.99|1.62|1.47|1.79|3.33|5.5|5.4|6.22|6|7.54|6.85|5.55|4.53|4.63|4.06|3.55|2.54|2.4|1.3001|1.46|1.2397|1.81|1.225|1.07|1.03|1.45|1.57|1.76|1.4|1.2|0.7701|1.05|1.83|1.05|1.25|0.9068|1.22|1.52|1.63|1.82|1.79|1.67|1.49|||||
2022-02-19 15:33:04|usamicro_0255|GTIM|price_second_month|0||||||||||||||||||||||||||||||||||||||43.125|36.5625|34.6875|28.125|24.375|26.25|25.3125|20.157|23.4375|18.75|18.75|22.5|16.875|10.32|7.5|8.91|7.035|6.09|7.035|5.625|6.57|6.09|5.439|8.625|7.5|9|9.939|9|9.1875|7.875|6.375|6.1875|4.5|5.25|6.75|6|5.25|6.75|8.82|12.75|9.78|7.89|8.4|7.29|9.93|11.97|8.25|10.05|8.703|9.66|10.86|12.15|17.04|15.6|16.914|16.5|14.832|18.12|16.5|16.32|14.7936|16.65|15.45|14.7|7.65|3.93|2.352|6|3.6|3.15|3.15|2.82|2.76|2.07|2.95|1.79|1.55|1.27|1.3|2.28|1.4|1.88|2.85|3.103|2.04|2.4699|2.805|3.7|4.01|5.85|8.39|9.18|6.9|4.52|4.24|3.38|3.44|3.2|3|3.5|2.8|2.55|2.6|3.3|4.9|4.15|2.7035|2.12|1.81|1.64|1.35|1.16|1.54|1.65|3.46|4.23|5.37|4.51|4.45|
2022-02-19 15:33:08|usamicro_0256|AZRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:08|usamicro_0257|AIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440|276|106|108|132|||88|82|40|12|16.4|8.8|8|7.2|8|8|6|2|3.2|3|3|3|3.1|3.27|6.09|7|6.5|6.15|5.97|9.479|8.84|10.66|9.59|10.35|9.9275|10.33|8.95|8.09|6.43|4.7984|4.67|3.71|3.95|2.32|1.41|1.38|1.37|1.66|1.39|1.02|1.3|1.15|1.19|1.22|1.35|1.01|1.22|1.269|1.63|1.19|1.19|0.991|0.9051||||
2022-02-19 15:33:11|usamicro_0258|MBRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.06|16.2984|6.84|4.68|15.48|9.72|11.94|10.62|10.434|7.86|8.28|6.36|6.615|6.18|4.14|5.82|5.1|4.644|4.64|3.56|3.08|2.07|1.36||||
2022-02-19 15:33:13|usamicro_0259|VTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|5.8|9.3|9.6|20.62|8.6|7.5|5.6|8|5|4.8|5.8|4|4.1|2.4|2.3|1.7|1.8|7.6|5.4|7|6.8|7.2|6|4.4|3.3|2.66|2.2|0.7|0.84|1.16|0.8|0.54|0.6|0.24|0.34|0.12|0.4|0.14|0.3|0.8|0.76|1.84|1.422|0.96|1.14|1.5|1.48|1.98|1.42|1.62|1.7|1.24|1.18|0.96|1.06|1.14|0.88|1.18|1.2|1.248|1.11|2.598|3.4|2.37|1.8|2.15|2.4|3.56|4.5|6.18|4.74|4.26|4.04|5.5|2.35|4.4748|5.15|3.75|3.98|3.27|2.15|3.74|3.79|2.3|3.25|4.02|5.85|5.45|6.97|6.47|6.19||||
2022-02-19 15:33:17|usamicro_0260|WSTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||78|153|134.5|99.5|41|81|90|66.5|48|39.5|22.5|24.25|20.5|27.75|30|36.375|137|66|64|16.25|18.5625|8.48|5.16|8.84|6.72|5.6|5.52|6.68|11.36|30.84|32.04|29.64|30.64|22|18.12|26.2|25.12|23.96|15|18.92|19|10.64|10.96|9.32|9.32|10.88|8.2|6.08|7.04|5.68|3.6076|1.1156|1.2|1.912|4.44|4.68|5.56|6.2|8|11.88|13.08|13.72|9.96|8.92|9.16|8.64|8.56|7.8|7.28|8.76|11.88|16.68|16.52|9.84|7.68|5.24|5.72|4.12|4.52|5.72|4.48|3.204|2.1596|2.1592|2.82|2.944|2.87|4.08|3.24|2.91|2.87|1.97|2.22|1.77|1.38|1.04|0.9407|0.8196|1.1|0.79|0.8068|0.7898|0.865|1.19|1.31|
2022-02-19 15:33:21|usamicro_0261|IMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:22|usamicro_0262|MHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.68|1.2679|1.372|1.96|1.6|1.516|1.348|1.38|2.036|1.528|1.584|1.48|2.116|2.28|2.12|2.036|2.832|2.7644|4.3956|7.62|7.03|8.205|5.92|5.79|4.905|4.645|3.915|3.8825|3.6301|3.3007|3.915|3.4416|3.0577|3.375|4.44|5.13|5.805|8.46|10.83|6.16|6.85|5.0225|5.8|8.67|12.74|16.56|19.52|17.67|16.2|16.29|16.94|17.65|18.19||||
2022-02-19 15:33:25|usamicro_0263|CNAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:25|usamicro_0264|SPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.684|22.3548|25.1524|19.162|28.028|36.0204|34.6944|21.3668|17.94|16.12|17.134|20.8|15.444|10.348|15.262|4.35|4.32|4.015|3.19|3.29|2.37|0.48|0.885|0.85|2.02|1.76|0.9902|3.22|3.01|2.64|2.44|2.2|2.1|2.1|3.77|3.23|1.99|1.1155|0.78|0.81|0.3861|0.7001|0.0144|0.0124|0.01|0.032|0.0189|0.01|0||
2022-02-19 15:33:28|usamicro_0265|MSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3|2.625|3.375|2.063|2.75|2.125|2.438|1.438|1.313|0.688|0.563|0.5|0.438|0.5|0.5|0.438|0.5|0.6875|0.625|0.625|0.8125|0.6875|2.5|1.8125|1.5|1.42|1.6|1.25|1.27|1.35|2.85|4.61|6.58|6.54|3.33|3.51|3.6|3.35|3.04|3.1|3.64|2.57|3.45|3.06|3.23|3.39|3.04|3.25|3.25|3.24|2.6|1.4|1.08|1.19|1.0376|0.55|0.57|0.62|1.2899|2|2.29|1.74|2.47|2.09|2.64|2.38|1.62|1.58|2.03|2.05|2.0108|1.69|1.65|1.6|1.68|1.92|2.15|1.8401|2.18|1.0948|1.34|1.37|1.26|1.07|0.92|0.671|0.85|0.8099|1.25|1.31|1.1|1.41|1.47|1.49|1.46|1.44|1.3769|1.11|1.0442|0.8199|0.824|0.735|0.735|1.03|1.49|1.13|1.19|0.9403|0.7302|
2022-02-19 15:33:33|usamicro_0266|RNN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:33|usamicro_0267|CNFR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|6.07|6.66|7.3|7.15|7.05|7.15|6.3|5.55|5.2|6|6.35|5|4.3542|3.97|3.5|3.6662|3.25|2.6|2.925|2.18|3.68|2.64|4.02|2.44|2.225||||
2022-02-19 15:33:35|usamicro_0268|JASN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:36|usamicro_0269|VIVE|price_second_month|0|||||||||||||||||||||||||||||||||||||4400000|3300000|5800000|4600000|4500000|3700000|5000000|4600000|3850000|4600000|4300000|3100000|8000000|11900000|13800000|24600000|20600000|16100000|19400000|17200000|14050400|10300000|8450400|11350400|10000000|3500000|4100000|3200000|2350400|2400000|1850400|2200000|1200000|950400|400000|864000|704000|440000|480000|520000|416000|584000|504000|440000|456000|600000|1000000|1224000|760000|528000|611200|456000|480000|400000|384000|527200|520000|720000|584000|456000|536000|448000|376000|328000|312000|144000|28000|72000|232000|248000|144000|148000|100000|62400|64800|72000|104000|92080|120000|256000|136000|128000|120000|192000|88000|56000|40000|34480|5760|7120|3369.6|3504|8000|7440|7680|6328|7250|9000|6430|4410|7140|5670|5010|4330|2660|3150|2050|995.1|555.1|103.5|8.441|10.9|6.312|6.125|5.35|3.4|2.75|2.78|1.54|0.9244||||
2022-02-19 15:33:41|usamicro_0270|CLRO|price_second_month|0||||||||||||||||||||||||||||1.5625|1.625|1|1.125|1|1.125|0.875|1.4375|2.1875|1.25|1.0938|0.9375|0.875|1.375|2.0625|1.4375|1.375|0.9375|0.8125|0.62|1|0.75|1.188|1.094|1.094|1|0.875|0.906|0.719|0.656|0.938|1.5|1.313|2.313|1.844|2.813|3.688|3.844|6.531|11.625|23.438|12.5|14.938|12|12.75|12.7|10.89|18.27|12.51|18.3|11.8|4.81|||2.2|2.9|6.75|5.8|4.19|4.2|3.65|3.4|3.41|2.2|2.85|3.79|3.31|4.23|6.25|5.82|6.13|5.15|5.15|4.04|4.76|4.05|3.2|2.96|2.7588|2.65|3.1|3.02|3.16|3.91|4.8|8.41|6.28|4.46|4.58|3.94|4.03|4.04|6.57|9.4|8.2|9.22|10.83|9.89|9.39|9.37|10.31|13.27|11.47|13.01|11.83|11.03|10.51|11.05|11.4|9.9|7.5|7.05|8.145|6.2|2.15|1.41|1.87|2.05|2.23|1.705|1.78|1.73|2.63|2.55|3.22|2.39|2.6|1.39|0.9539|
2022-02-19 15:33:46|usamicro_0271|BSQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5834|104.6667|121.3334|141.3334|166|214.4375|179.5|136.25|54.75|61|42.5|33.5625|33.44|21.04|14.76|12.28|8.8|4.36|5.36|4|3.84|6.96|5.8|5.88|3.876|1.952|4.56|3.76|2|2.32|2.59|3.32|2.34|2.05|2.32|4.3|5.51|5.39|6.18|5.13|4.87|3.4|2.48|1.5299|1.78|2.14|2.22|2.34|2.57|2.93|6.2|11.83|6.44|4.51|4.34|4.18|2.69|2.885|2.78|3.31|2.87|2.81|3.25|3.43|3.41|3.7|4.15|4.71|5.52|5.77|7.12|4.74|5.3|4.72|5.8|5.725|5|4.8|5.075|4.1|3.575|2.2|2.1|2.15|1.415|1.22|1.2478|1.38|1.4701|1.395|1.46|6.16|2.22|2.67|1.94|1.63|
2022-02-19 15:33:51|usamicro_0272|TST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0273|OBLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0274|FUV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.766|2.88|2.92|4.4|2.24|4.49|3|2.9|1.72|1.52|2.3|6.5|13.87|17.28|9.55|11.66|9.75|5.38||||
2022-02-19 15:33:53|usamicro_0275|POLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|5.19|4.5|5.06|4.17|6.05|6.1|5.85|4.75|4.3|3.07|2.35|2.7085|1.27|1.78|5.05|14.19|9.18|6.61|5.75|3.04|
2022-02-19 15:33:55|usamicro_0276|CLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3312|5.1821|5.1218|8.5162|8.3556|6.5177|9.0786|9.2092|7.4718|7.9739|6.9345|5.3126|4.6498|4.931|3.6254|4.007|5.0917|4.0171|4.35|3.65|3.05|2.3|2.25|2|2.175|1.56|1.16|0.9532|1.22|0.93|0.75|0.5067|2.29|2.68|4.33|4.46|3.14|1.66|1.2|
2022-02-19 15:33:57|usamicro_0277|ENSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.85|1.95|2.34|2.82|0.945|0.75|0.6|2.25|15|7.8|8.91|13.125|7.5|7.02|8.9063|7.5|6.5625|9.375|6.5625|7.5|11.25|16.5|31.5|14.55|11.25|8.4|9|6.15|5.7|8.55|12|13.05|9.75|10.8|15.75|14.85|29.55|50.7|42|117.75|96|65.25|62.4|60|54.75|39|54|47.25|42.75|36|42|31.8|14.25|9.15|12.75|13.8|15.45|4.95|4.425|8.4|5.85|11.25|11.85|18.9|17.85|15.75|7.95|8.04|6.75|14.25|15|23.25|21.9||44.85|45.9|31.2|31.5|23.25|12|9.7815|7.2015|11.7|8.85|9.9|7.239|5.25|7.143|10.821|12.453|19.95|9.9015|8.967|6.9525|6.9|3.753|2.9265|2.091|2.2965|2.0805|1.84|2.02|1.33|1.2|1.05|0.5628||||
2022-02-19 15:34:01|usamicro_0278|CVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.094|||0.219|0.813|1.28|1.438|1.5|1.75|1.625|1.813|1.563|1.438|1.313|0.656|1|1.062|0.812|0.718|2.625|2.406|2.875|4.125|3.875|3.5|3.35|3.8|2.4|2.6|1.65|1.8|1.15|1.1|1.34|1.15|2.05|1.5|1.03|1.02|1.12|2.24|3.55|3.25|3.78|3.775|2.3001|4.13|6.171|6.22|6.2|4.2399|3.4901|3.25|4.3|2.89|2.6|2.9|3.37|3.67|4.1|3.54|3.56|7.23|11.93|12.81|19.18|15.76|11.69|11.74|11.06|8.4|10.55|9.84|14.65|12.92|15.73|12.25|13.72|14.37|14.28|11.4|11.01|10.98|8.28|7.03|8.5|7.77|9.84|11.72|11.16|12.59|8.899|6.95|6.42|4.53|4.42|3.68|3.62|3.55|3.9|3.1282|3.33|4.67|6.46|4.21|4.66|4.68|4.59|
2022-02-19 15:34:05|usamicro_0279|WHLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|48.5312|33.44|33.6|35.92|37.2|40.56|34.56|28.32|17.84|15.2|14.8|9.6|12.08|13.92|13.2|14.24|8.27|10.27|10.15|5.02|4.22|5.55|2.79|1.86|1.88|1.1079|1.92|1.58|1.38|3.19|3.1|3.47|4.06|3.28|2.09|2.01|
2022-02-19 15:34:07|usamicro_0280|FTNW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:07|usamicro_0281|LEU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.39|4.32|4.97|3.58|1.63|1.2|3.03|3.425|5.9|6.09|5.1301|3.66|4.26|3.5634|3.64|2.37|2.8|3.31|3.15|3.1155|5.35|7.93|8.2|9.43|12.06|25.44|21.92|28.91|59.08|40.04||||
2022-02-19 15:34:10|usamicro_0282|BHTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:10|usamicro_0283|BMRA|price_second_month|2|5.625|4.625|3.5|2.875|2.75|3.125|3.375|5.625|6|4.625|4.625|4.875|4.125|3.375|3.25|3.375|3.375|1.75|1|1.0625|0.875|1.0625|0.875|0.6875|0.625|0.5|0.2813|0.375|0.25|0.1875|0.125|0.3125|0.625|1.5|2.625|1.75|1.25|1.5|1.25|1.0625|1.125|1.125|1.0938|0.875|0.6563|0.875||1.12|1.938|1.875|2.25|2.563|3.75|4.125|4|2.375|2.875|2.188|2.313|2.031|1.438|1|1|1.3125|2.25|3.5|2.9375|1.6875|1.5|1.25|0.8125|0.98|0.75|0.62|0.56|0.491|0.45|0.2|0.21|0.21|0.44|0.47|0.5|0.5|0.45|0.39|0.41|0.41|0.52|0.5|0.48|0.43|0.52|0.47|0.61|0.77|1.01|1.71|1.4|1.15|0.9|0.9|0.52|0.7|0.46|0.41|0.375|0.51|0.39|0.43|0.38|0.46|0.44|0.484|0.57|0.76|0.75|0.83|1.2|1|0.8541|0.935|0.9|0.91|0.94|0.94|0.93|0.88|0.75|0.825|1.15|1.58|1.84|2.6|2.77|2.62|2.779|2.77|4.19|3.56|3.63|2.78|2.528|2.31|3.53|3.11|3.05|7.51|9.11|5.46|6.8|4.66|3.75|4.59|4.26|||||
2022-02-19 15:34:16|usamicro_0284|SAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112|76.125|62.44|55.16|40.95|56|56.7|53.2|25.48|15.26|38.5|46.27|44.03|51.8|46.62|47.81|52.71|45.29|36.75|43.33|50.68|78.4|57.75|61.32|59.29|58.87|58.45|65.1|70.07|65.03|55.44|70.21|59.5|38.5|30.59|35.84|34.93|42.56|38.36|39.9|56.77|48.02|66.71|33.25|25.83|25.69|26.18|28|20.93|20.58|19.81|19.25|30.03|36.75|34.51|29.61|13.09|14.28|14|12.74|13.44|12.6|16.1|16.52|4.7607|4.0054|3.98|3.27|3.9|6.5|9.87|1.01|1.13|1.08|1.14|1.2176|1.41|7.2|2.16|3.42|7.25|51.83|47.77|56.85|52.57|45.29||||
2022-02-19 15:34:19|usamicro_0285|OBCI|price_second_month|0||||||||||||||||||||||||||||||1|0.3751|0.5001|0.5001|0.8749|1|1|1.375|2.125|1.375|1.75|1.5001|3|2.2499|3.3749|2.7501|2.5|3.0243|3.1504|4.6194|2.9385|3.2502|3|2.8748|2.3747|2.3747|2|2|1.8134|1.8134|1.5003|1.8134|1.5003|1.3756|1.125|0.947|0.8658|1.0822|1.8669|1.0795|0.9091|0.7102|0.6818|0.9091|1.4727|1.3273|1.4091|1.5708|1.4696|1.5|1.83|1.089|1.75|1.55|1.58|1.63|1.35|0.931|1.741|1.45|1.31|0.77|1|1.42|1.03|2.61|3.05|1.75|1.87|1.29|1.39|1.1|1.05|0.69|0.68|0.97|0.8|0.92|1.3399|2.21|1.7|1.79|2.03|2.87|2.29|2.19|2.7|2.14|1.9125|2.3214|2.45|2.85|2.69|2.4101|2.92|3.1|3.0661|3.6404|5.02|3.96|2.567|2.28|1.99|2.39|2.62|3.635|4.2|4.15|4.34|4.17|3.89|3.5526|4.2269|3.61|3.6673|3.35|3.3112|3.3758|5|5.42|14|13.25|10.45|13.65|9.73|9.371|9.2|
2022-02-19 15:34:24|usamicro_0286|ZDGE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.79|3.13|3.07|2.2|1.9|2.71|3.2|3.54|2.0001|2.42|1.78|1.74|1.63|1.54|0.9954|1.45|1.42|5.31|10.83|18.1|13.36|9.36|||||
2022-02-19 15:34:26|usamicro_0287|SDPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.74|3.02|3.16|1.47|1.18|1.67|1.8|1.17|1.21|1.03|0.9|0.69|1.269|1.52|2.15|1.93|1.7|1.6|0.981|0.82|0.93|0.625|0.86|0.4413|0.455|1.05|0.7854|0.7889|0.8511|0.8398||||
2022-02-19 15:34:27|usamicro_0288|RMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|177.75|90|41.25|36.25|37.5|13.2975|8.88|6.44|7.9001|3.12|3.27|2.23|0.3827|
2022-02-19 15:34:29|usamicro_0289|APDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1920|6216|6000|6240|8400|7440|3336|1632|2160|2952|1728|1632|672|456|456|228|216|475.2|312|264|312|408|288|144|98.4|120|372|264|192|211.2|132|96|93.6|196.8|139.2|168|168|149.28|127.2|273.6|426|324|493.68|304.8|285.84|338.4|264|280.8|107.6|155.6|102|142.8|127.2|118.4|117.6|131.596|96|74|50|84.4|90.4|58|60.1|50.4|45.6|22|21.12|12.2|4.06|3.99|11.78|9.42|6.79|11.06|5.79|5.86|4.87|2.84|||
2022-02-19 15:34:33|usamicro_0290|EMAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.25|107|55.5|33.8|32|12.9|15|5.8|7.5|2.9|3.1|9.9|7.2|6.5|14.6|27.4|19.4|7.9|10.5|10.5|8.9|6.7|5.9|4.8|3.3|3.6|1.98|0.62|0.65|1.02|1.51|1.05|0.81|0.7|0.375|0.49|1.17|1.42|1.76|1.84|3.94|2.98|5.14|9.04|6.13|3.56|4.03|3.4|2.9|4.82|3.21|3.2|3.48|2.96|2.64|2.66|2.7|2.7|2.41|3.3|3|2.44|1.94|1.83|1.95|2.44|2.3|2.2|2.425|2.15|1.855|1.5|1.55|1.45|1.25|0.82|0.5489|0.4101|0.345|0.41|0.5366|1.53|1.15|3.87|2.35|2.51|1.61|1.24|
2022-02-19 15:34:36|usamicro_0291|PZG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.12|1.16|1.5|1.73|1.66|1.75|1.55|1.53|1.33|1.27|1.41|1.1|0.97|0.956|0.737|0.875|0.8001|0.79|1.07|1.21|1.0511|1.18|1.05|0.8415|0.778|0.64||
2022-02-19 15:34:38|usamicro_0292|BLPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.1|75.3|48.15|33.15|18.9|25.05|7.2|20.85|20.4|17.1|28.275|28.95|34.2|12.825|14.25|10.0515|9.4455|8.673|5.904|7.55|13.71|11.75|7.13|7.07|4.28|4.2|3.18|2.28||||
2022-02-19 15:34:40|usamicro_0293|ONCS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198|80|49|42.2|40|43|44|45.6|47|49|90.02|155.4|123.6|104.8|94|70|63.3|53|26|25.2|16.8|17.3|12.2|12.8|11.8|9.795|16.8|19.1|13.9|14.6|6.3|5.57|2.59|2.06|1.81|1.27|2.05|3.37|6.66|4.58|2.95|2.18|0.88|||
2022-02-19 15:34:42|usamicro_0294|NXTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|455|445|399|215|253|257|112|53.27|57|40.1|45|34.7|21|16.1|20|13.6|24.7|18.7|17.1|9.74|12.5|7.139|4.199|5.02|3.9|3.705|4.182|3.723|18.4|7.4|7|2.93|2.59|
2022-02-19 15:34:44|usamicro_0295|AMTX|price_second_month|0.0895334174023||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|154.6||130.5|114|137.5||40|65|4.4||1.5|2|2||1.02|0.8|1.4||2|4.4|7.45||6.8|7.45|4.7||3.9|3|2.001||9.2|8.52|6.34||3.8|3.42|2.21||2.45|1.21|1.5||1.39|0.87|0.59||1.47|1.185|0.79||0.92|1|0.93||0.825|3.2|2.94||13.11|16.32|12.97|||||
2022-02-19 15:34:47|usamicro_0296|LPTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|5.92|6.49|6.61|9.3|7.26|3.7|1.64|1.51|1.5|0.72|2.41|1.99|1.78|1.49|2.61|1.57|1.72|2.61|2.09||||
2022-02-19 15:34:48|usamicro_0297|APVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.14|27.44|29.4|17.64|41.72|44.38|76.16|76.86|32.2|22.96|10.1892|10.15|9.0006|6.2342|6.7|8.41|43.92|34.41|25.26|17.95|9.96|5.65||||
2022-02-19 15:34:50|usamicro_0298|DRAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:50|usamicro_0299|SAUC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0300|NVLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0301|NHLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0302|BIOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||43.8233|29.8795|7.9679|7.4707|6.4739|6.4739|8.4659|3.9839|5.7369|3.227|11.9518|10.9558|10.4578|19.6727|11.4538|13.6968|12.9478|16.6847|14.9398|17.6807|11.7048|14.4418|12.9478|10.2108|11.9518|8.0924|10.4578|9.2129|21.6626|8.5904|9.0884|6.4739|9.4618|12.8681|15.6967|23.7044|21.6328|21.3141|18.4138|23.4654|31.7121|56.8906|46.4925|48.8829|75.1747|46.9706|37.8872|36.0148|40.0784|28.1266|22.31|25.5769|30.5568|29.6405|26.0549|34.3415|33.6244|23.9036|27.5688|11.6729|13.9836|12.9478|10.1989|3.9839|1.3545|5.8962|8.4061|7.4101|7.9679|6.7329|3.1871|6.0954|12.3502|20.9555|13.386|11.5933|10.8363|9.4818|6.7329|6.9719|15.5382|19.828|7.1532|7.446|13.5722|8.2546|9.5348|11.3446|9.5789|7.5042|6.6214|3.9949|3.9287|5.1205|7.8132|7.7249|6.4448|4.8998|2.2477|2.5|2.075|1.3401|1.77|1.15|2.56|1.65|0.95|0.5851|0.645|0.3999|0.3109|0.3009|0.9072|0.725|0.7675|0.4404|0.3898||||
2022-02-19 15:34:56|usamicro_0303|XTNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||774.897|514.0514|402.7281|209.5496|232.4691|324.147|168.0762|195.3613|136.4255|97.4187|69.8499|62.21|44.7257|67.6671|75.3069|52.06|32.5238|39.1803|40.0545|40.382|30.8867|31.9781|22.9195|12.0054|5.8757|5.715|6.2359|8.0962|7.3747|6.7865|5.6983|4.785|3.2562|3.5639|3.3852|2.8491|1.6819|1.1913|1.3997|1.0721|1.22|1.74|1.38|1.26|0.6996|0.66|
2022-02-19 15:34:58|usamicro_0304|ASV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:59|usamicro_0305|TCON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.3|96.6|101.5|61.7|66.8|62|57.5|39|26|24|27|22.25|26.5|21.5|13.6|10.3|6.75|5.26|3.41|3.34|2.08|1.7|8.44|9.53|5.66|3.74|2.6|2.41||||
2022-02-19 15:35:02|usamicro_0306|TRMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:03|usamicro_0307|NVFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16|10|12.4|11.4|10.6|21.75|20.8|20.5|36.45|19.7|21.85|19.9|13.2495|14.1905|9.6|10.65|6.45|2.755|4.845|13.5|9.95|6.6|6.25|9.9|11.4|9.25|9|4.95|4.1875|3.527|3.4|2.5025|1.72|1.08|1.655|2.04|3.21|3.06|2.37|1.95|1.4499|
2022-02-19 15:35:05|usamicro_0308|DMAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.188|32.122|||37.46|29.34||27.16|19.48|18.536|25.14|16.98|15.56|12.8|10.48|1.16|1.62|1.64||1.694|2.22|3.3|3.7||2.48|4.214|3.766|5.6|5.476|7.728|7.818|4.7349|3.58|2.8|2.51|3.4493|5|4.81|4.55|5.22|9.44|6.78|4.3|3.74|2.82||||
2022-02-19 15:35:07|usamicro_0309|NETE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:08|usamicro_0310|HYRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|1.79|5.37|4.04|3.02|2.75|3.43|2.28|3.9|6.29|10.65|14.6|11.01|5.64|2.7||||
2022-02-19 15:35:09|usamicro_0311|ADXS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.5|431.25|433.125|506.25|337.5|337.5|412.5|562.5|450|318.75|206.25|159.375|75|30.1875|46.875|196.875|328.125|271.875|345|337.5|215.625|224.8125|215.625|268.125|262.5|316.875|253.125|187.5|120|59.4375|163.125|71.25|80.25|65.85|73.95|48.3|48.6|119.55|188.1|258.9|241.8|172.95|147.45|126.3|158.4|113.1|117.3|96.45|72|43.5|29.1|23.55|11.85|2.85|7.2375|2.25|0.355|0.6951|0.555|0.587|0.4336|0.3627|0.8426|0.481|0.5049|0.151||
2022-02-19 15:35:12|usamicro_0312|VTVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|6.09|5.96|5.55|5.32|6.03|5|5.35|4.39|5.65|1.665|1.12|1.69|2.39|1.75|1.35|1.47|3.2|2.87|2.14|1.86|2.37|2.35|1.87|1.24|0.8488|
2022-02-19 15:35:14|usamicro_0313|SYPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||38|22.5|20|19|27.5|15|11|14.5|8.252|7.5|5.312|5|7.5|13|11.252|9.875|9.25|7|7.625|9|9.125|9.75|9.25|9.25|9.375|6.5|6.25|5.75|9.75|12.26|13.35|18.65|14.34|12.2|8.5|9.2|13.82|13.65|19.41|18.99|12.44|16.4|11.11|10.54|12|11.05|10.37|8.52|8.73|7.46|6.09|8.25|8.12|6.95|4.81|4.5|2.25|0.75|0.85|0.81|1.89|2.99|2.69|4.43|3.58|3.3425|4.2|3.91|3.37|3.94|3.77|5.9|6.81|4.08|4.14|3.3|3.09|2.8|2.81|4.7|4.37|2.7|2.529|1.5|1.41|1.55|0.85|1|1.05|0.98|0.8899|1.47|1.64|1.55|1.38|1.69|1.6|1.1|1.0744|0.85|0.9899|0.8395|0.86|0.699|1.12|1.46|4.12|3.29|3.81|2.68|2.06|
2022-02-19 15:35:18|usamicro_0314|PIXY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.2|134|109.6|121.6|140|52.8|36.004|20|16.408|7.9694|5.9|5.47|2.25|3.97|2.38|1.7|1.43|1.55||
2022-02-19 15:35:20|usamicro_0315|XELB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.79|5.05|6|4.96|4.95|4.75|2.55|3.55|2.65|3.45|2.9|2.35|2.1|1.72|1.36|1.5779|1.44|1.36|0.8499|0.8404|1.29|2.01|2.59|1.84|1.34|1.28|
2022-02-19 15:35:23|usamicro_0316|GNPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|2.68|1.29|1.42|1.62|0.89|0.2769|6.23|2.79|4.12|3.05|5.31|3.59|3.15|1.45|2.21||||
2022-02-19 15:35:24|usamicro_0317|HAIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:24|usamicro_0318|AXR|price_second_month|1|9.5879|9.7866|10.7239|13.6486|8.5492|9.9366|8.7367|10.2365|12.8237|14.2486|15.4923|19.9275|20.9271|13.4308|12.75|14.25|12.625|15.875|9.875|9.375|7.75|8.125|7.75|8.625|7.5|6.875|5.875|7.5|8.125|5.25|3.875|4|5.25|4.125|3.875|5.875|5.75|5|5|5.125|5.625|8.5|7.625|8.125|7.375|7.5|6.25|7|6.875|6.875|5.875|5.25|4.75|4.875|3.875|3.875|4.5|6.938|5.875|9.375|9.75|7.6875|6.375|5.125|5.6875|5.75|4.75|5.9375|5.625|5.4375|4.0625|3.95|5|4.1|6.45|7.32|8.3|8.3|7.75|8.69|13.38|15.04|15.84|16.65|20.75|17.55|23|24.5|25.75|26.75|26.13|39.5|54.32|48.87|122.5|77.25|47.55|26.8|30.55|52.3|47.59|42.41|31.28|15.7|11.03|13.2|13.7|14.53|12.58|12.37|12|9.77|9.15|7.2701|6.69|8.74|6.05|10|14.91|11.15|9.25|8.69|7|6.32|6.13|4.66|3.84|5.15|5.1|4.9001|4.35|4.4|4.9199|7.93|7.42|6.41|6.78|7|7.02|7.19|7.13|7.31|5.95|5.75|6.86|5.715|5.98|4.8|4.51|5.6|8.54|11.1|11.66|15.7|15.2||
2022-02-19 15:35:30|usamicro_0319|MYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.51|3.66|3.84|3.24|1.9|1.87|1.24|0.89|0.7602|0.4888|5.57|3.81|3.83|7.42|13.86|9.48|10.38|8.75|7.42||||
2022-02-19 15:35:32|usamicro_0320|LIFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.2|119|64.26|46.2|40.88|43.4|52.15|46.2|42|57.4|41.3|12.18|10.556|8.624|7.14|6.146|3.1|4.28|3.9|4.06|4.31|3.51|4.65|4.26|5.515|8.34|5.01||||
2022-02-19 15:35:34|usamicro_0321|AQB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|7.3|3.82|2.44|2.92|3.06|2.49|2.66|2.19|2.9265|2.04|2.03|2.91|2.84|3.98|7.37|5.14|4.63|2.62|1.49||||
2022-02-19 15:35:36|usamicro_0322|EVOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|10.39|7.64|6.9|6.12|5.39|5.3605|3.7301|3.68|3.5|5.39|1.97|1.68|3.29|2.43|2.58|2.59|1.95|2.94|2.8|2.55|3.11|0.6114|0.8971|1.62|1.39|2.61|4.61|2.99|3.07|1.13|1.17|0.7599|0.6181|
2022-02-19 15:35:38|usamicro_0323|NVUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:39|usamicro_0324|HLTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|9.5||||
2022-02-19 15:35:40|usamicro_0325|EVOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.5|10|9.375|8.125|16.375|28|10|12.875|5.875|6.25|6.6|5.62|2.2|1.9|1|0.4|1.3|2.3|6.5|17.6|30.62|19|7.26|5.62|7.24|6.34|4.66|3.82|4.22|5.66|2.62|2.16|2.22|3.9|3.418|3.52|3.54|4.66|4.56|3.98|1.7|2.04|3.68|5.4501|6.05|6.3692|7.04|6.7|7.87|7.67|7.02|6.82|7.29|5.32|6.89|6.49|6.63|7.05|6.51|8.36|9.91|8.6|7.78|9.56|10.07|8.68|8.68|5.98|5.38|5.16|5.27|4.02|3.95|4.65|5.15|4.75|4.65|5.45|3.3|2.2|1.45|1.32|0.8999|0.8|0.988|0.85|0.9924|1.16|1.67|3.48|1.83|2.25|2.36|1.755|
2022-02-19 15:35:44|usamicro_0326|JRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.65|6.4849|6.8501|7|6.5|6.5239|4.825|4.72|5.08|5.8|6.31|7.9|7.12|6.76||||
2022-02-19 15:35:46|usamicro_0327|MOTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.61|6.4|3.42|4.3|3.35|2.54|1.69|1.7|1.3|1|0.8143|1.83|1.01|0.7785|0.49|0.3532||||
2022-02-19 15:35:47|usamicro_0328|FAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.132|6.1882|7.506|5.2978|5.2919|4.3182|3.5|4.8091|3.6454|2.6455|4.2909|5.9545|7.3091|9.1636|12.08|9.98|10.5598|
2022-02-19 15:35:49|usamicro_0329|GEMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:50|usamicro_0330|DRIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4|66.4|60.84|79.152|39.6|43.6|30.4|27.848|29.2|20.2|14.8|15|10.4|6.804|4|8.32|6.33|16.65|12.89|28.96|17.58|13.49|15.63|7.85||||
2022-02-19 15:35:52|usamicro_0331|CBLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0332|GNMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0333|HSGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:53|usamicro_0334|PDSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|165.6|177.8|240.4|195.4|193.4|210.8|199.4|301|18.912|17.002|13.5|8.1|6.6976|5.69|2.08|1.3|1.25|2.37|2.12|4.71|8.68|15.55|9.85|6.2||||
2022-02-19 15:35:54|usamicro_0335|ALRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.66|11.29|8.21|5.23|3.06|2.17|1.61|1.02|0.7951|0.4699|0.6296|0.9135|1.23|1.05|1.62|1.21|1.15|0.6169|0.4106||||
2022-02-19 15:35:56|usamicro_0336|DLPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|6|9|10|12|12|13.8|8|9|12|6|36|56|55|72.5|60|50|52.5|41|35|16.4|15.95|13.05|6.75|8.3|5.45|4.8825|2.625|3.2|2.7315|4.1225|3.473|5.09|9.07|12.64|9.44|4.2||||
2022-02-19 15:35:58|usamicro_0337|PRTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:59|usamicro_0338|CAPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7000|3500|||6250|3800||2550|3000|||||||2250|1312.5|1025||3000|2375|2508.5|2370|450|360|350|995|680|605|239|210|255|302.5|320|325|290|280|100.5|70|37.5|68.75|41.5|31.5|30|120|49.5|40.6|38|60.5|59|42.8|42.8|22.4|32.499|36|31.7|29|8.3|10.4|21|18.2|13.4|12|8.4|4.28|2.821|2.38|1.74|1.18|5.4|5.71|4.27|6.24|3.85|4.12|3.37|4.59|
2022-02-19 15:36:02|usamicro_0339|TWMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:02|usamicro_0340|PLXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.2|74.56|83.52|113.84|94.4|98.2|94.16|62.88|88.4|93.68|11.6|8.8|5.85|6.7|6.55|6.4|4.25|3.3|4.11|4.72|4.93|5.75|4.87|5.6753|3.91|4.185|5.7|7.21|13.93|17.71|9.2|5.4||||
2022-02-19 15:36:04|usamicro_0341|RWLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||687.5|380.75|340.25|232.75|200|292.25|196|148.875|68.75|57.5|30|36.25|26.5625|30.625|26.25|26|5.75|6.625|2.97|3.1|2.24|0.7677|1.3|1.14|1.32|2.99|1.75|1.4|1.3|1.12|
2022-02-19 15:36:06|usamicro_0342|YOGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:07|usamicro_0343|WISA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|47|27.2|19.652|15.75|7.71|2.63|2.1|2.79|3.49|3.95|3.35|1.82|1.19||||
2022-02-19 15:36:08|usamicro_0344|SES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:09|usamicro_0345|BOXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6.59|3.71|2.2|2.8201|3.1|2.1|1.48|1.1|1|1.76|1.44|2.86|2.3|2.6|1.56|1.24||||
2022-02-19 15:36:10|usamicro_0346|VLRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:10|usamicro_0347|VXRT|price_second_month|0|404.25|231|140.25|107.25|90.75|74.25|74.25|49.5|115.5|74.25|82.5|82.5|132|115.5|99|313.5|214.5|156.75|61.875|66|82.5|66|66|72.1908|51.5658|72.1908|47.4408|66|96.9408|86.625|66|82.5|92.8158|76.3158|272.25|272.25|222.75|198|214.5|152.625|185.625|177.375|210.375|478.5|396|412.5|470.25|561|631.158|602.25|635.25|775.5|895.158|701.25|602.25|635.25|462|453.75|280.5|259.908|239.25|191.8125|181.5|177.375|185.625|358.875|292.875|726|385.6875|536.25|313.5|330|413.82|442.2|597.3|364.32|386.1|346.5|481.074|338.58|461.34|423.06|716.76|929.94|1108.8|770.88|950.4|838.2|811.8|889.02|211.86|271.26|387.42|391.38|465.96|349.8|339.24|233.64|217.8|255.42|273.24|380.16|263.34|248.82|186.78|201.3|326.04|345.18|360.36|320.1|343.2|373.56|363|124.74|119.46|124.08|104.28|105.6|48.4|43.835|39.82|47.3|46.64|72.82|29.59|25.3|24.2|27.72|24.2|23.65|20.46|16.94|16.2228|14.6311|15.29|6.5186|5.1711|6.908|7.0213|5.5899|5.12|3.05|3.08|1.72|0.653|0.7048|0.325|2.87|2.68|5.93|7.98|7.15|6.62|8.95|7.96|4.75||||
2022-02-19 15:36:16|usamicro_0348|VVPR|price_second_month|0.580281690141|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|3.28|2.9||1.57|1.48|0.63||1.4701|1.36|1.1||1.39|9.16|9.36||7.58|5.71|3.15||
2022-02-19 15:36:17|usamicro_0349|IFMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.66|12.18|11.37|11.15|6.05|3.3|1.06|0.881|1.12|1.63|0.392|0.425|1.09|0.9098|0.8089|1.81|1.222|1.17|0.09|0.04|
2022-02-19 15:36:19|usamicro_0350|NBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.25|355.0781|373.125|452.8125|564.375|571.875|564.375|612.1875|676.875|665|590.75|602.75|582.25|644.75|650|592.75|632.75|669.75|570.5|597.25|585|602|620.25|532|503.75|528.75|||||70.5|62.9975|47|33.75|37.25|61.75|54.3375|48.9975|55|58.25|45.75|46|58.75|41.25|23.25|26.75|39.75|24.75|30.5|37|30.75|33.5|34.75|33.2475|33|22.25|19.5|18.25|13.5|17.5|9.5|4.0925|1.91|2.89|3.51|4.25|3.95|2.7|4.45|4.35|3.495|2.45|1.85|1.2053|1.55|0.28|0.5363|0.5557|0.575|0.89|1.06|0.62|1.19|0.655|0.6732|0.4545|0.2898||||
2022-02-19 15:36:23|usamicro_0351|SLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214800|208500|262500|122400|183300|95400|62100|156600|108900|52500|93897|52500|28860|31200|18300|33900|41400|48900|49200|57300|77400|64500|97800|115500|64800|71700|55800|54000|40800|47400|44700|24000|52200|12345|5325|1110|848.1|510|457.5|245|285|53|83.5|70|29.02|6.98|3.92|2.08|3.45|2.55|3.72|8.73|8.83|9.34|6.74|6.19||||
2022-02-19 15:36:26|usamicro_0352|CETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3938|1.094|0.7439|0.3501|1.7503|27.13|21.0039|15.3153|7.4389|7.0013|3.9382|2.6255|7.0013|11.8147|10.0644|12.2523|10.0644|11.1583|7.0013|7.0013|5.6404|4.3758|4.5946|13.565|14.4402|38.5072|39.3823|32.381|22.3167|26.2549|16.2627|17.795|16.2634|15.0236|34.2043|33.3291|46.7609|27.3433|23.1427|23.1427|20.765|16.9211|14.4246|7.92|6.0608|1.9584|1.82|1.45|1.45|0.93|1.39|1.29|2.56|1.37|1.23|1.02|0.7146|
2022-02-19 15:36:29|usamicro_0353|OGI|price_second_month|1.80769230769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0165|0.5075||0.269|0.371|0.565||1.0126|1.9277|2.0835||2.0264|2.2749|3.92||3.3518|4.3314|4.5||5.97|3.39|2.72||1.36|1.22|1.82||2.46|2.27|1.4|||||
2022-02-19 15:36:31|adr_usa_0002|ZNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.042|8.4587|6.5|2.0833|4.3333|2.875|5.1667|7.5833|8|5.0833|6.125|9.0833|8.6667|10|11.4067|8.4|9.4|11.2933|13.4867|12.2667|9.0667|9.76|7.8133|10.4467|12.6667|18.8467|11.46|11.78|13.8467|12.0867|11.0933|9.5333|9.6333|10.1467|8.0667|7.2933|12.4467|17.24|19.8533|29.9667|40.0867|33.4867|19.48|11.1267|6.66|8.06|15.1|16.2|16.56|16.85|21.12|23.42|35.82|23.19|25.97|34.11|25.18|25.92|22.36|23.84|22.35|27.9|24.78|18.62|21.76|17.95|14.56|17.13|22.53|24.51|47.33|31.38|39.72|29.69|29.61|33.1|28.9|32.48|38.51|37.63|45.87|70.52|51.62|35.04|32.5|43.17|32.3|29.56|31.86|27.75|22.22|24.83|31.64|37.93|34.36|28.09|27.45|33.96|
2022-02-19 15:36:35|adr_usa_0005|YY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|26.25|39.19|49.3|70.83|61.62|89.98|78.34|60.52|67.97|52.98|59.57|54.47|43.45|48.07|45|44.29|58.25|71.09|103.58|129.33|115.42|75.86|68.07|73.44|63.93|54.62|61.4|55.46|62.65|94.3|88.73|123.09|84.07|63.3|51.2|52.05||||
2022-02-19 15:36:38|adr_usa_0006|YPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||23.875|24.75|27.375|26.375|25.875|22.625|19|20.25|17.625|19.5|19.375|22|21.125|23.25|26.625|29.875|32.563|33.625|31.625|31.125|22.125|29.5|29|42.125|39.25|38.5|35.5625|33.4375|35.6875|30.875|30.35|29|19.8|17.9|17.1|11.01|12.2|11.25|15.75|24.65|24.6|33.56|38.1|38.88|39.25|42.79|61.68|51.3056|63.09|58.8|54.35|40.5|45.45|48.41|43.77|42.51|39.9|39.21|39.75|47.6|48.21|47.83|29|34.3|39.04|37.2688|41.05|35.8|39.81|39.17|51.65|46.2|39.43|35.01|26.23|12.79|12.51|11.37|12.6|14.4|16.88|29.72|26.91|29.88|33.04|33.44|25.69|27.77|21.54|18.3|18.12|20.91|16.99|16.99|20.75|24.66|20.06|22.69|23.11|18.16|15.13|14.97|14.14|14.83|8.56|9.61|7.99|5.04|5.58|5.03|4.33|4.7|5.21|3.58|4.29||||
2022-02-19 15:36:43|adr_usa_0010|XTLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405|325|322.5|148|151|198|182.5|74|95|207.5|155|208.5|5|4.2|10|8|7|6.5|3.5|6.1|13|14|19|18.5|13|19.375|32|37.5|30.65|29.8|30.25|27.55|19.35|20.1875|14.5|11.868|10.97|10.35|10.265|9.25|7.75|6.35|4.85|5.3|3.7|3.5801|2.5605|2.8399|2.28|1.9864|2.0201|1.82|2.4|2.3819|2.15|1.71|1.3335|1.47|1.31|1.83|2.4|3.79|3.4|4.95|3|2.3799|
2022-02-19 15:36:46|adr_usa_0013|XNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.24|7.12|10.1|7.6|7.21|5.92|6.38|5.43|4.42|3.63|3.54|4.32|24.91|13.52|11.95|10.02|4.66|4.77|2.61|2.74|5.26|4.28|3.3|3.52|2.97|7.03|4.65|3.74|2.35|1.74|
2022-02-19 15:36:48|adr_usa_0014|XIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|8.92|6.14|2.4|3.96|6.75|4.99|4.88|4.04|2.75|2.71|2.49|2.47|1.92|2.42|1.8|2.45|3.24|2.74|3.21|4.87|4.44|5.8|5.44|4.78|4.08|3.5|2.72|2.24|3.02|2.9|3.45|3.36|5.07|6.17|5.14|4.94|4.62|5.03|5.94|6|5.4|4.56|4.2|4.87|4.2|4.23|3.81|2.89|2.51|2.13|2.15|3.46|2.37|2.28|0.7973|0.7302|
2022-02-19 15:36:51|adr_usa_0016|WUBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:51|adr_usa_0018|WNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.25|32.53|26.71|18.35|19.04|14.64|17.96|15|8.7|5.79|8.2|14.5|15.9|15.34|10.89|9.08|10.54|10.14|9.45|10.1|12.15|11.01|10.21|10.395|10.46|14.27|16.02|20.22|19.96|20.4|17.53|19.8|19.88|24.47|26.59|29.84|31.28|26.69|29.51|29.28|26.06|28.25|33.03|35|41.11|45|49.54|51.24|48.41|53.43|56.31|60.78|61.68|65.84|48.22|66.2|69.75|75.16|74.46|82.94|88.91|84.8|||||
2022-02-19 15:36:54|adr_usa_0019|WIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1301|1.3504|1.1629|1.2949|1.3931|1.1411|0.9525|1.3414|1.1231|0.7361|0.825|1.368|1.521|1.41|1.935|2.7506|2.4075|2.3535|2.1319|2.5245|3.105|2.7|2.9093|3.429|4.122|3.5415|3.0015|2.9813|2.6077|3.0398|2.6482|1.6807|1.4063|2.5313|3.3367|4.7363|4.7475|4.563|5.1037|5.1937|4.875|5.16|3.7425|3.4162|4.1175|3.2475|2.9925|3.1125|3.45|2.9775|3.4537|4.2938|4.8825|4.335|4.38|4.7925|5.2462|4.3725|4.7025|4.485|4.1963|4.5|3.8287|3.51|3.6675|3.9413|4.455|3.96|4.1325|3.465|3.84|3.81|4.2525|4.44|3.82|3.64|3.45|2.96|4.3|5.13|6.58|7.61|9.34|8.54|7.33|||||
2022-02-19 15:36:59|adr_usa_0020|WF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.02|27.69|30.72|23.42|20.44|22.31|28|26.11|29|29.06|31.98|36.97||||
2022-02-19 15:37:00|adr_usa_0021|WBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0022|WBAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0023|WB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.95|13.34|15.67|12.13|17.84|15.19|26.59|47.54|51.73|50.52|74.51|97.9|110.82|139.74|102.21|80.1|59.1|73.14|42.91|40.76|43.39|41|29.99|36.27|43.11|59.11|50.66|50.52|39.81|30.15||||
2022-02-19 15:37:04|adr_usa_0024|VOD|price_second_month|0||||||||||||||||||||||||4.1527|6.1301|4.9644|5.36|5.2558|5.2663|4.5481|4.1214|5.5161|5.5578|4.8708|5.2558|5.3912|5.8492|4.9437|5.0998|4.7251|5.6514|7.1814|6.7442|7.5248|6.6922|7.9931|8.118|7.6496|8.4302|10.4597|8.9922|8.8361|9.8977|9.3045|10.8032|11.8647|11.1466|12.7234|16.4857|22.1059|27.445|31.3791|36.89|45.5075|47.8024|50.0973|58.9334|120.8701|95.9881|86.1667|71.7619|57.221|54.2457|42.2191|53.0933|39.8095|31.2819|33.5029|39.2857|37.9238|45.9067|38.3429|48.9238|52.3181|49.7829|47.981|57.1371|55.0838|52.7581|57.0952|45.1524|40.48|48.1905|39.8567|48.3267|51.15|57.6217|59.4|68.2917|59.0883|58.8317|46.8417|35.8967|32.5417|34.5033|39.82|41.5983|39.9117|36.85|44.3667|45.9433|52.47|51.3883|48.29|49.775|49.665|49.115|53.02|47.2908|46.09|53.0933|59.3083|67.9983|41.57|35.01|34.34|36.55|34.56|39.03|34.48|33.56|30.4|33.99|30.65|24.44|25.41|30.26|29.03|30.78|28.31|25.93|21.61|21.49|17.85|16.21|18.82|19.82|17.5|16.51|14.77|16.58|17.18|18.47|17.07|14.68|18.63|
2022-02-19 15:37:08|adr_usa_0025|VNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.37|12.74|11.55|10.06|9.74|9.73|9.43|13.13|17.63|25.85|26.15|28.68|18.82|17.3|18.61|17.28|20.12|18.84|14.52|9.16|7.82|7.23|5.38|5.08|6.88|7.63|7.82|9.56|9.48|9.41|7.6|7.13|7.03|15.22|15.16|21.09|24.89|38.3|22.08|20.32|11.7|7.52||||
2022-02-19 15:37:11|adr_usa_0026|VLRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|9.41|8.32|9.1|8.04|10.05|11.89|13.26|18.36|18.71|19.31|17.69|14.87|12.12|13.33|12.91|9.28|8.92|5.35|7.1|6.38|8.48|9.12|8.65|10.49|12.3|5.24|7.96|10.69|15.48|17.05|19.12|15.4|20.86||||
2022-02-19 15:37:13|adr_usa_0027|VJET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173|71.55|86.3|56.8|43.75|38.75|27.6|27.25|21.65|26.6|20.35|18.3|14.9|26.9|19.5|25.4|17.3|18|23.2|12.5|10.8|9|7.9|11.1|7.65|5.7|5.94|11.87|18.53|13.87|7.25|7.49|4.95||||
2022-02-19 15:37:16|adr_usa_0028|VIV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|8.73|8.75|7.87|8.46|8.46|8.83|9.68||||
2022-02-19 15:37:18|adr_usa_0030|VIPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.506|0.529|1.36|2.648|2.952|3.888|8.069|11.657|16.813|20.896|22.86|24.45|26.57|18.41|16.71|12.4|11.67|14.71|11.46|13.01|12.49|9.27|8.01|17.39|11.79|6.86|5.77|6.64|7.66|7.9|12.67|12.71|15.98|17.03|25.8|36.42|23.05|14.79|9.77|10.14||||
2022-02-19 15:37:20|adr_usa_0035|VALE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4583|2.085|2.235|2.3008|2.5083|3.1958|3.6492|4.74|4.225|4.6892|6.205|8.3525|7.2575|8.44|10.9025|11.7|11.6625|10.905|13.43|18.175|21.7|20.37|31.2|35.05|39.78|26.63|11.94|13.6|19.15|20.52|28.85|28.13|26.99|26.67|31.68|33.44|32.26|26.49|22.18|25.18|18.78|17.85|17.28|18.59|14.9|14.42|14.76|14.63|13.14|13.93|9.01|7.83|6.68|4.33|3.76|3.11|3.93|5.87|8.55|11.52|8.76|10|11.33|13.98|13.44|12.84|12.89|12.23|12.46|10.86|11.87|11.85|9.31|11.38|14.73|17.53|21.59|18.92|12.37|16.64||||
2022-02-19 15:37:24|adr_usa_0036|UN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:25|adr_usa_0037|UMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5509|12.9979|12.5214|7.0053|8.0149|7.6234|8.6948|6.1487|5.3786|3.9333|3.874|5.8654|6.309|6.4692|5.3971|4.7441|4.3128|4.3251|4.6085|4.8653|4.1586|4.2401|4.4848|4.2825|4.7355|4.859|4.5845|4.2139|3.3014|3.0526|3.2823|2.39|1.98|1.85|3.15|3.08|3.51|3.75|3.19|2.57|2.93|3.04|2.57|1.92|2.09|2.67|2.31|2.05|1.81|1.84|2.27|1.92|1.97|2|2.2|2.21|2.21|2.51|2.25|1.63|1.92|2|1.83|1.88|1.83|2.04|2.05|2.48|2.67|2.41|2.71|2.78|1.77|1.86|2.02|2.11|2.36|2.48|2.47|4|6.68|10.69|9.01|11.37|11.32|9.51|||||
2022-02-19 15:37:28|adr_usa_0038|UL|price_second_month|0|1.2761|1.2717|1.3802|1.4714|1.3455|1.3455|1.415|1.3889|1.6189|1.6103|2.0573|2.2092|2.7778|3.1684|3.2639|4.2795|5.5426|5.816|4.375|5.0694|4.5487|4.132|4.6528|5.1737|4.8438|5.8855|6.1459|5.8681|6.4583|6.6667|7.2222|7.5348|7.3091|7.0139|8.1424|9.1667|9.2535|10.2257|8.941|9.5139|8.8542|8.9931|9.4444|9.6007|8.5417|9.7222|8.6686|9.1939|9.5803|9.2713|9.6423|9.2867|9.3333|10.0903|11.8518|12.8255|13.5205|13.8995|15.6992|18.2955|21.7565|19.4444|23.3333|21.6667|19.5833|21.3542|16.4931|13.6111|15.1042|14.1667|18.7847|17.0333|17.2778|19.1111|17.9889|18.65|20.6111|20.2556|19.7278|19.5278|20.0778|18.1222|19.5778|23.6111|21.3556|19.3556|20.5611|21.5611|21.9278|22.5778|21.8|23.0833|22.52|24.08|26.93|26.89|30.79|31.48|36.49|31.48|33.05|26.82|22.9|19.28|23.6|27.39|29.53|29.44|27.04|26.56|27.96|29.7|32.59|33.74|33.63|32.47|31.58|35.88|38.35|39.85|42.01|38.18|40.5|41.03|44.97|44.06|42.14|44.11|44.15|40.31|42.85|42.82|45.56|46.46|39.98|47.48|55.62|58.21|56.48|51.6|55.28|56.87|54.29|53.23|60.91|63.18|59.49|53.93|54.05|59.58|61.06|52.06|59.97|55.68|50.85|52.3||||
2022-02-19 15:37:33|adr_usa_0039|UGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1563|2.5|2.8359|3.2422|1.3203|1.5156|1.1016|1.375|1.2031|1.275|0.96|1.0137|0.8738|1.075|1.125|0.8|0.8375|0.8137|0.9738|1.2|1.3088|1.475|1.12|1.7125|2.3075|2.31|2.1475|1.9587|2.02|2.1263|1.8725|2.175|2.7637|3.3237|3.7675|3.8963|4.19|4.555|4.81|4.6675|2.9813|2.9675|3.8625|4.4363|6.135|5.6|5.475|7.0313|7.54|7.6813|8.725|8.87|8.15|11.21|9.73|10.895|10.515|12.52|13.2|10.71|12.835|11.045|12.025|12.55|10.22|10.225|11.84|8.3|8.915|7.765|9.485|11.73|10.175|11.005|11.56|11.27|11.17|12.13|6.7|5.19|5.905|7.315|5.05|4.15|5.08|4.97|3.21|3.54|3.84|3.93|3.9|2.94|2.56|2.94||||
2022-02-19 15:37:38|adr_usa_0040|UBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|21.77|20.93|19.23|14.98|15.41|14.45|15.85|15.55|15.89|16.51|17.28|18.97|15.39|15.76|13.53|12.34|11.66|10.48|12.2|11.82|10.39|12.23|14.76|15.61|15.99|16.66|17.28|20.16|
2022-02-19 15:37:40|adr_usa_0042|TX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.42|25.28|23.73|26.9|26.65|29.79|35.39|37.26|43.41|31.78|4.65|6.57|16.69|23.29|32.5|31.3|34.07|32.77|34.22|36.36|30.53|24.81|19.16|23.91|19.54|19.31|20.83|20.12|23.8|24.57|27.35|30|28.12|26.1|20.64|17.7|19.95|14.22|14.75|12.22|18.29|20.45|24.15|26.52|26.71|30.27|28.12|34.58|38.86|27.68|29.48|31.4|25.09|17.66|21.83|17.7|15.49|17.41|26.96|29.26|37.01|54.91|39.28|37.15||||
2022-02-19 15:37:44|adr_usa_0043|TV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.0625|5.9375|5.4063|6.125|7.6875|7.5938|6.8125|6.0938|7.1563|8.1563|9.25|8.75|9.7658|4.3125|6.3594|7.0313|10.4531|9.0938|12.2031|19.2031|13.9219|16.1875|11.6406|9.975|10.55|9.125|8.675|10.775|10.4875|7.935|7.3575|6.045|7.7125|9.375|10.2125|11.0425|10.565|12.0325|15.5675|16.1125|15|15.7|19.85|19.615|18.39|19.04|26.28|27.29|28.78|26.06|24.17|22|26.2|23.18|14.86|12.17|17.78|17.48|20.57|18.46|18.59|18.49|23.3|23.62|23.53|22.04|20.76|21.33|18.99|22.98|23.67|26.83|26.08|25.15|30.51|29.41|33.8|37.07|37.35|34.12|37.85|30.56|28.2|25.7|26.74|27.33|20.77|25.51|24.28|25.83|18.66|17.01|16.76|18.01|13.65|11.68|9.29|8.84|10.97|9.4|5.9|6.22|8.02|7.41|12.97|13.13|9.19|10.51||||
2022-02-19 15:37:48|adr_usa_0044|TTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7567|11.5036|10.0644|10.4019|11.583|18.1934|17.3795|18.382|18.4018|18.372|17.4688|16.2579|18.0246|17.3894|15.0669|9.5284|4.665|3.9305|9.3895|10.918|13.717|15.4242|15.5334|21.2504|32.2578|26.8682|24.6846|16.2678|15.8212|27.5035|23.9303|20.8137|24.1983|27.295|26.104|22.1338|30.2131|34.7888|39.0369|47.2154|46.4512|48.2973|37.84|26.77|30.1|22.13|29.15|39.83|33.97|33.59|36.81|29.84|32.89|28.02|22.39|18.05|12.89|11.26|12.95|8.22|11.17|9.16|5.61|8.39|11.7|22.21|21.37|19.68|32.84|32.67|
2022-02-19 15:37:51|adr_usa_0045|TSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:51|adr_usa_0046|TSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1112|4.756|0.9276|1.892|2.3359|2.7944|5.0103|6.3096|9.9544|10.482|10.2835|5.2861|6.0936|5.9233|7.8627|9.2542|9.4692|9.5314|6.4681|6.2217|5.0718|6.6392|9.1091|8.678|8.3108|8.1032|6.8774|7.2599|8.0707|8.3895|8.0055|8.895|9.6506|8.8855|9.221|10.1175|11.1814|10.4721|9.574|9.3364|9.673|11.4255|10.1692|7.1542|7.9303|10.8657|10.31|10.48|10.02|9.46|9.77|11|12.89|13.17|11.97|12.2|14.52|14.08|14.25|16.84|18.53|19.05|15.83|17.46|17.79|20.89|20.74|22.91|24.77|24.26|20.03|22.5|23.34|24.47|28.62|29.91|31.47|35.4|36.93|42.41|43.35|39.65|43.46|35.96|38.09|38.2|42.63|52.79|53.84|50.82|79.41|96.64|140.05|114.28|119.01|121.36|119.31|||||
2022-02-19 15:37:55|adr_usa_0048|TS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.478|4.96|5.538|7.012|5.92|7.76|10.092|11.26|13.95|20.3|22.43|32.03|36.82|37.62|45.39|46.79|47.5|45.18|46.27|39.21|60.68|52.19|22.65|17.73|28.07|29.57|42.27|45.58|37.01|33.85|42.58|46.85|48.69|31.37|34.77|40.83|34.62|42.01|39.02|40.71|42.56|45.33|44.24|43.77|44.65|43.6|32.93|29.1|30.45|22.92|24.9|20.58|26.43|28.81|30.33|34.19|30.53|27.02|28.74|33.37|36.39|33.31|24.36|27.39|24.75|21.74|21.57|21.06|12.91|11.68|15.84|18.35|23.99|19.76|19.72|25.7||||
2022-02-19 15:37:59|adr_usa_0049|TRIB|price_second_month|0.0285012285012|||||||||||||||||||||||||||||||||||||||||||||||32.96||31.008|38|62||74|54|37.504||41.008|44|31.504||30.496|18|21.008||29.008|27.504|27.008||47.008|45.008|36||28.48|21.92|24.32||5.604|3.8|5.4||12.12|14.76|22.32||13.48|11.96|11.84||6.5|7.4|8.16||7.55|9.3|8.57||11.6|10.5|6.8101||3.86|2.82|1.6||4.42|3.95|4.04||6.08|6.33|8.81||9.94|9.16|10.18||12|12.57|14.42||16.85|21.76|25.14||23.03|18.27|17.51||18.06|11.44|11.76||11.34|13.22|6.92||6|5.61|5.1||5|4|2.29||1.65|1.21|1.0334||2.18|2.02|3.81||2.94|2.16|1.43|||||
2022-02-19 15:38:04|adr_usa_0050|TOUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|13.21|15.09|17.96|12.95|15.5|12.49|9.245|9.5|9.21|8.33|8.18|7.35|8.64|7.71|6.56|7.42|6.02|4.98|3.3|3.37|2.34|1.65|0.8576|1.06|3.53|3.6|2.6|1.62|1.1|1.17|
2022-02-19 15:38:05|adr_usa_0051|TOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:06|adr_usa_0052|TM|price_second_month|0|7.5835|7.3746|8.9569|8.658|8.7777|9.375|7.6732|7.8709|7.572|7.5702|8.9654|10.2322|13.8745|16.2254|18.99|18.0083|19.7651|21.3412|20.5662|27.0512|28.5238|29.5056|32.761|31.3917|29.9189|29.6488|30.1653|25.7231|27.4794|25.4545|24.5455|25.1136|23.6364|22.375|22.25|22.375|23.375|23.375|22.75|22.875|30.5|32|29.875|38.875|40.75|43|42.5|35.875|38.875|39.375|39.375|42.875|45.75|48.125|54.625|51.5|57.5|52.75|57.375|54.875|50|42|50.625|52.25|54|62.938|67.9375|81.3125|91.375|87.25|71.25|69.6|71.25|61.1|51.9|51.45|55.37|50.04|52.9|47.48|47.68|55.39|59.57|69.13|72.35|79.19|74.71|77.78|71.71|81.98|96.75|106.87|107.38|108.34|120.05|133.6|120.76|115.68|112.45|108.55|102.05|89.59|63.1|63.14|80.15|85.19|78.54|74.83|72.34|67.84|77.69|93.3|83.29|71.84|65.91|82.71|76.89|79.62|86.08|102.6|117.55|120.79|125.05|115.3|113.11|114.32|123.13|135.37|137.89|118.38|124.42|104.1|103.41|120.63|118.53|113.15|107.54|112.98|126.34|134.6|127.97|124.08|121.48|121.04|117.58|130.63|140.21|130.75|126.01|132.43|134.46|147.93|165.98|174.23|177.85|188.97||||
2022-02-19 15:38:11|adr_usa_0053|TLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.1283|13.7342|12.5521|14.8038|15.4793|14.9726|8.837|6.5858|3.8276|3.0118|1.5336|3.125|2.9514|4.3113|3.8438|4.2188|4.8438|3.375|3.5625|2.4688|2.905|2.705|3.285|2.665|3.5|4.59|3.95|3.84|4|5.675|5.6|7.26|8.61|8.075|8.13|11.09|9.605|9.875|9.6|11.04|13.025|15.43|17.495|21.98|20.22|21.975|23.58|21.665|21.33|17.48|17.41|9.565|10.65|14.79|16.265|19.085|17.97|16.565|19.5|17.995|17.095|17.99|17.11|16.375|15.445|16.28|19.3|19.02|22.23|22.6|18.53|18.27|19.615|21.84|23.03|23.05|22.55|21.63|20.105|21.255|24.525|27.475|31.145|28.1|28.5|32.97|35.32|31.08|29.03|24.71|23.67|25.9|27.58|26.97|31.42|27.67|24.25|21.35|19.93|22.45|23.98|23.22|23.79|28.07|30.46|
2022-02-19 15:38:15|adr_usa_0054|TKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7966|22.0211|11.3511|2.6918|5.2377|5.1891|4.7999|4.2972|6.0258|5.3123|5.1729|5.8993|6.6355|10.0409|8.5685|8.8149|15.324|17.124|15.324|12.1619|15.3726|18.6223|12.2105|12.03|12.25|14.3|15.87|15.98|25.49|23.95|19.3|17.24|13.9|12.75|12.87|16.52|15.69|16.44|12.97|14.83|17.89|16.03|14.09|11.26|11.82|13.6|10.85|13.94|14.86|15.74|16.35|14.84|15.04|13.01|14.67|14.85|15.79|14.03|11.36|10.35|9.86|9|9.27|8.23|7.07|8.25|8.09|9.51|9.18|9.9|7.22|4.22|5.69|6.97|4.73|5.6|5.75|5.46|5.09|5.17|5.07|5.96|4.57|4.99|3.67|3.44|||
2022-02-19 15:38:19|adr_usa_0055|TIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0056|TI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0057|TGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.3054|10.5923|9.9905|10.472|11.9164|12.2775|11.5553|11.9164|12.1571|12.1571|11.3145|10.6414|11.3145|10.2914|9.1479|9.6294|9.509|8.5461|7.3424|7.9443|8.7266|7.4026|7.222|6.9813|7.1258|6.6732|6.3265|4.4006|2.2148|0.7896|1.2903|1.5214|1.8777|2.6866|2.7733|3.5629|4.9495|3.8903|4.1406|4.9977|5.9317|5.9221|5.951|5.6717|4.8725|4.6895|4.8147|5.6332|6.5287|7.9443|6.2206|5.1999|4.5451|3.8518|3.4088|1.9066|1.8777|1.8585|2.1666|2.6866|2.7251|3.0814|3.3221|4.7665|5.1132|3.3895|3.5629|2.8792|2.7829|2.0222|1.7333|1.4444|1.4926|1.7333|1.9162|2.4073|1.9644|2.8705|2.6481|3.5051|3.7073|4.4969|4.0925|5.8932|6.4132|6.211|5.8065|7.4532|11.5264|15.7055|16.7455|20.5106|19.7306|16.0522|12.5086|14.6656|13.9915|12.6049|7.222|6.03|5.61|5.37|4.7|5.47|4.7|4.61|5.34|4.05|5.26|
2022-02-19 15:38:24|adr_usa_0058|TEVA|price_second_month|0|0.45|0.3|0.1688|0.1782|0.1688|0.1032|0.0845|0.1876|0.2438|0.2906|0.2532|0.2719|0.3|0.3376|0.4876|0.6376|0.7313|0.6845|0.5626|0.3845|0.4595|0.3938|0.4782|0.525|0.6563|0.6938|0.9|0.8438|0.8438|0.8626|0.7969|1.0406|1.0219|1.3782|1.2376|1.8376|1.9595|2.0719|2.85|3.1969|2.9219|3.4532|3.4688|4.1719|2.8594|3.5938|3.173|3.243|4.11|4.735|5.219|5.407|5.594|4.555|5.782|7.727|7.5|6.548|6.188|5.25|5.125|4.477|5.438|5.055|6.141|5.8828|6.8594|10.7813|13.4688|15.1563|16.4375|15.9375|14.44|17.775|14.625|14.2575|16.7575|16.575|19.765|18.89|25.325|29.28|30.095|32.545|33.085|27.25|27.28|30.11|33.41|32.46|40.88|41.99|36.42|34.76|32.06|35.56|39.2|43|44.63|49.07|45.73|47.34|43.15|44.58|46.36|51.5|52.79|60.01|54.82|50.62|50.04|50.1|50.9|41.36|39.61|44.81|39.19|39.58|40.35|37.4|38.2|38.22|40.76|49.89|50.49|52.52|56.98|57.02|60.1|64.41|62.93|55.6|51.87|50.39|37.7|35.02|27.86|15.86|14.82|18.72|21.5|22.91|21.54|16.83|8.65|6.9|10.42|11.53|12.53|9.87|9.51|10.76|10.4|9.42|8.25|8.15||||
2022-02-19 15:38:29|adr_usa_0059|TEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||17.875|24.688|21.75|21.875|21.625|23.25|19.438|19.688|24.063|26.688|27.625|30.688|36.6875|31|22.375|30.5|27.0625|28.5|28.25|29.375|41.6875|24.625|23.5|14.8125|16.19|15.61|9.7|6|4.95|1.05|1.01|2|4.02|5.7|5.79|7.85|10.38|8.47|9.12|10.65|14.13|12.21|12|13.33|12.59|10.96|13.75|17.26|21.54|28.36|25.93|26.86|22.61|18.56|13.3|8.62|7.13|8.4|14.83|16.18|16.09|16.3|18.81|24.24|23.59|24.1|23.13|18.88|18.46|12.11|11.16|10.12|12.29|15.16|18.83|20|16.93|21.63|18.83|21.93|22.45|19.63|16.06|17.23|18.46|17.57|17.64|18|21.16|25.77|29.95|34.79|33.31|22.03|16.53|17.18|14.89|14.83|8.94|10.38|11.6|8.59|6.76|8.43|5.96|5.74|5.61|4.85|5.39|
2022-02-19 15:38:33|adr_usa_0060|TEF|price_second_month|0||||||||||||||||||9.4905|6.8264|7.6174|8.0336|7.4093|7.7006|7.8671|7.7006|8.658|7.9503|7.7423|7.7839|8.3668|8.7413|9.7819|9.532|8.9077|11.4887|11.4887|11.5718|10.9056|9.7403|10.6976|11.0722|12.1129|11.9463|13.1951|13.5696|13.7777|12.8737|12.5008|13.3333|13.5415|13.8315|16.3745|17.4578|18.4582|21.9992|22.957|29.1252|25.918|28.8339|34.5001|44.8332|10.1457|12.9582|13.0395|13.9532|13.9834|18.3889|25.6593|18.0189|16.9644|14.0044|15.3222|13.6699|10.8553|12.2903|11.022|10.0602|8.8299|9.6822|9.4346|11.37|11.8333|12.94|16.4033|14.55|14.3067|17.5166|18.3833|16.8133|16.5933|14.74|15.4067|16.38|17.1433|20.3233|21.46|22.8133|24.8933|33.5566|28.9133|28.6766|24.69|20.3466|18.52|21.64|25.26|28.8766|23.3933|19.1233|22.17|21.3333|25.57|24.33|20.85|18.75|17.09|11.07|12.56|13.03|13.02|13.65|13.56|16.43|15.22|16.73|15.85|16|15.49|14.16|14.07|12.27|9.94|10.43|10.06|8.29|10.13|11.22|10.77|10.22|9.63|8.8|8.11|9.01|8.65|7.93|6.9|7.62|5.91|4.76|3.95|4.4|4.34|4.99|4.95|4.51|4.88|
2022-02-19 15:38:38|adr_usa_0061|TEDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.55|61.8|57|61.25|40.15|53.95|52.05|53.15|67.7|82.85|72.35|86.5|64.95|66.7|61.15|47.7|43|36.25|33.05|17.15|5.85|4.35|22.75|12.4|8.35|13.3|15.25|17.75|7.7|3.7001|2.8|
2022-02-19 15:38:40|adr_usa_0066|STM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.002|35.25|48.126|37.248|36.876|42|40.878|66.624|66|83.502|92.874|70.188|12.6875|12.8958|8.6979|11.1875|14.5625|19.3541|22.25|41.625|66.5833|59.875|61.6875|40.75|31.38|35.55|30.73|33.65|29.46|26.9|20.14|25.4|18.61|22.81|24.94|27.87|25.85|22.55|17.11|20|17.79|15.57|16.56|17.6|16.95|16.4|16.49|18.12|19.46|19.28|17.41|15.22|11.99|13.03|13.11|6.61|4.45|7.36|8.66|8.1|8.67|7.74|6.55|8.95|12.84|11.17|6.66|6.33|7.42|5.12|5.94|6.36|7.95|9.3|7.97|7.87|9.03|9.96|8.4|7.48|8.89|8.5|7.2|7.26|5.69|6.02|7.53|10.21|15.26|16.47|17.44|22.62|22.8|23.87|20.69|14.85|16.36|15.04|17.7|24.37|27.4|24.85|30.25|39.65|38.86|37.34|44.43|48.54|43.19|||||
2022-02-19 15:38:44|adr_usa_0068|SSLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:45|adr_usa_0069|SSL|price_second_month|0|4.0938|4.1563|3.5|3.9688|4|3.0625|2.875|2.6875|3.375|2.5625|2.6563|2.7188|1.6875|1.4688|1.8438|2.6875|3.3438|4.0625|2.75|2.3125|2.5|1.8125|2.0625|2.3125|2.6875|2.8125|2.8125|3.375|2.9375|3.6875|4|3.75|4.125|4.25|5.9375|4.75|5.6875|4.375|3.0625|4.25|4|4.125|4.125|4.5|5.0625|7.125|7.688|7.625|9.625|8.688|7.5|8.625|9.938|10.625|12.375|10.875|12.25|13.375|10|8.5|8|3.75|3.875|4|5.563|7.313|7.375|6.75|6.688|8.031|7|7.75|9.85|9.28|8.35|9.75|11.25|10.99|11.77|11.63|12.01|11.61|12.62|15.3|15.15|17.24|20.2|25.39|24.8|33.4|33.4|34.4|38.37|35|35.25|32.2|36.37|40.23|50.54|51.21|62.9|54.99|28.56|25.13|37.79|37.79|39.58|36.63|36|37.7|44.67|54.87|53.62|48.12|47.91|53.37|42.48|43.32|42.35|42.75|44.38|46.81|49.54|51.05|56.29|58.58|42.05|36.43|35.47|32.76|27.8|27.11|30.21|25.26|26.66|28.36|29.78|30.13|31.49|34.47|36.38|39.26|29.48|30.54|24.89|18.92|18.03|12.35|5.14|8.02|7.46|12.56|16.36|15.37|16.28|21.75|
2022-02-19 15:38:50|adr_usa_0070|SQNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.36|16.88|12.24|8.56|6.56|5.5604|6.8|6.04|8.16|7.76|11.48|7.2|8.08|5.68|7.28|7.92|4.28|7.08|8.68|9.16|7.192|7.96|10.84|18.56|12.6|7.84|6.6|7.76|6.8|4.28|4.4|3.68|4|1.752|6.26|5.05|6.35|4.31|6.45|5.07|5.14|5.39|3.8||||
2022-02-19 15:38:52|adr_usa_0071|SQM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2.375|3.35|2.825|2.7875|2.8|3.1625|4.125|4.65|4.4|5.075|5.175|5.2875|5.2|5.825|6.4875|6.0375|4.6|4.3|3.4438|2.15|3.85|3|3.4875|3.0063|2.8438|2.9438|2.2687|2.3312|1.825|2.29|2.2|2.08|2.131|2.1|2.336|2.225|2.24|2.23|2.68|3.55|4.145|4.193|3.561|4.472|6.097|7.46|8.542|11.9|11.55|12.22|10.058|11|13.66|13.749|16.464|15.939|17.566|19.505|34.04|38.32|22.49|28.82|36.36|34.83|37.78|36.55|33.55|42.65|50.72|52.99|62.57|64.28|57.34|59.18|51.97|61.64|56.6|55.42|46.43|25.91|25.01|30.8|30.24|27.38|25.2|25.7|19.53|15.68|16.79|17.69|21.96|25.5|28.62|31.5|36.03|46.93|54.32|49.9|52.13|42.61|44|41.22|30.33|24.64|23.83|27.38|24.37|31.36|47.07|53.6|43.37|52.15|62.26|61.46||||
2022-02-19 15:38:56|adr_usa_0073|SOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139|95.05|20.55|11.4|17.05|26.45|21|24.65|31.4|37.65|41.15|58.8|37.1|16.5|9.4|15.1|6.4|9.15|5.75|13|10.6|21.05|22.85|17.9|13.75|13.55|9|7|7.85|5.85|6.6|7.1|6.8|6.35|3.695|3.33|2.74|2.51|3.66|2.5|2.66|2.287|1.7|1.8|1.269|0.9479|1.52|1.43|0.98|2.22|5.41|15.23|7.75|6.7|7.84|5.56||||
2022-02-19 15:39:00|adr_usa_0074|SNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.56|25.9|30.21|27.9|32.7|34.3|31.91|35.6|37.56|37.53|45.17|43.32|40.95|42.63|47.32|45.01|43.2|42.41|47.29|40.21|46.32|37.09|36.7|36.36|28.08|29.01|31.3|31.7|38.63|36.75|28.95|28.61|32.48|34.49|38.1|36.08|32.72|37.57|34.92|41|43.86|46.94|55.05|49.02|52.92|51.49|52.84|54.7|47.54|50.22|50.4|47.68|43.46|38.61|41.2|39.05|40.44|42.76|49.06|48.46|45.84|39.55|37.85|42.88|44.68|42.15|40.82|43.2|46.38|50.75|48.68|51.4|51.13|46.36|53.49|52.11|47.57|52.5||||
2022-02-19 15:39:04|adr_usa_0075|SNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2231|14.6077|12.1539|11.1692|11.8154|12.7692|12.4231|11.7308|14.3462|14.7692|22.4308|23.7846|31.8462|24.6769|28.8|32.5462|32.1539|28.5462|34.9385|34.6308|47.5462|44.9616|45.7692|57.5|63.3846|79|73.2616|114.4308|87.2308|70.7539|77.4616|51.0923|41.4846|62.1769|67.0385|67.4616|59.1308|58.8539|61.0231|72.4385|82.6846|73.5923|75.7846|78.3077|87.1462|70.1616|72.8|83.4846|86.1077|82.1846|74.65|86.02|77.02|89.74|99.83|81.48|83.12|91.62|73.19|64.97|55.65|66.14|72.7|70.37|77.57|81.33|75.9|71.98|79.1|99.78|99.03|81.5|84.43|71.29|58.17|56.22|51.54|45.58|45.43|46.72|52.48|52.93|47.99|47.67|51.83|
2022-02-19 15:39:07|adr_usa_0076|SNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.025|8.3875|8.45|9.53|9.5|10.63|10.502|11.48|11.528|11.832|11.59|11.17|12.43|12.54|15.436|19.2|21.56|17.744|20.6|20.816|19.928|18.968|17.752|18.196|16.24|16.444|18.8|24.26|24.6|22.372|23.408|26.32|21.688|23.82|14.788|15.26|14.588|16.032|19.608|20.672|17.304|18.112|18.568|23.64|21.912|20.388|17.276|19.608|18.592|21.116|21.088|21.78|23.62|24.632|26.308|31.72|32.136|34.74|35.42|36.21|35.02|37.78|33.56|31.98|34.66|32.81|27.64|30.55|34.77|35.93|35.79|35.47|35.75|35.89|36.21|38.09|42.34|47.96|44.07|51.64|41.95|40.2|38.98|40.04|42.63|38.85|32.15|32.59|
2022-02-19 15:39:11|adr_usa_0077|SNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:11|adr_usa_0078|SMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.015|48.505|
2022-02-19 15:39:12|adr_usa_0079|SMFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|24.1|26.6|23.6|20.8|19.8|17|15.5|11.7|6.5|10.8|10.4|6.22|5.44|3.22|5.5|9|10.9|14.48|11.9|13.5|13.8|12.6|15.8|19.5|22||||19.1|19.5|15.8|15.1|14.86|15.9|12.32|6.94|6.76|8|8.36|5.86|6.22|5.74|5.9|6.2|7.3|5.59|5.74|5.22|6.98|5.91|6.24|6.25|7.91|9.06|9.02|10.15|9.12|7.75|8.04|7.62|8.04|8.95|8.2|8.02|5.47|6.29|6.75|7.59|7.8|7.3|7.38|7.98|8.71|8.46|7.89|7.24|7.26|7.04|6.51|7.28|6.37|5.58|5.74|6.23|7.19|7.36|6.9|6.74|7.41|
2022-02-19 15:39:16|adr_usa_0080|SKM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6435|11.8968|11.325|8.465|8.2363|5.434|8.13|6.009|5.6556|9.7205|9.8301|13.835|10.983|22.9976|44.9375|40.0625|25.625|21.3125|19.49|19.17|19.18|22.8|21.95|24.78|21.76|22.5|15.39|17.95|19.06|17.85|25.01|20.87|18.9|22.51|21.3|20.92|21.26|21.13|24.15|26.1|21.9|25.93|22.81|26.86|27.37|31.67|22.4|22.72|20.4|16.21|13.39|15.73|15.56|16.57|16.68|15.55|16.02|17.98|17.59|17.69|16.08|14.79|14.45|11.14|14.34|15.27|18.17|20.3|21.93|23.88|22.38|23.83|29.92|28.33|29.07|24.44|22.74|22.28|20.82|20.83|21.7|21.2|22.6|25.12|25.29|27.44|24.35|23|26.01|28.37|25.6|23.23|21.9|22.92|19.21|19.25|22.97|23.51|39.6468|52.7526|47.4016|46|25.2||||
2022-02-19 15:39:20|adr_usa_0081|SIMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|14.25|14.49|14.713|13.79|16.39|21.9|23.13|18.97|19.44|14.72|19.09|7.61|2.92|2.23|3.15|3.38|2.9|3|5.53|4.62|4.02|8.27|12.2|10.81|19.1|19.48|14.31|16.66|12.91|14.03|11.07|11.05|14.95|16.61|16.61|26.5|23.36|29.69|31.63|22.21|32.39|33.21|44.45|52.69|46.41|42.57|52.04|42.21|49.5|45.36|49.1|60.23|34.49|41.13|37.38|34.2|44.39|47.28|45.25|37.41|39.62|60.38|65.2|71.77|69.03|75.84|||||
2022-02-19 15:39:23|adr_usa_0082|SIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.63|27.5|25|28|23|4|9.63|10.375|6.75|5.125|5.875|4.625|3.875|4.5|3.625|3.625|5|3|2.9375|1.75|1.4375|1|1.625|1.6875|4.75|3.875|3.75|3.3125|2.75|1.95|1.55|1.5|1.3|1.2|1.7|0.95|0.95|1.55|1.25|1.01|1.15|2.25|2.46|3.02|5.23|7.25|3.99|4.58|4.02|5.15|7.06|11.77|20.61|11.33|13.43|10.27|9.57|10.82|15.1|13.3|4.6|4.57|6.35|8.14|7.87|7.59|7.36|7.22|7.26|7.93|8.02|6.87|7.17|8.1101|8.8|10.95|12.77|12.87|13.67|10.92|11.1|12.2|13.2|13.39|11.11|8.9|9.02|8.23|7.106|6.93|9.1|9.14|11.17|14.27|10.06|10.7|10.41|9.8|9.4|8.46|9|9.32|7.7711|9.59|9.28|9.55|6.63|6|9.2585|13.1|21.2|24.8038|23.06|28.5|
2022-02-19 15:39:28|adr_usa_0083|SIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424|83|60.5|24.5|20.75|15.44|4.88|7.8|7|3.68|2.76|4.03|3.8|5.35|5.97|5.29|6.72|6.609|4.55|7.13|5.099|4.54|5.23|6.82|11.96|10.04|8.75|9.82|9.18|8.42|7.53|6.18|4.71|4.95|2.75|0.42|0.59|2.05|2.14|1.92|1.75|1.4|1.23|1.77|2.8|5.62|4.73|4.19|3.92|2.22|2.1|1.78|1.98|1.96|2.05|1.87|1.99|2.0601|2.03|1.61|1.41|1.4|1.32|1.1862|1.01|1.1536|1.08|0.97|0.93|0.81|0.9275|1.515|1.83|2.01|1.78|1.2293|1.625|1.35|1.2498|1.26|1.02|0.9311|1.33|1.08|5.65|3.03|3.65|3.56|3.01|||||
2022-02-19 15:39:31|adr_usa_0084|SID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9272|0.865|1.1042|1.0522|0.953|1.0833|1.5312|1.3906|1.4271|1.1693|1.0625|1.0104|0.6667|0.8177|0.349|0.8385|1.0365|1.3229|1.2708|1.375|1.5104|1.0859|1.4275|0.8417|0.5812|0.5921|0.7729|0.7858|0.5542|0.5562|0.7146|0.7937|1.3958|1.8746|2.6583|1.9421|2.58|3.1317|4.2967|2.975|3.2267|3.4717|4.9117|4.9467|4.8867|4.97|5.8367|8.875|9.4017|12.8183|18.695|24.585|17.355|5.76|6.605|12.26|13.045|17.145|16.345|15.08|15.45|15.65|16.27|14.24|10.05|8.3|10.22|6.48|4.82|4.83|5.06|3.15|3.57|5.22|4.45|3.88|4.37|2.33|1.78|1.91|0.9311|1.42|1.31|1.8|2.63|3.53|3.78|2.07|2.71|2.22|3.07|2.02|2.12|2.26|3.48|4.17|3.41|2.96|2.46|1.89|2.73|4.35|5.85|8.53|6.74|3.84|4.74||||
2022-02-19 15:39:36|adr_usa_0086|SHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.6667|22.6667|18.0833|21.6667|19.8333|20.8333|22.6667|21.3333|18.4167|22|19.5|17.3333|17.25|18.9167|16.1667|27.3333|13.042|10.8333|7.5|3.5833|7.125|5.4167|10.5833|14.0833|11.75|7.0417|8.2083|10.6667|6.5833|9.1333|10.7333|5.6333|6.88|9.56|9.3067|8.8333|9.16|11.1|11.8667|16.6|21.7667|30.3333|20.8333|23.1267|24.8|29.0333|22.3467|23.8667|23.0133|37.2534|29.6333|31.0667|31.6333|33.6334|44.2934|45.7734|41.9334|31.06|27.1467|20.8667|15.12|15.0667|24.9267|28.3|26.2867|23.7667|25.0267|25.9733|32.4667|35.9734|31.42|26.9533|24.84|25.1333|19.0933|17.4067|19.5333|29.4067|24.0667|23.48|29.4933|29.82|24.61|33.43|30.94|33.95|49.09|36.19|36.43|42.81|49.18|51.13|52.8|60.92|58.96|62.7|59.27|59.64|73.96|58.66|45.78|50.41|42.71|28.85|27.29|25.44|24.83|20.54|21.9|24.06|25.44|21.59|23.05|22.66|
2022-02-19 15:39:39|adr_usa_0087|SHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.075|19.815|15.055|16.5|21.35|26.77|25.25|30.125|38.705|40.625|47.47|45.5|50.125|56.465|59.7|61.245|54.65|52.88|50.215|45.55|21.175|15.28|26.29|34.5|41.85|36.335|36.905|38.515|38.38|42.16|45.08|41.965|35.175|38.975|33.125|32.76|31.33|38.1|35.58|35.2|41.89|41.01|45.7|49.72|44.55|39.41|40.29|32.98|36.11|31.52|33.3|36.04|37.73|41.69|44.05|46.43|45.15|44.97|42.14|38.27|37.44|38.3|38.08|33.26|37.92|29.87|24.45|25.75|31.14|29.27|36.42|33.25|29.14|34.03||||
2022-02-19 15:39:43|adr_usa_0088|SFUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.0388|190.441|219.7179|167.5655|114.66|159.2814|153.0683|123.1324|196.56|251.0659|251.7248|355.6531|616.6034|729.7572|607.6603|528.1138|411.3828|321.9517|386.9069|273.9414|327.1293|242.4052|255.5845|219.8121|136.5|140.2655|170.3897|169.919|216.0466|238.169|258.8793|134.1466|86.6069|69.1914|55.0707|17.6|19.6|24.4|11|13.105|10.87|13.31|11.63|7.6|4.5|3.8|
2022-02-19 15:39:45|adr_usa_0089|SBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.125|0.9117|0.925|1.5167|1.5417|2.0583|1.9017|1.6217|1.9867|2.2583|2.4317|2.4867|2.565|2.6333|3.2583|3.65|4.4733|4.9417|6.0167|6.82|7.4983|8.1267|7.32|9.3533|7.745|3.57|3.3833|5.0117|5.66|6.25|5.9017|5.9433|6.815|8.1983|8.5883|10.1517|9.61|8.7683|12.52|11.5267|14.445|14.0983|15.6933|12.72|8.8|10.65|9.38|10.32|9.02|7.33|5.55|6.46|4.01|4.76|5.69|7.02|8.98|8.74|10.94|8.92|9.82|10.44|11.18|6.92|6.15|7.29|10.36|11.08|13.6|12.81|14.69|9.67|9.23|8.37|6.98|7.91|6.89|6.02|7.4|
2022-02-19 15:39:49|adr_usa_0090|SBGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:49|adr_usa_0091|SAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.406|12.938|11.375|13.875|11.625|12.75|15.375|19.25|25.75|34.375|45.625|41.875|42.3125|32|33.625|33|33.5625|71.3124|42.875|64.1875|33.25|38.69|35.11|34.49|31.03|34.17|25.8|19.25|22.25|20.9|28.48|29.94|38.55|39.6|40.4|36.46|44.5|40.55|41.25|42.67|45.15|51.1|52.63|47.74|52.22|46.02|47.74|54.07|51.22|47.41|54.6|56.08|34.14|32.14|43.35|48.76|47.87|44.58|42.43|43.54|46.93|60.4|62.17|54.51|59.96|67.61|57.32|65.66|77.99|78.2|73.44|73.82|82.72|80.29|76.5|77.93|70.32|70.19|73.9|67.26|79|75.34|81.07|87.97|83.22|93.18|107.56|104.95|113.35|104.5|112.79|119.74|103.68|107.13|123.08|119.15|135.95|123.57|128.1|165.41|121.16|123.35|139.93|150.14|128.44|115.71|||||
2022-02-19 15:39:53|adr_usa_0092|SAN|price_second_month|0|||||||||||||||||||3.719|3.9148|4.5608|4.2279|4.6977|4.2867|3.9344|4.1302|4.0127|3.2297|3.5038|3.582|3.6799|4.2672|4.0518|3.719|3.2003|3.7582|3.7582|3.0438|3.0829|3.2101|3.6604|3.954|3.4646|3.8952|3.4842|3.1613|3.2296|2.8089|2.9852|3.2296|3.612|3.817|3.543|3.9934|4.2675|5.2756|6.7045|6.5186|6.9441|10.9518|11.6859|8.5656|9.5833|9.4041|9.8536|9.6432|10.3625|10.0625|9.3438|10.4823|8.3854|9.9379|9.0563|8.7688|8.0213|7.6571|8.7208|6.3442|6.7275|6.0758|7.7433|8.2225|9.9475|11.1454|10.235|9.4588|11.4904|11.7875|10.9921|11.8163|12.1613|14.0108|13.8479|14.9213|17.5183|17.7675|18.4|17.5088|20.5275|17.0392|20.0292|16.2725|8.0213|5.7692|10.2925|14.7871|16.5792|12.4967|9.7271|11.2029|9.2192|11.7875|11.3946|8.8933|7.1683|7.9542|5.0983|6.7467|7.3408|7.2642|6.9|6.8138|8.5675|8.6729|9.7942|9.5067|8.5292|6.9767|6.8042|5.8363|5.175|3.8237|4.5521|4.2933|4.3317|5.1846|6.2675|6.2388|6.4113|6.5838|5.2325|4.7821|4.5617|4.6575|4.1496|3.5938|3.7088|3.5075|2.1754|2.1371|2.82|3.51|4.21|3.69|3.11|3.79|
2022-02-19 15:39:58|adr_usa_0093|RYAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9487|3.3497|3.9908|4.5995|4.6635|3.6538|4.8718|6.1538|5.8814|6.6506|8.7179|11.1859|9.6154|11.7468|14.4872|14.3923|13.1|15.1026|16.9231|14.9385|17.3333|22.6923|20.8513|21.1641|21.9487|24.4974|19.2769|16.1795|15.9231|19.6359|24.5641|22.559|23.6103|26.5641|27.2256|24.7795|28.2|39.2205|46|42.6256|41.7436|41.6718|29.3128|26.3897|25.8564|25.7744|25.6821|29.1692|27.4872|26.9128|27.3744|23.159|29.1385|30.8205|31.2615|29.3744|26.8|29.7333|34.6872|31.7231|31.8872|34.5436|39.9179|48.0821|48.6974|44.8923|58.4103|57.3436|56.1846|63.9179|64.9744|66.8615|74.8205|79.67|79|82.15|73.57|83.42|81.75|101.41|112.13|126.69|121.42|116.77|95.47|82.42|73.2|66.65|56.91|84.03|90.51|71.01|77.65|103.87|111.75|113.62|108.53|95.55|107.9||||
2022-02-19 15:40:04|adr_usa_0095|RIO|price_second_month|0||||||||||||||||||||||||||||||9.0625|8.5313|10.0313|9.125|10.125|9.1563|9.875|11.5313|10.4063|9.875|9.6875|10.5938|11.1875|10.7813|12.875|13.0313|13.6875|13.4063|11.8438|12.875|13.8125|14.625|14.25|15.8125|15.1875|16.9063|15.4063|17.4375|16.0625|12.25|13.8125|12.625|9.3594|12|12.5938|14.6563|18.1094|19.4375|15.125|15.3594|16.625|15.3438|18.5525|19.85|18.3|18.8625|19.9875|19.3025|17.8|20.3575|20.325|19.9875|22.135|24.5625|27.475|24.395|25.395|29.3975|35.3925|29.755|35.7875|40.7225|47.16|55.5|50.3625|53.6475|54.165|73.2375|68.7|116.87|113.6125|120.75|94.93|25|25.5|45.36|38.79|51.025|51.95|46.1|50.43|64.13|71.08|70.12|61.16|53.07|56.93|43.22|43.83|49.8|53.64|42.72|45.11|53.05|57.3|51.38|53.74|46.6|49.33|43.77|36.72|33.08|26.1|28.04|30.17|37.91|41.52|40.31|49.08|47.9|54.71|56.7|48.03|46.76|58.2|57.93|50.58|54.56|46.93|53.92|61.23|64.97|87.4|87.43|75.07|62.69|77.63|
2022-02-19 15:40:09|adr_usa_0096|RENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.1|55.5|81.75|68.25|57.75|51.45|45.3|44.7|49.95|49.8|50.1|50.55|50.55|40.5|38.7|57.45|49.2|52.65|45.75|33.45|27.75|29.1|24.48|20.43|23.07|27.66|27.45|26.22|5.34|4.8|4.5|3.93|2.49|2.67|1.38|4.07|2.05|6.74|8.9|11.6|11.25|27.15|21.96|
2022-02-19 15:40:11|adr_usa_0098|RDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.675|9.42|9.85|10.49|9.1|7.785|9.29|8.89|11.64|13.55|13.94|10|7.9|8.81|8.86|7.935|9|10.73|14.385|15.475|15.445|16.4|15|16.05|15.6|15.45|14.31|16.01|13.84|8.49|8.61|13.73|16.19|24.04|24.25|26.87|28.81|38.94|33.43|35.22|32.48|29.4|33.53|29.89|30.48|31.76|32.91|37.49|32.27|39.07|47.62|38.9|49.16|56.99|52.68|57.37|65.07|50.74|42.79|44.71|46.1|44.97|42.96|39.07|31.54|35.87|33.93|28.82|33.59|37|35.98|38.16|35.75|39.7|40.16|50.94|60.93|65.53|64.02|72.75|62.19|62.34|56.91||||
2022-02-19 15:40:15|adr_usa_0099|RDS.B|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:15|adr_usa_0100|RDS.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:16|adr_usa_0101|RDHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.3899|10.7|14.38|16.3978|14.4499|8.8|14.17|15.91|12.72|12.09|9.54|10.95|15|11.25|9.59|9.44|8.4785|5.03|6.44|6.9|7.45|8.41|7.76|7.4|7.125|6.22|4.52|7.18|7.25|8.37|9.79|6.69|10.1|2.92|2.34||||
2022-02-19 15:40:18|adr_usa_0102|RBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:19|adr_usa_0104|QIWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|46.78|44.88|43.64|40.63|28.59|22.85|30.54|23.91|19.24|11.06|12.55|14.52|13.3|15.43|23.11|15.95|15.61|16.82|16.8|14.03|15.04|14.23|16.46|24.09|20.37|18.52|14.29|18.67|14.49|10.99|11.1|9.56|8.56|7.23||||
2022-02-19 15:40:21|adr_usa_0108|PUK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2727|26.1818|26.1818|26.75|29.3125|27|22.5|25.3|22.43|20.02|20.01|17.25|15.12|13.89|12.34|14.25|15.79|19.79|15.96|16.04|15.58|17.98|18.33|18.32|18.48|21.33|22.57|22.7|26.06|26.6|30.95|27.84|27.25|24.18|25.96|20.29|9.4|7.94|14.1|17.32|21|18.68|14.93|17.19|17.89|22.89|24.36|19.82|18.82|22.65|21.7|25.55|28.69|29.65|34.74|35.39|42.23|45.28|46.65|47.88|48.21|49.93|51.46|42.45|45.74|34.19|40.06|36.85|38.48|40.61|44.88|46.66|50.76|51.3|48.5|44.92|40.29|40.47|40.62|34.33|35.58|38.83|26.35|32.17|32.47|39.87|42.73|42.09|33.79|31.63|
2022-02-19 15:40:26|adr_usa_0109|PTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|18.9375|18.62|22.98|19.5|17.25|18.63|20.61|21|18.9|21.32|25.63|30.4|36.19|54.13|46.68|50.36|56.6|59.31|62.58|82.15|78.65|97.23|110.3|112.28|120.49|116.37|129.58|143.1|193.02|154.41|135.6|127.57|83.55|75.4|111.99|110.26|130.13|112.7|103.78|110.89|123.38|137.28|133.78|128.5|121.02|150.23|130.3|121.52|133|136.86|120.3|111.95|118.47|101.78|118.1|140.53|111.3|113.89|123.35|92.66|74.32|61.49|67.1|67.23|69.3|75.96|68.89|64.17|68.47|69.2|78.63|74.73|67.31|64.48|57.36|49.05|46.79|39.06|34.17|35.3|34.01|35.1|40.56|43.61|46.04|52.39|
2022-02-19 15:40:30|adr_usa_0110|PTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|7.5|8.75|5.6875|5.3125|4.15|5.6|6.11|4.7|4.7|4.74|3.94|2.97|4.59|5.2|6.89|8.21|7.72|6.61|7.69|8.99|8.49|8.14|8|7.55|9.17|9.24|11.52|13.67|18.6|15.51|20.6691|21.16|23.9|21.93|15.77|14.96|17.13|17.93|18.27|22.33|17.85|16.51|20.51|19.18|18|11.09|9.48|7.31|4.91|3.98|5.72|5.6|6.17|7.11|9.58|9.19|8.4|7.14|5.87|3.86|2.24|4.07|4.67|4.61|5.2686|4.91|4.8478|6.25|5.356|4.97|5.72|5.13|3.8199|4.23|5.32|4.6532|4.77|4.29|4.59|5.06|4.08|4.05|5.36|5.15|4.54|4.52|6.2787|7.875|
2022-02-19 15:40:34|adr_usa_0111|PSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.523|9.408|10.671|11.474|11.015|10.671|12.621|13.309|16.063|16.522|16.178|21.226|18.243|19.964|22.488|32.815|26.389|26.25|24|21.31|20.05|14.75|12.07|10.12|12.58|10.45|11.58|7.9|8.68|9.88|11.41|11.45|11.62|11.23|11.81|12.47|12.1|12.62|11.46|12.6|13.6|14.34|14.74|16.37|17.71|14.93|14.97|13.19|13.25|12.03|9.24|9.15|10.65|11.75|14.09|13.94|13.37|15.22|15.05|16.93|18.28|18.07|16.68|19.06|17.76|19.06|19.2|18.51|18.67|20.53|21.65|18.59|19.39|18.83|19.36|21.1|20.47|18.25|12.17|11.18|11.91|11.28|9.65|8.33|8.99|7.77|9.33|9.99|12.18|12.06|12.11|11.86|10.18|10.09|8.35|7.2|5.8|7.6|8.65|10.31|12.33|10.71|8.05|8.62|
2022-02-19 15:40:39|adr_usa_0112|PRAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:40|adr_usa_0113|PKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.5|28.25|31.5|24.5|25|26.375|21.875|20.125|19.5|29|25.875|16.75|23.125|14.625|11.125|15|15.625|25.3125|36.75|35.9375|25.125|20.5|21.25|14.4375|22.4|20.35|17.41|21.2|27.72|28.25|22.85|25.83|23.1|22.96|30|29.85|37.29|31.8|36.18|47.24|54.25|44.92|52.25|49.76|58.44|64.3|62.11|78.86|92.7|119.3|153.31|157.87|135.3|136.65|107.1|57.75|50.17|83.89|91.46|119.2|115.46|96.37|100.96|98.44|103.08|102.02|95.14|85.65|92.5|75.73|81.5|74.39|80.69|70.65|72.02|77.49|66.56|70.79|82.8|68|60.64|54.76|40.4|36.41|40.37|43.64|50.97|53.43|62.03|62.88|75.62|76.24|82.24|78.93|72.51|55.22|58.3|49.73|43.62|48.12|40.29|36.91|38.64|53.34|61.1|80.11|71.4|55.17|58.04||||
2022-02-19 15:40:44|adr_usa_0114|PHI|price_second_month|0|0.7414|0.6674|0.5042|0.4745|0.4745|0.3708|0.4301|0.4004|0.4448|0.4301|0.3559|0.8898|0.7266|2.076|2.847|2.7136|4.4188|6.302|2.8173|2.5692|3.2115|3.9032|3.9032|4.6938|6.2748|7.9051|8.1028|5.8301|4.7431|4.1502|3.4585|5.1878|8.7945|8.7451|11.4625|14.2292|17.4408|17.0455|16.1932|17.9545|15.8523|21.0227|27.7273|32.5568|32.1591|30|23.2955|26.8755|32.6709|28.58|25.4545|26.8755|26.1364|27.2164|26.1364|26.3636|26.3073|22.9545|22.5573|23.9773|23.0682|14.2045|23.8068|21.5909|26.25|21.5341|18.6364|20|16.0227|15.3409|14.7159|14.9091|11.9091|8.6818|7.1636|8.9364|8.0455|4.9091|4.9273|4.8727|7.5|9.0909|12.5182|15.8545|17.7091|20.6091|22.2909|23.1636|24.6727|25.8273|28.7273|31.3636|34.2364|34.0364|44.6455|44.5273|51.1909|53.3909|66.0273|64.5|54.9|53.9|43.5909|40.4091|43.0909|46.7727|50.2182|51.1818|46.8273|49.0182|49.4182|45.1636|49.3455|52.4182|50.1818|59.9727|48.7909|58.4545|56.5636|64.8636|65.4364|63.35|62.53|60.2|65.55|75.84|66.8|71.6|62.95|52.69|43.77|38.69|41.39|38.58|26.49|28.03|35.2|33.45|29.19|28.9|24.16|26.22|21.58|20.01|25.3|22.19|21.66|19|24.44|29.59|27.56|26.36|27.57|29.05|33.29|34.47|
2022-02-19 15:40:51|adr_usa_0115|PHG|price_second_month|0|3.9817|4.043|3.5223|3.8286|3.4304|3.798|3.798|4.0124|3.9817|3.798|4.8394|5.9419|5.3907|5.9114|5.1763|5.8195|5.7277|6.3095|3.7367|3.5223|3.6449|3.7674|3.8286|4.3187|4.1962|4.7781|6.0032|5.2681|4.4718|3.2466|3.1241|3.8286|3.9817|4.5637|4.3799|4.87|5.2376|3.7367|2.7873|2.9098|3.7674|4.8088|4.7781|6.0645|6.8608|7.9941|7.4118|8.0556|9.832|11.0259|9.5871|10.1382|8.6066|8.3005|9.9545|11.0259|13.7225|17.55|16.4173|19.0815|23.3079|15.9635|16.8624|18.5437|22.9049|25.1921|29.281|46.9232|43.309|48.3321|32.1601|31.9911|27.1493|26.2378|26.5318|25.4439|29.9916|19.7984|21.1902|16.368|19.2691|23.9149|27.855|29.8152|26.8062|22.7387|25.2282|27.1689|25.1106|26.0221|27.3845|31.8734|30.9815|33.6377|36.578|35.9899|41.5766|38.7637|40.7827|38.1462|37.6659|31.7656|16.0445|15.6721|18.5732|22.1017|26.914|28.7175|29.2271|27.3551|26.5612|32.0499|27.3061|20.7491|19.9258|20.5629|17.4461|22.4153|25.3655|27.7373|27.7079|30.2072|35.049|34.1571|30.9129|29.923|29.4526|29.3349|26.7474|25.1302|26.6886|24.8264|26.4044|28.3646|28.0412|29.6878|34.6178|37.2347|37.9698|37.3033|40.3221|43.7427|37.1955|38.9205|38.8323|46.144|45.5559|42.0471|44.5562|47.49|51.52|54.4|56.48|46.13|35.18|34.18|||
2022-02-19 15:40:57|adr_usa_0116|PBR.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.315|5.275|4.8|5.275|5.5|3.3|3.03|3.1275|4.3925|4.7725|5.7175|6.9075|5.64|7.0475|8.62|10.045|10.475|12.5075|15.3025|20.5|18.695|20.7225|20.365|21.06|23.6725|22.785|40.18|50|63.51|43.55|14.73|22.05|32.54|35.57|44.94|37.18|31.25|29.42|29.79|35|30.51|25.42|25.07|27.81|18.27|21.29|18|17.85|18.88|14.35|16.41|11.91|15.61|18.79|10.21|6.74|9.14|4.36|4.07|2.53|4.41|7.76|8.61|10.34|8.19|8.67|9.84|12.57|10.33|8.77|13.1|14.46|13.35|12.56|13.74|13.55|7.34|8.16|9.7|7.82|10.07|10.47|10.35|12.85||||
2022-02-19 15:41:02|adr_usa_0117|PBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|7.045|7.075|5.475|4.9475|5.3975|5.9125|3.6225|3.26|3.4525|4.8325|5.175|6.0175|7.59|6.525|7.7875|9.54|11.5875|11.8|14.27|16.81|22.5125|21.43|23.1525|22.6525|23.335|26.715|26.95|47.35|60.27|75.19|53.2|17.86|27.23|40.95|42.67|51.14|41.58|35.26|33.41|32.81|40.32|34.26|27.74|26.99|29.49|19.13|22.12|18.39|15.75|17.92|13.64|15.78|11.28|14.58|17.73|9.72|6.66|9.69|4.9|4.86|3.54|5.63|9.26|9.85|11.04|8.7|8.98|10.16|13.29|11.92|10.26|14.34|16.72|14.55|13.81|14.8|14.4|7.62|8.38|9.94|7.94|9.81|10.8|10.67|14.01||||
2022-02-19 15:41:06|adr_usa_0119|PAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.84|10.21|10.36|17.38|15.92|14.61|12.38|11.5|10.55|4.7|4.12|3.09|3.94|3.32|3.76|6.66|4.88|7.93|8.8|11.72|12.85|14.74|14.6|22.53|21.79|23.47|25.37|35.05|45.77|62.76|61.36|63.94|63.33|49|26.03|35.15|34.42|26.08|14.45|12.86|12.47|11.42|11.19|14|14.26|14.39|18.21|16.52|20.3||||
2022-02-19 15:41:09|adr_usa_0120|PAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|31.62|38.33|44.21|50.11|49.12|47.24|47.99|37.34|29.04|18.03|16.98|22.01|27.61|28.32|33.85|34|29.22|38.14|37.39|40.83|37.14|33.51|37.46|36.16|39.59|51.07|62.74|52.81|52.71|50.4|52.46|61.73|70.45|68.55|65.76|72.78|72.01|93.23|79.33|100.91|100.77|85.98|87.13|102.79|110.52|96.9|101.12|82.68|92.93|67.78|91.76|100.37|92.61|102.92|130.69|66.46|77.14|104.91|100.56|113.01|109.72|115.5|154.97|||
2022-02-19 15:41:12|adr_usa_0121|OSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:12|adr_usa_0122|ORAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.625|52.875|76.5|72.3125|92|77.75|76|116.0625|168.5|131|119|90.8125|60.5|59.13|36.7|38|25.09|20.68|14.86|16.31|25.65|24.36|26.7|25.25|29.49|23.48|23.6|30.06|31.77|29.7|30.11|24.98|21.84|22.01|22.45|26|27.08|30.24|29.74|38.03|33.45|31.75|29.27|25.86|22.06|24.05|24.57|26.01|23.24|19|20.3|21.76|21.8|22.16|18.97|16.06|15.68|13.18|14.12|10.4|9.9|10.48|10.09|12.62|12.54|16.73|15.25|16.27|18.2|16.02|15.73|17.3|17.15|17.05|15.03|14.67|15.05|17.4|16.96|16.74|17.01|17.48|16.36|16.57|15.15|15.57|15.19|16.37|13.38|11.11|11.69|12.3|12.04|12.86|11.37|11.2|12.46||
2022-02-19 15:41:16|adr_usa_0123|OMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.23|25.79|26.35|23.04|18.65|16.12|8.33|7.74|8.93|11.94|12.05|12.84|13.5|12.38|15.16|13.96|17.81|13.92|13.97|16.04|15.39|17.52|19.09|26.9|29.22|27.27|26.54|25.22|30.48|35.51|36.57|37.69|40.75|37.69|40.95|38.09|45.77|50.52|37.4|38.26|43.6|49.01|39.94|41.07|39.22|48|33.86|45.07|49.76|44.91|54.29|66.94|36.11|37.1|48.32|49.44|51.12|47.69|49.7|59.48||||
2022-02-19 15:41:19|adr_usa_0124|OIIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|8.2|9.35|16.25|18.55|22.47|14.24|10.06|12.32|9.05|14.5|15.3|24.32|19.5|14.53|9.61|12.15|10.7|12.44|16.29|13.11|12.6|9.1|6.15|7.83|8.28|10.75|13.98|13.91|8.59|8.89|5.33|2|2.76|3.84|4.85|4.25|5.88|6.08|5.91|6.12|8.33|6.73|4.71|4.41|5.25|4.82|3.55|3.13|3.18|3.38|3.18|2.8|3.75|3.59|3.05|1.97|2.53|2.23|2.24|1.7|1.35|1.44|1.7595|1.86|2.2|2.02|1.51|1.86|1.43|1.62|2.1275|1.6|1.56|1.4183|1.3266|1.585|1.3699|1.572|2.95|6.9|8.88|7.38|6.5|5.53|4.17|||||
2022-02-19 15:41:23|adr_usa_0125|OIBR.C|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:23|adr_usa_0126|OIBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:24|adr_usa_0127|NVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9281|39.3125|42.52|40.4|36.53|35.6|37.32|43.27|42.19|37.8|35.19|40.9|37.27|42.2|45.1|45.17|45.55|48.05|50.46|48.83|48.31|52.81|54.26|55.41|56.95|57.56|58.69|56.14|52.22|56.65|49.65|52.12|55.09|45.16|41.9|39.98|45.21|55.85|54.43|43.78|51.12|55.08|56.24|61.67|58.46|52.77|54.51|51.58|58.75|60.62|69.2|73.45|74.73|79.28|82.72|90.28|88.63|95.04|102.25|101.81|97.22|86.65|73.29|78.42|79.34|68.09|78.17|81.06|82.74|84.48|83.35|76.43|83.49|88.03|78.9065|87.52|90.11|90.48|83.96|85.05|85.63|88.3|91.46|88.48|92.39|82.67|86.39||||
2022-02-19 15:41:28|adr_usa_0128|NVO|price_second_month|0|0.6013|0.6575|0.65|0.5275|0.435|0.3725|0.245|0.2938|0.2938|0.255|0.2688|0.31|0.3288|0.3038|0.3075|0.3725|0.3613|0.3163|0.23|0.2613|0.285|0.3513|0.395|0.42|0.415|0.44|0.455|0.4963|0.4713|0.5338|0.5888|0.665|0.6613|0.72|0.8138|0.82|0.9175|0.9363|0.8875|0.925|0.9025|0.825|0.935|1.045|1.015|0.925|0.905|1.005|1.07|1.14|1.24|1.37|1.385|1.54|1.845|1.925|2.195|2.04|2.4575|2.9825|3.14|2.6775|2.31|2.285|2.08|2.33|2.63|2.5325|3.2875|4.06|3.83|3.98|4.094|4.16|3.885|3.905|3.202|3.023|3.032|2.834|3.574|3.575|3.84|4.681|4.615|5.36|5.305|5.605|5.159|5.182|5.366|5.885|6.215|7.378|7.745|8.551|10.523|11.181|12.744|13.674|13.06|11.112|10.22|9.684|10.416|12.202|13.344|14.224|15.364|17.124|19.884|25.332|25.202|21.332|22.71|28.066|26.758|31.422|31.734|35|32.22|33.388|35.746|47.53|42.28|45.96|45.46|47.75|56.48|55.27|54.97|51.4|56.04|46.72|33.6|35.33|42.37|47.62|51.77|51.48|47.54|49.17|46.62|48.95|47.2|52.11|56.15|58.13|65.94|66.04|67.13|71.25|78.9|99.97|106.83|100.81||||
2022-02-19 15:41:33|adr_usa_0130|NTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||43.125|60.9375|74.375|70|78.75|84.065|87.815|84.69|87.5|108.125|125|130.94|126.25|108.44|103.125|126.25|137.5|107.5|121.565|146.25|113.75|110.625|96.5625|95|92.5|77.8125|56.5625|53.75|49.6875|56.875|65.05|69.4|64.5|64.8|71.75|73.75|59.6|53.65|45|41.85|48.3|50.1|52.9|51.7|46.7|55.75|54.95|45.25|43.75|36.75|37.15|35.75|34.95|36.65|43.75|39|38.3|25.95|19.25|18.45|16|10|7.4|10.5|10.2|16.45|23.25|18.5|16.875|15.2|23.1|18.2|14|11.8005|17.25|13.6|10|9.8|11.25|10.6|10.35|11.6|13.6|14.15|11.15|9.05|8.355|11.55|10.7|8.35|6.9|7.2|7.7|8.25|12.5|12.5|12.8|8|8.25|7.95|7.708|4.9495|5.3601|3.31|1.183|1.5358|1.41|0.766|1.44|9.49|11.82|18|15.49|15.8501|10.65|
2022-02-19 15:41:37|adr_usa_0133|NTES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.2344|0.0938|0.085|0.041|||0.0585|0.167|0.4095|0.5985|1.362|2.5|2.09|2.6515|2.0305|1.788|2.6325|2.019|2.5835|3.6195|3.028|4.3775|4.118|3.508|3.596|4.08|3.53|3.252|3.846|4.29|4.612|4.958|3.498|3.722|6.41|8.276|7.496|7.588|5.784|7.946|7.646|8.812|8.742|9.808|8.726|10.662|11.89|10.274|8.916|10.374|12.194|14.934|13.23|13.74|14.288|17.658|20.54|20.008|29.24|22.236|32.974|30.128|34.8|42.2|46.364|61.012|58.456|55.114|69.54|58.67|46.506|38.878|45.15|45.524|51.196|51|62.08|63.742|77.268|95.964|97.52|108.66|119.07|91.26|112.44|98.52||||
2022-02-19 15:41:41|adr_usa_0136|NOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.352|2.906|4.328|3.391|2.18|2.719|2.641|3.508|3.656|4.125|4.844|5.196|6.297|8.117|8.3516|12.25|16.9531|17.75|20.8438|34.5469|50.875|52|44.9375|42.75|22|29.24|15.74|23.01|20.77|13.88|13.29|19.21|13.23|18.04|16.29|17.98|21.77|13.74|11.87|16.17|16.14|16.86|15.77|17.08|18.58|21.47|20.88|20.22|21.83|27.38|32.88|39.33|36.01|28.4|25.17|14.17|9.36|15.3|14.01|13.26|13.47|10.12|8.56|9.23|8.63|7.02|6.44|5.79|5.29|2.67|2.82|3.26|3.65|3.44|3.9|8.06|7.58|8.13|8.37|8.24|8.01|7.29|6.24|7.21|6.03|5.7|5.67|4.3|5.14|6.32|6.18|5.01|5.8|5.79|5.55|5.47|6.09|5.05|4.96|3.5|3.87|3.95|4.9|4.03|3.92|5.16|5.96|5.6|5.66||||
2022-02-19 15:41:46|adr_usa_0137|NOAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|13.83|12.33|8.38|8.01|5|4.86|5.27|8|13.5|12.24|20.29|17.31|13.58|15.2|19.33|23.06|32.73|20.01|32.8|24.27|25.34|26.43|24.69|26.19|27.21|29.51|43.71|46.44|65.09|47.04|48.68|54.95|38.45|29.66|29.85|28.89|26.48|27.62|33.07|47.01|43.61|38.98|36.43|30.37|
2022-02-19 15:41:48|adr_usa_0138|NMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.15|20.4|17.15|16.85|12.95|12|13.7|11.3|13.374|11.3|10.8|9.65|7.4|9.65|14.8|17.5|28.5|21.8|21.5|21.9|19.9|20.1|18.5|13.9|10.55|17.09|13|12.1|12.48|9.75|14.42|15.23|15.33|14|13.63|13.94|13.76|12.66|13.69|16.93|18.1|19.7|19.41|16.21|22.15|20.25|17.72|17.45|15.46|16.67|13.41|6.98|4.55|7.41|8.51|6.72|7.29|6.08|5.79|5.96|6.58|4.81|4.19|2.93|4.59|3.28|3.19|4.2|5.7|8.39|7.31|7.98|6.99|6.55|6.23|6.09|5.78|6.63|6.85|6.23|4.36|4.34|4.6|5.39|6.49|6.05|5.54|5.71|6.1|5.4|4.61|4.5|3.97|3.22|4.06|5.05|4.43|4.04|5.07|5.14|6.2|5.62|4.78|4.33|4.7||||
2022-02-19 15:41:53|adr_usa_0140|NICE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|12.375|9.0625|10.875|15.25|19.969|21.8125|22.0315|18.25|14|9.4065|15|12.75|13.9063|20.4688|44.7813|29.4375|40|21.75|6.75|7.24|6.995|8.54|7.01|6.5|5.54|5.15|5.125|7.475|7.5|11.87|11.795|10.98|9.715|14.355|16.935|18.225|21.62|22.295|26.03|27.2|24.96|32|34.23|37.89|35.38|32.58|32.26|35|30.59|22.3|21.1|22.96|28.02|30.31|30.76|29.82|26.8|30.64|34.645|35.6|31.21|33.58|34.19|37.08|31.28|33.78|35.31|36.9|38|39.36|41.08|39.23|39.41|47.23|58.37|62.7|61.56|61.47|59.92|63.99|68.43|65.79|68.25|77.91|78.22|87.51|96.59|105.75|115.59|116.14|117.69|139.85|153.25|151.49|163.83|186.14|229.85|243.72|229.54|222.36|290.7|291.98|229.64||||
2022-02-19 15:41:57|adr_usa_0141|NGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7673|43.7727|41.4545|41.7273|44.5909|49.9091|46.6364|44.7273|38.2255|35.6618|36.6655|40.1127|39.5455|38.0727|36.24|36.8836|34.0364|36.8182|43.6255|42.2182|45.0327|47.1055|53.5964|53.0945|51.12|50.5309|56.8909|61.8218|65.1492|74.6509|82.9091|84.6545|78.6545|92.7273|83.4436|79.6582|72.8509|57.0764|49.3855|53.1055|51.7418|60.2291|55.1236|44.2036|46.0036|49.9855|50.16|55.4291|54.9164|54.0873|55.56|57.6436|59.4764|60.5673|59.7927|68.6182|62.8364|67.4291|75.9273|80.9236|81.4255|80.2036|74.7927|77.7382|72.1964|77.5418|75.2073|80.1164|75.7527|63.5345|66.3818|70.19|63.21|58.68|51.59|59.11|53.09|52.61|54.31|51.79|52.31|57.8|63.26|54.71|57.85|61.16|59.13|67.01|64.89|66.65|73.85|
2022-02-19 15:42:01|adr_usa_0142|NCTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657|610.2|660.9|436.5|627|836.7|775.5|834.9|1103.1|1257|1161.9|773.1|591.3|773.7|570|369|396.6|283.2|253.2|221.7|199.5|143.4|151.5|192|221.4|188.7|150.9|165|230.1|136.2|144.6|91.2|82.8|96.9|93.3|78.3|73.8|68.1|78.6|63|44.7|41.1|36|69.897|61.5|59.403|58.5|39|33.6|27|29.7|21.3|21.3|11.1|9.15|13.7|13.2|12.9|11.7|9.999|9.4|6.1|5.6|3.32|81.57|15.28|14.62|9.99|4.02|
2022-02-19 15:42:04|adr_usa_0146|MTLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.36|10.1|8.02|7.72|7.65|7.82|5.38|7.11|6.34|8|9.03|12.88|13.47|14.81|11.62|12.21|14.88|14.08|18.71|16.32|19.18|17.32|17.93|27.2|36.21|44|50.25|25.97|22.06|24.35|19.84||||
2022-02-19 15:42:06|adr_usa_0147|MTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2066|17.7933|19.1333|19.0866|19.9466|15.0267|15.2067|16.9733|21.26|22.4666|24.4|51.3933|79.6933|115.24|52.18|12.54|7.1|22.02|23.42|38.84|48.38|44.3|43.24|46.96|59.38|53|35.62|19.36|21.4|11.6|12.84|12.08|11.84|7.06|5.76|4.14|4.12|3.96|3.6|1.5356|3.2|2.54|1.4802|1.7102|1.84|1.85|1.81|5.58|5.66|5.07|5.52|4.96|4.97|3.44|2.6|2.62|2.31|1.87|1.62|1.91|3.15|1.89|1.66|1.51|1.94|2.03|2.7|2.87|3.61|
2022-02-19 15:42:09|adr_usa_0148|MT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.26|19.3662|28.4534|24.7291|33.6674|29.9431|22.3456|15.4929|8.0444|8.2232|8.7237|4.8147|3.4561|3.3369|6.078|6.1733|5.4106|6.3164|10.6067|10.6782|16.3272|19.6403|30.0563|61.1137|99.9891|90.9316|59.5882|66.3336|65.0704|78.8948|77.3455|76.9165|97.0812|120.7258|139.6748|136.8623|163.9392|178.4548|239.7831|185.8676|36.9924|46.0736|72.4831|83.0898|93.6489|93.4105|71.1007|69.0985|75.9869|88.5958|77.0833|50.9599|38.6132|51.6511|35.4192|35.9436|34.8234|36.2535|31.1527|31.3911|40.091|37.5406|36.2773|34.2513|28.7692|26.0758|26.5525|18.7822|11.4648|7.9133|13.05|17.88|22.95|26.34|22.89|26.68|29.19|34.01|33.54|30.4|22.79|23.08|15.85|14.37|17.18|14.3|9.53|11.96|18.18|23.96|30.7|33.45|30.49|30.33||||
2022-02-19 15:42:13|adr_usa_0149|MR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0153|MOBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0154|MIXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|12.2|9.83|9.21|8.15|5.92|6.87|6.32|5.01|3.6|5.03|5|5.87|7.13|6.76|9.62|11.44|13.3|19.31|15.99|17.67|18.91|16.86|14|12.22|13|8.61|9.96|10.41|14.24|13.86|13.13|11.32|11.5||||
2022-02-19 15:42:16|adr_usa_0156|MFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.638|14.31|11.97|10.44|8.03|10.15|8.51|5.28|4.19|4.77|4.71|3.47|3.87|3.57|3.16|3.28|4.2|3.11|3.03|2.45|3.3|2.87|3.19|3.19|4.26|3.99|4.17|4.29|4.26|3.88|3.84|3.44|3.52|4.08|4.2|4.19|2.94|3.11|3.37|3.61|3.75|3.58|3.39|3.58|3.71|3.63|3.55|3.29|3.16|2.87|2.93|3.13|2.65|2.36|2.71|2.8|3.06|3.17|2.78|2.56|2.79|
2022-02-19 15:42:19|adr_usa_0158|MBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.075|2.2|2.5|2.8|2.63|3.55|3.226|3.169|3.108|3.895|3.985|5.04|6.213|8.025|10.359|10.89|12.395|13.871|14.6|14.04|15.12|14.364|14.66|11.936|14.6|17.484|22.788|21.664|23.94|35.456|33.44|33.888|26.408|10.744|8.596|14.328|17.856|21.58|20.06|19.2|21.4|20.97|18.79|20.27|15.85|16.27|17.49|17.59|18.84|16.41|20.14|19.29|20.67|20.87|17.38|18.77|18.98|12.22|9.96|12.38|6.48|7.02|7.13|8.76|8.34|7.41|10.64|9.17|8.96|10.72|12.17|9.85|7.61|7.56|7.6|7.85|7.81|9.44|10.82|8.96|9.45|8.58|8.51|8.93|9|8.01|7.17|||
2022-02-19 15:42:23|adr_usa_0159|LYG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3902|36.2146|40.9756|41.7073|41.9512|41.8537|43.7561|36.0976|31.7756|24.5366|26.9366|26.5659|26.8195|34.6341|29.1512|29.0439|31.7366|37.6195|32.5073|32.2146|32.1951|37.3073|36.6634|38.5073|41.639|47.2585|44.8|42.4|36.8683|33.0341|29.9024|21.2878|10.2439|2.761|5.3|6.66|6.2|3.21|3.14|4.43|4.02|4.3|3.27|2.18|1.34|2.2|1.69|2.09|2.96|3.36|3.72|4.61|4.9|5.58|5.25|5.02|4.95|4.73|5.39|5.06|4.37|3.52|4.31|3.16|3|3.46|3.83|3.3|3.53|3.84|3.55|3.12|2.91|2.96|2.96|2.39|3.05|2.55|1.45|1.45|1.83|2.12|2.71|2.36|2.43|2.74|||
2022-02-19 15:42:27|adr_usa_0160|LXFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|17|17.06|18.29|20.45|18.58|18.78|15.01|13.41|12.77|12.27|10.15|10.12|13.22|11.36|10.91|11.09|12.72|11.82|14.34|13.44|19.33|22.75|23.99|18.81|24.79|15.71|17.47|15.51|14.32|14.11|16.18|19.46|22.33|21.35|18.98|16.35||||
2022-02-19 15:42:30|adr_usa_0162|LPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.3|26.17|23.33|21.52|23.5|18.68|19.2|15.12|16.45|20.8|21.65|28.1|23.46|21.34|12.75|6.23|8.78|12.34|15.11|13.59|15.33|17.97|14.03|16.42|16.04|18|9.13|11.75|12.79|8.88|11.95|16.63|13.91|13.62|12.59|11.27|12.06|13.89|17.05|15.32|15.76|13.79|8.68|8.86|9.34|10.9|14.1|12.01|12.57|14.46|13.74|14.2|14.16|10.38|10.29|7.71|8.8|6.78|5.44|5.9|6.33|4.11|6.28|6.72|11.08|10.06|8.7|8.39|7.94|||||
2022-02-19 15:42:33|adr_usa_0164|LOGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3625|19.1417|17.9708|16.1458|16.1458|13.0208|12.2417|14.7167|14.7167|14.325|24.8708|64.325|61.4583|69.0125|63.5417|57.2917|63.5417|6.1354|7.0846|8.6354|10.1354|6.7854|7.6458|6.9417|8.2125|6.2896|7.9375|10.3|9.0417|9.6375|12.3167|13.5146|12.4833|16.0125|18.6917|17.6458|16.675|17.925|23.1583|24.0417|22.075|21.4833|27.7|22.1083|27.375|21.5167|11.0833|7.3917|11.675|14.45|14.25|13.3667|11.35|12.875|17.125|16.175|12.14|11.59|7.24|8.46|10.79|9.25|7.02|7.32|6.38|7.26|11.33|16.11|12.96|14.2|14.37|14.79|15.18|13.27|14.81|14.65|15.03|21.45|24.76|28.81|35.47|35.08|35.93|39.38|40.4|49.5|32.41|36.98|37.15|40.74|42.61|38.96|56.46|74.57|82.55|118.31|116.07|105.48|80.45|74.75|||||
2022-02-19 15:42:37|adr_usa_0165|LND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.33|4.4|5.27|5.16|4|4.354|3.36|4.57|4.24|2.84|2.77|3.13|3.01|2.9934|2.84|3.2001|3.79|2.9658|3.94|3.75|3.83|3.7599|4.15|3.77|3.52|4.0253|4.19|3.81|3.89|4.01|4.41|3.75|3.8219|4.89|4.46|5.71|5.3873|4.35|5.8199|
2022-02-19 15:42:39|adr_usa_0166|LITB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|7.14|8.56|5.8|5.86|6.5|5.58|4.95|2.73|3.13|2.27|2.64|3.38|2.7|2.85|2.55|2.67|2.06|2.44|2.01|1.6175|0.76|0.7235|1.48|1.39|0.89|0.9379|0.81|2.38|3.06|4.21|2.91|1.36|1.37|1.1301|
2022-02-19 15:42:41|adr_usa_0168|LFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5412|2.7163|3.005|3.7375|3.3862|3.2675|3.9063|3.89|5.685|7.52|8.8375|12.125|13.22|16.0767|23.6167|26.9467|19.59|19.8933|17.75|14.1333|14.3067|17.6733|20.89|26.2833|22.27|21.1|21.5767|21.6767|19.3867|16.9533|12.6533|12.2833|15.45|11.4933|13.4667|14.8933|15.9867|13.51|12.42|15.8833|14.7333|13.1867|15.0067|15.9767|20.6767|25.7833|17.68|18.09|11.16|10.79|12.14|13.86|15.21|16.12|16.13|17.47|14.66|14.07|11.46|10.44|12.11|11.49|11.67|12.86|11.84|9.3|12.75|11.29|10.82|10.62|8.41|8.83|8.83|
2022-02-19 15:42:44|adr_usa_0169|LEJU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|13.08|9.5|8.47|5.2|5.89|3.68|4.65|4.18|4.14|3.71|2.95|1.69|1.88|1.5|1.44|2.04|1.63|1.68|1.5|1.59|1.83|2.09|1.38|2.49|2.39|3.1|2.02|1.46|1.0174|0.66|
2022-02-19 15:42:46|adr_usa_0173|KUTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:46|adr_usa_0174|KT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9375|46.5|45.4375|33.5|40.8125|32.375|28.74|25.85|21.25|24.94|18.92|24.5|22.2|21.76|19.03|19.26|18.71|19.14|19.4|17.19|17.52|20.74|22.15|20.78|20.15|21.63|20.42|21.89|22.25|25.08|22.51|23.87|23.15|27.67|24.29|21.6|20.16|10.82|12.77|13.96|15.36|17.12|20.12|18.82|18.67|20.72|19.64|19.63|16.91|15.25|14.53|12.21|15.41|17.92|16.32|17.67|15.65|15.43|13.9|15.62|16.98|14.73|14.01|13.62|12.36|12.75|12.04|14.26|15.64|14.65|16|16.38|16.56|14.75|13.28|13.1|13.77|14.71|13.53|11.64|11.23|11.55|9.65|10.02|10.02|10.62|11.7|14.05|13.93|12.69|13.49||||
2022-02-19 15:42:51|adr_usa_0176|KOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.1667|3.5556|3.4583|3.875|3.514|1.6807|1.9027|2.5693|2.2777|2.4583|3.2083|2.9167|3.0417|3.639|4.486|5.3057|5.7153|19.125|17|10.875|14.875|13.8125|18.0625|15.1875|15.375|19.1875|15.1875|20.5|18.8125|20.85|22.35|21.91|18.75|24.75|25.5|22.7|22.09|18.09|22.42|21.65|20.45|23.78|21.86|20.38|21.82|25.7|23.8|27|25.19|30.58|30.91|29.52|35.59|34.45|40.2|40.6|45.33|52.44|62.4|56.74|34.8|31.16|41.28|44.58|57.13|64.21|66.52|75.07|80.98|73.06|86.91|98.78|90.87|98.95|115.04|122.05|141.08|168.64|146.34|120.02|121.15|96.97|115.33|108.67|99.98|86.3|85.05|72.01|77.07|73.45|80.29|74.48|62.9|65.63|80.39|81.83|68.46|67.42|58.46|60.42|60.49|60.38|62.3|59|57.81|55.53|43.78|41.79|45.33|42.21|49.02|57.9|49.12|53.4||||
2022-02-19 15:42:56|adr_usa_0178|KEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.375|22.875|24.375|24.25|25.875|21.25|17.625|18|18.25|16.313|9.063|10.6875|7.25|7.25|13.625|13.8125|17.0625|18|20|13.75|15.625|16.875|10|10.9|10.55|9.93|10.06|9.23|11.53|10|9.12|8.25|9.3|9.23|11.38|10.33|8.95|10.04|13.48|14|14.89|16.05|16.84|22.21|20.29|19.42|21.49|21.04|21.84|22.53|21.08|17.31|16.16|15.05|9.3|7.63|11.48|12.35|13.72|16.13|13.48|12.31|11.91|12.2|13.74|10.51|11.1|11.15|9.4|10.71|12.27|14.96|11.78|13.72|15.22|17.31|19.24|20.88|20.73|20.68|20.67|20.42|21.17|23.54|26.41|25.86|19.79|18.98|19.16|19.35|17.45|15.04|15.2|13.62|13.22|15.31|10.98|10.63|11.78|8.79|8.79|8.54|9.49|10.05|11.48|10.33|8.78|9.42||||
2022-02-19 15:43:01|adr_usa_0179|KB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.79|51.67|47.15|38.6|34.7|24.94|35.83|38.65|41.38|30.7|33.3|37.46|43.01|44.2|52.4|63.52|78.58|82.18|80.64|77.9|89.36|90.11|77.14|67.3|61.23|61.19|57.5|14.7|18.82|34.99|40.36|53.97|44.13|39.41|40.74|43.04|50.9|47.32|40.47|32.85|37.11|31.01|33.28|32.54|35.84|33.26|30.69|37.5|36.83|35.15|40.07|35.69|35.63|37.14|29.91|30.21|24.47|28.68|34.76|34.85|40.92|47.75|49.89|51.8|58.61|51.46|44.61|41.47|40.9|38.74|32.51|38.94|32.27|26.58|32.6|42.47|40.37|51.17|45.51|48.28|53.03||||
2022-02-19 15:43:05|adr_usa_0181|JRJC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:05|adr_usa_0182|JOBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63|10.69|6.53|7.555|6.72|8.27|12.9|7.4|8.695|8.125|8.995|8.53|9.085|9.075|9.83|6.06|3.155|3.5|4.325|7.07|9|8.72|9.185|13.85|24.91|29.825|28.09|28.46|21.325|24.96|24.325|20.785|26.675|27.83|30.405|32.145|35.8|37.575|32.825|34.17|35.3|35.5|32.39|26.81|31.77|28.88|29.75|33.48|34.17|35.95|44.47|58.87|61.72|65.47|105.86|73.94|66.32|73.3|68.64|65.29|80.28|74.79|64.89|66.8|71|66.43|72.22|74.82|50.1|51.8|
2022-02-19 15:43:09|adr_usa_0183|JMEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:09|adr_usa_0184|JKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.18|26.95|28.38|26.02|16.23|5.16|7.64|3.9|3.21|4.25|8.75|8.8|14.59|32.31|29.94|25.08|29.24|24.63|22.27|27.92|17.35|25.16|22.14|21.74|18.78|13.68|16.88|18.84|26.45|24.18|17.87|17.73|12.97|11.57|20.94|19.48|19.23|17.35|25.83|15.84|22.32|67.04|50.41|33.12|49.2|52.28|44||||
2022-02-19 15:43:12|adr_usa_0185|JHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|3|2.175|2.46|3.15|3.6|2.72|3.18|3.398|3.7|3.6|3.98|4.58|5.018|5.206|5.36|4.458|3.932|4.47|5.03|4.81|6.372|6.23|6.386|6.44|5.252|6.57|7.74|7.696|6.504|5.476|5.474|5.3292|3.842|2.456|2.0172|3.48|5.77|7.418|6.814|5.994|4.95|5.11|6.474|6.3|6.004|6.276|7.906|7.272|8.772|9.188|9.866|10.3812|8.774|11.368|12.658|12.394|12.138|10.714|11.364|12.158|11.508|12.64|12.5|15.2|17.15|15.69|14.57|14.68|14.26|16.55|18.12|16.32|16.15|11.22|12.82|12.7|15.69|19.73|20.24|17.77|22.9|29.28|30.42|32.9|39.53|38.54|32.86||||
2022-02-19 15:43:15|adr_usa_0186|JD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.44|23.52|27.67|34.21|25.06|30.35|25.59|24.61|25.59|26.85|30.57|40.79|41.94|37.83|47.15|35.8|31|21.23|25.95|26.27|29.92|32.86|38.84|52.6|78.97|89.82|96.37|73.2|76.14|89.36|71.86||||
2022-02-19 15:43:18|adr_usa_0188|IX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2084|25.3125|37.6563|40.8334|63.9584|72.5|68.6459|67.125|53.5|44.85|51.25|51.3|47.75|37.63|43.43|35.75|33.6|29.75|23.3|34.3|37.4|44.74|46.88|51.2|63.77|64.37|72.7|86.25|110.04|120.22|144.24|135.64|125.8|145.112|133.67|108.11|90.65|69.73|90.75|61.55|31.82|9.72|32.65|36.36|32.97|38.74|40.24|38.48|43.33|53|48.27|43.22|42.132|48.51|42.53|47.55|50.17|56.43|71.85|67.96|88.68|74.16|79.49|77.66|65.98|68.7|78.32|63.29|74.08|62.8|68.92|71.67|79.93|78.34|79.15|81.07|84.14|88.9|84.64|79.16|80.44|73.64|70.19|71.1|82.85|86.29|67.21|60.64|77.94|84.76|84.73|93.69|98.67|102.1||||
2022-02-19 15:43:21|adr_usa_0189|ITUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3478|1.5372|1.3067|0.8142|0.7686|0.7981|1.2746|1.2822|1.5008|1.7667|1.4527|1.8359|2.1875|3.1765|3.1491|3.6737|4.5425|5.9522|4.8448|5.4932|6.2509|6.2218|8.1324|7.5204|8.5422|9.2307|10.094|8.5103|4.9632|4.6445|7.1443|8.2872|10.1223|9.3026|7.7864|9.8217|11.2424|10.0266|9.9174|7.4995|7.9139|9.5986|6.5888|7.6634|6.8939|7.8182|7.6284|5.8552|7.0473|6.5815|8.4448|9.2011|7.3719|6.9091|6.8209|4.3697|4.497|3.7576|4.8545|6.6606|6.84|8.7933|7.3|8.4867|8.8667|10.58|7.66|6.9733|9.02|9.96|8.68|8.49|8.16|7.71|4.33|4.31|5.5|4.65|5.46|5.84|3.92|5.06||||
2022-02-19 15:43:25|adr_usa_0190|IRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.2497|23.8746|22.125|21.7494|27.3739|32.6241|27.6247|31|36.1245|39.1235|44.4366|30.563|33.7293|34.2129|22.9698|27.0802|22.4258|27.9264|28.0473|31.2469|31.9196|23.848|23.9703|17|16.6813|14.2843|13.6973|5.5083|5.2343|4.8919|4.1581|4.7941|7.59|8.81|8.48|9.85|9.77|7.49|7.12|10.43|16.42|12.45|12.15|12.58|12.77|11.79|11.8|16.35|17.65|21.35|17|15.06|14.03|13.33|9.13|3.74|3.12|4.5|6.22|8.23|9.45|11|12.56|16.04|14.59|12.99|11.418|10|10.94|6.86|6.78|7.1|8.26|9.44|8.42|12.17|11.13|15.65|14.28|17.65|16.98|18.03|15.08|13.75|13.93|15|18.99|18.25|23.34|24.5|24.2|30.19|27.82|19|16.39|13.74|13.71|9.3|5|5.57|5.49|3.16|3.32|4.36|4.15|3.69|4.61|4.25|4.56|
2022-02-19 15:43:30|adr_usa_0191|IRCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8999|3.0407||0.7544|0.5239|0.4191|0.4377|0.6962|0.8382|0.8731|0.8172|1.1641|1.2456|1.0012|1.1641|1.8044|3.0105|2.1001|2.5029|2.1281|1.979|1.9325|2.0722|2.8554|3.2596|5.0058|4.2142|3.7951|3.3877|3.376|2.7125|0.9313|1.1059|1.1758|1.397|2.318|2.2584|2.3283|2.0955|3.5437|3.7648|4.9593|4.3446|2.9569|3.8882|3.3453|3.078|3.9278|4.1071|3.773|4.3912|5.2084|3.8533|4.4819|4.773|5.3551|5.3574|7.3108|5.7625|8.6147|7.4505|8.9406|8.8242|11.1642|10.2445|10.5567|13.2713|13.6019|12.0349|7.6764|6.5192|4.8312|5.1921|4.0244|3.2689|3.4377|2.8615|1.4226|1.8207|2.4633|2.5541|2.0838|2.35|2.2|2.43|
2022-02-19 15:43:33|adr_usa_0193|ING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|20.375|25.188|34.125|32.75|29.8125|28.0625|27.1563|28.3125|28.25|26.7188|30.0625|34.0625|35.5313|35.415|33.125|33.13|26.3|23.12|27.09|22.73|18.41|15|15.94|20.42|21.56|25.67|22.67|23.88|27.43|29.86|27.73|28.65|32.65|37.11|38.39|42.21|42.67|44.99|44.6|39.56|37.42|33.31|38.12|31.86|8.04|6.73|10.74|12.86|9.84|9.39|8.41|8.69|8.84|12.33|12.15|7.99|7.15|8.96|6.05|7.32|8.85|8.53|9.27|11.03|12.94|14.41|13.97|13.74|14.6|14.48|16.37|14.35|14.19|11.39|12.44|12.12|13.38|14.22|16.69|17.89|18.26|18.18|14.39|13.79|12.27|12.66|10.9|9.33|11.6|10.9|6.54|7.88|10.02|10.97|13.32|13.53|13.77|14.2||||
2022-02-19 15:43:38|adr_usa_0194|INFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7871|1.4805|3.3135|9.0938|4.5508|4.498|4.1094|2.875|2.2563|1.6766|2.0644|1.625|1.8341|1.75|2.5|2.0762|1.2934|1.6563|2.5447|2.8575|2.5969|3.2581|4.025|4.6588|4.2531|4.3931|4.6006|4.425|4.3875|5.62|6.7663|6.7825|6.18|5.805|4.8875|4.865|5.39|5.2075|2.8925|3.1362|4.0512|5.11|6.4737|6.9363|6.9488|7.16|8.2112|8.5363|7.8213|6.3725|6.375|7.3137|5.3625|5.385|5.2562|6.8187|5.3825|5.8075|6.8012|7.7088|6.5762|7.4075|8.2813|9.1775|7.9575|8.575|8.12|8.105|9.295|7.93|7.03|7.57|7.53|7.525|7.6|8.83|8.905|10.23|9.09|10.76|10.23|11.49|9.6|10.07|9.07|12.98|15.53|17.75|18.73|23.82|22.89|22.51|||||
2022-02-19 15:43:42|adr_usa_0195|ILIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:42|adr_usa_0196|IIJI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:43|adr_usa_0197|IHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0008|16.1359|18.1135|15.4008|18.061|22.6637|22.7162|21.0012|23.4863|24.0813|27.249|29.8216|26.0939|30.4888|38.2833|40.9018|30.7185|29.0493|24.7616|25.0679|19.9532|12.0209|10.4743|16.3393|18.5444|21.699|21.7143|23.0159|25.6038|28.0693|34.9756|31.4995|26.1551|23.9041|34.945|33.752|38.6355|38.8182|43.7919|41.8196|44.4208|44.2778|47.7223|55.3687|49.7112|54.7773|51.4262|55.3709|51.7561|48.814|44.1173|42.1956|47.8356|45.2299|51.7165|58.6526|52.1684|60.5684|68.2|68.5895|66.0105|57.5579|60.47|65.63|62.68|61.11|55.13|48.33|51.95|63.14|74.12|69.44|63.47|60.58|68.43|
2022-02-19 15:43:46|adr_usa_0199|IBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7273|2.1591|1.2955|1.3727|1.2|0.8636|0.8727|1.1364|1.1818|1.0709|1.1055|1.2782|1.1673|1.4473|2.3382|3.0545|2.3727|2.2182|3.34|4|3.5218|4.2109|4.4582|5.5836|4.8527|4.8836|7.1455|6.9745|8.4582|7.5091|10.6836|9.4255|7.1673|5.4309|2.48|2.7418|5.3091|5.3836|6.88|6.5691|6.3836|7.5109|9.2255|8.4073|8.2655|6.9236|5.16|6.6673|5.26|6.0455|6.8564|7.7455|8.5018|4.7745|6.2345|6.4091|9.4836|9.6455|10.6673|10.5909|9.5091|7.9273|7.2909|5.0909|6.1182|6.9727|7.0727|7.4545|8.5273|9.37|9.75|9.5|8.6|9.63|9.83|9.53|12.42|11.23|13.68|13.87|7.9|10.22|13.2|18.12|17.67|19.62|19.5|19.91|||||
2022-02-19 15:43:50|adr_usa_0200|IBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.563|16.625|13|8.375|9.0625|7.5|9.5625|8|7.75|7.8125|7.25|8.875|7.375|6|6|5.65|6.25|9.55|9.45|9.1|8.4|7.74|9.3|9.95|10.33|12.06|8.8|10.36|13.28|14.31|15.8|18.9|18.01|17.64|20|19.95|21.62|29.12|31|27.84|28.21|28.4|28.7|28.64|14.9|12.55|17.08|21.12|22.0701|20|20|17.88|25.1|26.45|26.02|21.86|19.705|20.24|20.77|22.15|26|29.47|35.1|40.35|39.72|42.15|47.5|57.63|57.94|51.08|55.56|55.89|51.15|44.69|49.46|52.66|46.47|47.88|54.66|62.76|56.63|59.16|54.96|57.9|40.35|45.91|53.12|52.7|50.7|44.8|36.94|37.06|41.55|40.005|45.7|43.42|39.84|41.08|
2022-02-19 15:43:54|adr_usa_0201|HTHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5975|5.25|5.9475|4.2575|4.73|4.22|3.5175|3.8275|3.015|3.5275|4.245|4.63|3.895|4.795|6.4975|7.1|6.13|6.475|6.2425|5.3|6.7325|6.045|7.19|6.9925|8.4775|11.365|13.005|14.4925|19.44|27.94|25.7|37.975|44.02|33.74|31.54|35.36|31.51|32.51|35|33.11|32.01|42.17|52.45|58.14|56.26|48.29|39.52|43.76||||
2022-02-19 15:43:56|adr_usa_0202|HSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||22|24.672|26.75|25.328|28.703|35.172|41.063|49.828|49.828|40|47.75|41.172|31.172|42.422|46.828|55.172|62.25|65.1875|59.5|55.5625|72.4375|67.4|66.5|63.72|59.44|60.2|56.06|62.39|57.16|59.09|53.66|59.27|64.32|76.07|81.75|74.03|77.88|85.38|83.49|79.36|80.84|79.94|85.69|87.22|90.94|93|87.6|93.04|90.31|85.5|75.25|84.21|78.71|54.37|34.8|45.46|53.92|59.01|54.92|45.36|49.2|50.56|55.09|52.36|43.56|39.15|44.42|39.5|43.63|51.13|55.44|54.86|52.42|56.1|52.79|52.72|54.06|49.75|44.62|47.5|39.67|39.9|31.77|32.44|37.2|39.54|40.3|43.49|48.4|49.65|49.63|48.38|44.01|42.54|40.83|40.77|35.9|37.26|33.57|23.05|21.63|25.89|29.71|32.38|26.44|27.68|36.81||
2022-02-19 15:44:00|adr_usa_0204|HNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.5|8.75|7.938|9.25|8.188|8.813|9.125|11|12|11.813|11|12.3125|8.6875|3.25|7.4375|4.375|6.2188|6.25|5.3125|3.5938|4.9688|8.0938|7.9688|10.06|12.5|10.93|12.32|14.025|16.605|15|16.025|18.13|20.9|27.45|29.05|37.44|37.2|29.85|31.59|30.87|28.78|28.86|27.27|27.06|26.01|26.65|32.97|35.02|41.26|46.34|42.9|32.5|33.74|30|26.95|25.99|26.62|27.98|25.14|23.85|21.95|24.07|21.52|22.49|23.43|19.56|21.28|25.42|25.06|27.67|34.09|40.65|40.39|39.53|38.36|35.47|42.41|48.65|47.81|50.77|53.58|45.32|35.56|31.61|27.43|24.23|24.92|27.41|31.62|25.99|25.65|24.44|30.5|25.47|25.2|24.47|25.08|22.03|19.69|16.3|14.89|16.65|15.54|13.22|14.47|19.17|17.77|20.95|
2022-02-19 15:44:05|adr_usa_0205|HMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|8.422|6.922|4.891|2.422|3.422|4.313|3.125|4.875|4.375|5|4.3125|6.5938|6.375|4.9063|5.25|3.8125|5.1875|4.85|4.7|5.51|10.56|16.19|14.25|12.84|14.21|13.1|14.3|15.83|15.05|11.98|12.48|10.48|8.54|7.65|7.57|12.07|13.99|14.34|13.75|16.96|13.84|14.93|8.95|10.44|12.14|11.9|8.71|8.64|11.98|12.1|9.4|11.1|9.13|9.68|10.18|11.33|11.78|13.91|13.37|14.15|12.72|9.86|8.54|7.81|6.18|4.18|3.62|2.85|3.24|2.65|3.04|1.71|2.46|1.48|0.9227|0.6093|3.26|3.06|3.53|2.28|2.5|2|2.06|1.84|2.08|1.7|1.66|1.5|2.08|1.78|3.71|3.12|3.4|3.33|6.48|4.21|3.79|5.16|3.78|4.26|4.13|
2022-02-19 15:44:09|adr_usa_0207|HMC|price_second_month|0.0678832116788|||||||||||||||||||||||||||||||||||||||||||||||8.875||7.688|8.906|10.438||12.75|12.656|14.156||15.047|17.438|18.469||17.8594|15.1719|16.6875||21.6875|20.4531|19.125||17.1875|18.2969|18.4688||21.9975|16.0625|20.3775||20.71|19.87|18.06||19.05|20.16|22.5||24.32|24.36|26.06||24.61|28.4|28.97||31.82|33.63|39.54||36.29|33.36|33.14||34.03|30.11|21.34||27.37|30.31|33.9||28.75|35.59|39.5||38.61|29.15|30.55||34.66|30.9|36.94||37.25|38.14|41.35||34.99|34.28|29.52||32.4|29.9|31.93||25.33|28.92|29.19||27.39|29.56|34.08||29.27|30.08|26.45||25.84|26.08|28.31||25.56|23.7|28.25||32.18|30.67|28.45|||||
2022-02-19 15:44:15|adr_usa_0208|HKTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:15|adr_usa_0209|HIMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.16|6.59|5.15|5.8|5.17|4.4|4.12|5.59|5.8|3.6|1.4|1.71|3.1|3.39|2.52|3.01|3.04|2.39|2.16|2.62|2.17|1.37|1.02|1.58|2.04|1.74|2.1|2.87|6.81|5.89|9.43|13.44|6.62|7.75|6.79|8.14|6.5|6.8|7.74|8.22|9.3|9.78|7.59|6.78|6.72|9.25|13.03|8.17|7.33|6.45|4.07|3.91|2.89|1.84|2.17|4.26|3.03|4.05|5.84|15.95|11.06|12.58|10.04|11.3|||||
2022-02-19 15:44:18|adr_usa_0210|HDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.455|1.55|1.514|1.4|1.255|1.6|1.689|2.37|2.615|3.016|2.832|2.77|4.1|4.327|4.189|4.731|4.909|5.625|5.314|5.768|7.377|7.203|8.414|8.084|12.663|11.698|9.844|8.585|5.42|5.431|9.472|9.775|13.834|11.757|13.059|16.645|17.579|14.938|15.434|16.68|12.59|17.175|14.215|17.04|20.135|19.92|21.025|15.26|16.305|16.81|22.7|24.775|25.69|29.28|29.385|30.995|28.985|27.315|31.745|35.865|31.325|35.845|41.94|48.08|48.96|48.59|47.795|50.38|48.17|50.09|61.36|53.9|61.61|54.85|37.6|47.57|69.59|83.07|73.39|77.25|71.96|66.95|||||
2022-02-19 15:44:22|adr_usa_0211|GWPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:22|adr_usa_0212|GSK|price_second_month|0|3.3744|3.0933|2.812|2.7496|2.7184|3.1245|3.1245|3.187|4.0618|4.6867|5.7803|7.1863|7.4362|7.2488|6.5614|12.3729|12.9978|14.0601|8.936|9.2485|8.4986|7.9986|9.9358|10.6857|10.8106|12.5604|11.998|11.9355|13.3727|14.0601|16.4972|18.9343|20.3715|23.1211|27.2454|27.9953|28.2453|28.1203|24.246|18.8718|18.9968|17.872|20.1216|20.4965|16.2473|19.6217|19.25|20|23.125|23.75|26.625|27.375|26.125|28.5|32.875|33.875|40.25|39.938|45.688|54.313|53.938|55.375|63.5|64.063|56.25|52.938|59.438|48.75|56.313|57.563|57.313|55.31|54.69|52.95|50.81|48.95|40.75|37.89|38|35.05|40.01|38.83|45.88|42.62|42.5984|41.14|42.54|48.22|49.7|48.72|49.57|50.82|55.3|56.78|53.13|56.14|52.18|52.22|52.68|43.91|44.53|46.97|34.44|30.13|33.71|39.1|41.47|37.14|33.46|37.4|38.28|38.61|43.46|42.83|44.48|44.31|44.11|45.49|43.01|44.03|51.77|50.89|52.92|55.94|53.94|49.1|46.45|47.42|44.37|40.93|40.51|38.67|42.37|43.46|37.79|41.48|44.23|40.23|35.06|36.31|40.52|40.5|41.87|40.36|38.64|41.58|45.48|40.53|41.92|39.6|36.79|33.61|38.77|40.74|41.12|43.04||||
2022-02-19 15:44:27|adr_usa_0213|GSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:27|adr_usa_0214|GRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.12|27.36|28|32.4|27.4|22.52|24.84|25.96|15.16|13.4|8.44|6.04|6.76|2.6|2.8|3.88|9|5.84|7.776|7.36|6.16|7.36|7.8|7.44|6.04|5.72|11.2|7.68|6.9604|4.68|5.6|4.2|4.56|3.84|4.12|3.84|3.198|2.4232|2.076|1.96|1.645|1.6875|1.5535|2.5627|2.15|5.4657|13.01|9.59|9.43|37.47|41.555|34.21|20.48|36.5|49.1|88.9|31.99|39.9|28.99|41.78|89.96|162.46|143.2|129.3|100.3|81.42|53.12|
2022-02-19 15:44:30|adr_usa_0216|GRFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8095|4.3117|6.619|8.2|9.619|11.6|14.315|13.5|14.995|17.2|20.69|20.69|19.87|18.62|16.38|16.03|15.36|17.255|15.31|16.53|15.98|15.74|17.4|21.13|20.15|22.41|21.8|22.15|21.56|19.72|19.28|18.06|21|22.95|21.41|20.1|16.76|18.4|16.09|18.65|14.49|10.73|11.2|||
2022-02-19 15:44:33|adr_usa_0217|GRAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:33|adr_usa_0219|GOLD|price_second_month|0|||||||||0.625|0.9063|0.7813|0.8282|1.2344|1.6563|1.75|3|4.5938|5.625|5.375|5.0625|5.1563|4.3438|4.3438|5.4063|4.9375|6.0313|7.9688|9.3125|9.3125|10.8125|9.75|10.125|10.4375|10.875|12.875|13.75|12.375|15.4375|14|17.1875|22.875|25.75|26.375|25.25|24.75|22.625|21|21.75|25.25|25.375|26.375|30.25|31.5|27|30|28.25|25.25|22.75|16.563|19.3125|19.25|13|20|17.6875|17.25|19.375|18|16.3125|18.0625|15.9375|15|16.2|16.5|16.02|15.13|18.05|21.8|16.07|14.67|16.12|17.48|20.21|22.34|20.45|20.7964|20|24.59|24.9|22.99|26.22|26.61|27.37|30.61|33.48|31.44|29.87|29.13|32.52|40.51|51.95|40.29|34.73|29.46|30.2|38.08|34.7|42.69|37.66|42.08|46.76|51.65|52.82|47.76|50.75|52.88|47.73|39.06|38.52|34.53|30.24|21.12|19.15|16.49|20.38|16.11|18.39|11.89|13.02|11.86|6.95|7.34|13.89|16.77|17.01|15.02|18.58|16.54|17.99|13.78|11.52|13.19|10.42|12.75|12.64|12.42|19.38|16.8|19.04|24|29.65|23.14|18.67|24.08|20.07|18.99|23.14||||
2022-02-19 15:44:38|adr_usa_0220|GOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4299|24|29.1|33.11|33.95|45.01|66.08|62.7|69.28|57.72|56.9|61.36|44.08|52.04|34.4|29.3|18.46|6.4|8.18|8.92|21.54|27.38|27.64|21.84|26.24|31.6|28.2|24.72|15.2|14.34|18.08|8.98|10.02|9.54|12.32|10.8|7.18|8.66|9.86|11.96|12.04|9.86|6.92|5.04|2.36|1.8168|0.97|1.544|3.824|3.118|5.862|4.82|6.404|9.05|10.59|7.14|5.6|11.1|15.21|13.16|17.56|15.51|15.72|4.5|6.35|8.68|8.27|9.64|7.83|5.63|7.4||||
2022-02-19 15:44:42|adr_usa_0222|GGB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0004|0.7212|0.641|0.844|1.1966|0.8974|1.1752|0.7158|0.7778|0.5786|0.5641|0.7744|0.9316|1.0932|0.8974|0.7564|0.7521|1.1556|1.5|1.8322|2.2|2.36|3.6667|4.0444|3.9578|3.35|3.9467|4.9033|7.4067|6.845|7.58|7.675|9.51|10.985|10.5|12.785|15.13|25.51|18.64|4.2|5.23|9.31|11.91|16.53|14.46|12.73|13.42|12.18|13.98|10.37|8.64|7.65|10.43|7.93|9.13|8.52|8.36|6.84|7.32|7.96|6.41|6.18|5.77|4.09|3.57|2.99|1.48|1.56|1.03|1.58|2.79|4.18|4.07|2.97|3.7|3.25|5|4.56|3.8|3.9|4.22|3.4|3.05|3.95|3.74|2.24|3.59|4.23|4.56|6.05|5.42|4.53|4.98||||
2022-02-19 15:44:46|adr_usa_0223|GGAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9375|17.625|15.9|9.5|4.81|1.36|0.75|0.76|1.45|2.52|2.74|3.95|5.81|8.44|4.95|4.8|7.23|9.02|8.75|8.2|7.16|7.48|6.17|6.1|7.66|11.12|10.4|7.99|7.3|6.8|5.64|4.47|1.7|1.97|2.88|3.58|5.68|4.81|5.15|8.69|16.18|15.01|11.12|11.9|6.69|6.88|4.89|4.91|4.68|5.86|5.62|7.07|12.65|9.9|12.26|12.98|15.8|19.67|21.14|20.75|25.84|28.35|26.86|30.46|29.11|31.8|42.2|44.96|57.05|67.57|43.49|18.82|26.54|34.78|26.6|10.84|12.74|12.64|9.53|10.66|8.82|8.59|8.1|10.78|9.26|9.68||||
2022-02-19 15:44:50|adr_usa_0224|GFI|price_second_month|0|14.0958|15.8175|13.4502|16.5169|16.4093|13.6654|12.1052|10.0608|10.7602|7.9625|6.8327|8.3391|5.8105|5.9719|6.7789|7.6397|9.8456|11.7824|10.8678|9.469|9.2538|7.5321|7.8549|8.2853|7.6935|8.7157|12.0514|10.7602|9.469|10.7602|9.3614|9.2538|9.8994|9.0386|11.1906|9.2538|9.7918|8.6081|6.2409|6.6713|11.2982|9.0386|9.5766|10.2222|10.1146|12.697|12.2666|11.2982|11.8362|12.697|9.0386|13.1274|12.7512|11.083|9.8994|9.8994|7.3169|6.4561|5.7571|5.7029|5.2725|2.9053|4.3041|3.0671|2.7707|3.1205|3.8199|3.9275|3.3895|3.1205|2.4748|3.4433|3.4691|3.7187|3.9597|7.5149|11.9911|10.1318|9.2365|10.9237|9.7961|11.5521|11.7932|10.7516|10.074|10.4503|12.1547|10.3986|9.4604|9.8649|12.8692|19.1359|18.8605|17.113|16.4674|15.1762|14.9093|13.05|14.1604|12.215|11.1303|7.8334|7.0759|8.7631|11.6899|10.39|12.7228|9.8908|11.8362|12.1203|14.367|15.4172|14.1518|14.2637|14.5822|13.2307|11.4058|10.6052|10.5708|8.29|6.07|5.15|4.01|3.69|3.54|4.84|4.1|4.65|3.41|3.23|2.53|4.27|3.52|5.03|3.07|3.09|3.58|4.46|4.23|3.92|3.57|2.49|2.93|4.13|4.46|5.94|5.35|5.93|7.72|13.03|8.71|8.19|12.11|9.48|11.34|13.08|
2022-02-19 15:44:55|adr_usa_0226|GENE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|66.25|65|91.25|70|990|312.5|410|225|157.5|260.8|185.2|161.2|105.8|62|35.6|36.4|32.18|56.4|55.2|60.58|136|93.8|90.8|||||250|170|168.6|146|180|145|91.4|71.4|90|75.2|64.1|39|39|18.2|41.2|31.12|28.6|24.82|22.2|15.898|14|58|153.2|101.2|65|80|107|65.6|44.6|53|57.6|44|36.4|34.8|21.2|13|7.726|25.84|16.68|8.4804|9.68|8.92|9.76|8.24|8.56|4.56|4.32|3.2396|3.88|6.68|4.68|4.8|4.3116|3.48|2.5276|2.21|1.8873|3.71|2.04|4.1|3.18|5.01|3.66|3.33|2.39|2.01|
2022-02-19 15:45:00|adr_usa_0227|GAME|price_second_month|1.37585034014|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.55|84.2625|18.675||28.6875|21.093|25.3499||7.188|7.4|7.99||6.35|3.98|2.5386|||
2022-02-19 15:45:02|adr_usa_0228|FWP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.65|236.6|184.17|143.71|97.79|142.59|133.14|153.65|191.6908|135.66|186.9|28.14|19.74|18.83|21.56|7.7|9.695|7.07|6.72|5.81|6.4|6|6.52|6.982|7.11|7.56|9.47|6.49|5.61|
2022-02-19 15:45:04|adr_usa_0229|FORTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.375|39.375|28.375|25.5|27.375|23.375|25.5|35|71.625|50.875|50.3125|38|28.75|26.15|17.2|14.231|12.09|9.72|11.32|9.72|7.58|10.6|11.77|16.25|20.6|18.95|15.84|16.44|17.77|14.678|12.24|10.57|10.3|11.8|10.7|10.3|13.1|14.4|12.64|14.16|12.25|12.035|10.78|5.8199|4.32|6.15|8.55|11.23|12.29|11.97|13.14|15.73|18.495|17.8|16.19|16.25|15.84|15.99|13.76|16.16|18.2|21.58|24.12|24.96|24.79|30.46|26.94|24.97|22.78|27.3425|34.14|27.96|29.41|33.5|40.1701|39.38|39.79|41.7|38.33|40.05|38|35.4|41.0103|36.78|41.6|48|63.17|70.11|68.01|76.0801|92.97|80.6|81.6|86.8|95.03|119.32|111.25|
2022-02-19 15:45:09|adr_usa_0230|FMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.7083|8.8333|11.4167|11.0208|12.75|14.7708|10.6875|14.8958|12.5833|10.52|14.6033|12.88|11.05|13.1833|14.6333|12.8567|11.7367|10.4133|12.8333|12.4633|11.5|15.0167|14.1509|14.41|15.1333|18.6733|17.85|22.3366|22.73|28.9966|29.1566|31.5733|35.2|36.86|39.5766|34.17|30.32|40|46.7|47.38|26.76|24.57|33.36|36.88|45.69|41.6|41.26|48.7|54.8|53.25|61.98|67.76|64.02|75.18|79.38|83.55|94.49|112.68|107.37|94.38|91.7|85.62|96.88|95.38|96.79|89.16|90.6|90.83|99.95|90.8|89.32|92.18|79.39|80.54|92.9|100.45|90.06|92.3|84.94|96.96|87.08|92.72|97.76|91.36|92.27|81.39|68.85|59.45|77.12|71.26|81.49|86.71|74.25|77.08||||
2022-02-19 15:45:13|adr_usa_0231|FMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|15.75|14.4375|11.594|10.844|11.469|10.9375|7.75|9.8438|9.6875|8.5|12.125|14.0313|11.8125|13.9375|14.5938|13.9375|13.6|11.405|13.325|10.755|8.53|8.65|4.775|7.525|7.085|8.075|8.56|10.62|11.175|12.375|12.21|12.985|14.91|13.16|15.165|15.775|17.885|18.775|21.925|22.465|23.775|24.545|24.615|27.93|26.165|27.87|26.765|21.975|20.28|21.105|22.4|26.55|26.15|24.805|28.33|28.99|33.19|36.15|34.03|34.34|35.16|33.15|35.885|34.35|34.22|33.79|32.36|34.84|34.35|33.08|35.16|36.9|40.76|42.78|38.12|41.2|41.95|43.44|44.27|38.96|41.64|47.72|47.01|49.88|52.82|49.92|50.52|40.76|39.08|36.41|33.6|36.63|38.34|42.2|42.38|42.25|34.5|40.08|38.58|29.82|33.39||||
2022-02-19 15:45:17|adr_usa_0232|FLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:17|adr_usa_0233|FLML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:18|adr_usa_0234|FENG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|5.44|7.09|5.12|3.89|3.21|3.81|4.9|8.7|9.47|11.1|10.37|10.29|8.89|7.34|7.44|3.95|4.62|3.75|3.99|3.6|3.78|3.84|2.96|4.73|6.66|5.18|5.5|4.91|3.55|3.6|3.44|3.09|3.21|1.82|1.39|1.54|2.38|1.87|1.68|1.27|1.05|0.7601|
2022-02-19 15:45:21|adr_usa_0236|ERJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|36.24|41.5|29.26|18.52|23.99|23.0292|17.65|14.49|10.38|14.72|18.4|29.42|29.1|25.46|27.28|27.97|32.31|30.3|35.73|38.5|38.66|33.66|36.41|41.6|46.23|48.18|42.26|43.58|45.52|41.89|32.53|14.47|11.49|18.73|22.14|21.27|22.01|22.18|23.89|29.12|34.13|32.29|23.57|24.37|30.63|29.08|27|26.49|32.97|35.79|33.42|30.95|32.99|36.06|39.9|36.93|36.79|30.47|24.48|30|29.84|20.82|17.47|19.36|23.75|20.28|21.53|19.3|27.6|23.66|19.45|21.99|20.52|19.24|18.1|16.88|17.83|5.18|5.12|5.97|9.2|12.17|17.24|13.73|14.93|||
2022-02-19 15:45:25|adr_usa_0237|ERIC|price_second_month|0|||||||||||||||||||||||||||4.0508|4.2891|6.4063|6.3438|5.0586|5.6055|5.0586|4.5508|2.9492|3.1836|3.9648|3.6328|4.1016|4.7852|7.0508|7.168|6.1719|6.875|7.8516|8.457|8.6719|8.8867|11.4746|13.3594|14.8438|13.75|14.4141|14.4141|19.2969|19.7168|22.2656|26.0547|25.2734|28.3203|34.8438|26.7969|34.5313|32.5|33.6719|40.7031|60.2344|120|102.5|102.5|56.875|41.4063|32|24.9|27.3|21.1|11.1|3.65|4.915|3.245|5.2|7.74|8.125|14.505|13.995|13.52|16.625|14.665|15.715|17.455|16.29|17.05|16.015|16.7|19.435|17.88|18.99|18.605|12.23|10.75|13.52|11.42|7.12|8.16|9.31|9.58|9.74|10.01|10.04|9.63|10.32|12.84|14.84|11.2|10.63|9.98|8.48|9.3|9.39|12.21|11.67|11.78|12.51|12.91|12.45|12.49|12.59|12.93|11.26|9.76|9.69|9.175|7.73|7.12|5.12|6.45|7.24|5.83|6.25|6.62|7.21|8.41|8.39|9.07|9.67|7.84|9.04|8.04|9.14|11.65|12.24|12.53|13.43|11.82|10|10.06|||||
2022-02-19 15:45:31|adr_usa_0241|ELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.219|6.219|5.1875|3|4.6563|2.3438|4.1563|3.4063|3.625|4.6875|4.0313|4.8125|4.0938|4.55|3.44|3.595|3.145|3.545|3|1.455|1.025|1.09|1.665|1.495|2.08|1.935|1.425|1.75|2.16|2.455|2.695|2.865|3.88|5.475|4.305|5.275|5.565|5.885|6.855|7.7|7.735|8.11|8.855|8.885|5.545|4.575|6.615|7.52|10.115|11.035|9.115|11.12|12.135|12.05|13.275|10.885|9.585|12.095|10.355|9.99|6.63|7.63|8.385|6.03|6.63|5.205|7.415|8.61|6.94|5.505|5.675|4.09|3.925|2.895|3.27|5.09|4.28|5.575|4.315|4.68|3.755|3.805|3.15|2.525|4.1|4.645|5.74|6.49|7.215|8.665|5.885|5.43|6.465|5.53|5.45|6.14|5.28|6.78|||
2022-02-19 15:45:35|adr_usa_0243|EDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8932|1.164|1.4047|2.0947|1.4743|1.8502|1.8625|1.2645|1.26|1.3037|1.675|1.7822|1.9837|2.355|2.4377|2.6048|2.6852|2.9675|3.1128|2.819|2.382|2.578|1.142|1.731|1.672|1.88|2.219|2.647|2.944|2.661|1.955|2.14|1.829|2.652|2.362|2.606|2.889|3.995|4.178|5.306|4.755|6.691|8.023|8.893|9.209|8.847|9.396|5.422|6.59|9.454|9.7|12.09|12.155|12.004|14.69|16.881|17.509|15.85|6.18|2.19|1.69|||
2022-02-19 15:45:39|adr_usa_0244|EDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|23.04|19.95|17.13|10.64|3.7|3.51|5.2|5.64|7.35|7.25|7.14|6.45|10.74|11.05|9.25|7.51|6.4|5.86|2.3|2.51|1.71|2.42|2.49|2.21|5.88|6.3|9.09|10.32|12.88|13.32|14.86|13.11|17.78|16.12|13.44|17|26.6|34.3|31|35.29|44.2|58.22|47.93|26.44|25.75|26.81|18.1|6.26|4.53|5.21|3.48|3.495|3.56|3.9|3.46|5.3|5.92|6.09|
2022-02-19 15:45:43|adr_usa_0245|EDAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6|5.375|3.5|1.75|1.438|1.563|1.813|1.625|2.625|1.5|1.031|0.938|1.5|2.9|2.03|1.62|2.15|2.04|1.8|1.22|1.7|1.9|1.65|1.48|1.8|2.7548|2.11|2.53|4.14|4.16|3.8|3.87|7.95|8.08|7.41|6.37|8.05|6.4|6.35|4.6|4.1|3.71|2.9599|1.93|2.06|1.4|1.37|3.25|2.37|2.35|2.25|4.58|4.1|3.77|2.3445|1.87|2.25|1.85|2.07|1.73|4.24|3.9|2.42|2.55|3.37|3.45|1.61|1.98|3.8|3.15|3.65|5.5|3.58|3.33|2.94|3.01|2.82|2.81|2.94|3.09|2.41|2.44|3.02|2.8|2.82|3.27|3.17|4.82|3.83|2.71|3.3|4.24|9.51|6.57|6.02|5.59|7.3||||
2022-02-19 15:45:47|adr_usa_0246|EC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.57|15.77|22.29|27.7|26.04|25.83|27.48|37.21|40.17|39.73|45.47|41.41|41.23|55.35|60.12|59.4|58.22|57.31|44.44|44.97|40.42|36|36.7|33.78|20.29|17.19|15.87|8.87|8.59|6.89|9.28|8.86|8.24|9.47|9.7|9.09|11.89|17.51|21.15|22.67|18.69|19.42|17.87|15.79|18.46|17.65|10.63|11.57|12.39|12.58|11.97|13.96|13.53|15.16||||
2022-02-19 15:45:50|adr_usa_0247|EBR.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.24|12.22|13.3|14.67|15.7|14.57|15.16|15.72|17.5|18.28|13.23|12.8|15.83|8.71|10.23|3.97|5.81|5.03|3.76|4.52|3.73|4.43|5.13|3|2.27|3.17|1.94|2.63|2.53|3.37|7.35|8.65|8.13|5.25|7.4|6.98|8.14|4.39|4.33|7.49|10.04|8.64|10.94|8.23|9.12|5.71|5.95|6.23|5.35|7.26|7.42|5.71|6.31|
2022-02-19 15:45:53|adr_usa_0248|EBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.375|7.875|9.625|8.75|9.375|5.85|6.9|7|7.87|6.5|2.95|2.65|2.3|3.45|3.25|6.4|5.05|4|6.55|8|7.05|7.05|6.15|8.7|10.687|13.6|||11.9|12.9|11.9|14.7|16.1|16.15|18|11.57|10.42|12.65|14.42|16.57|13.75|12.72|12.73|13.38|14.02|14.43|10.15|8.88|11.15|6.36|7.74|3.27|3.23|2.83|2.03|2.56|2.06|3.05|3.21|2.39|1.85|2.38|1.28|1.51|1.5|2.12|5.58|7.54|6.76|4.25|6.61|6.22|6.99|3.86|3.75|6.64|9.43|8.4|11.04|8.12|8.65|5.36|5.76|6.07|5.25|7.55|7.46|5.83|6.69|
2022-02-19 15:45:57|adr_usa_0249|E|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.8|17.7|21|19.9|20.3|22.2|23.224|23.5|28.248|20.3|24.45|23.6|25.175|24.2|21.65|18.975|21.725|23.375|24.425|26.3|25.88|26.96|23.68|27.796|30.48|30.16|28.692|29.48|32.496|30.556|34.128|39.528|40.612|41.152|49.3|52.4|51.312|59.3|54.244|57.27|60.53|61.16|65.92|61.25|70.67|68.98|71.56|68.93|81.59|65.05|45.9|40.01|48.48|47.45|49.74|45.1|37.55|39.65|40.32|48.85|47.84|40.27|42.45|46.2|38.54|44.11|47.43|45.52|45.31|45.48|47.86|47.94|50.83|49.86|39.19|37.27|35.95|33.29|32.29|27.9|30.45|30.13|27.91|30.94|31.86|31.48|32.97|33.17|36.46|37.15|32.25|34.55|29.97|30.2|30.05|25|18.2|18.6|19.62|22.88|24.56|24.58|26.39|30.4||||
2022-02-19 15:46:01|adr_usa_0251|DRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||83.75|89.22|47.5|32.97|16.25|25|28.44|17.5|30|22.8125|18.75|17.5|18.9063|14.375|10.1563|11.5625|5.9375|10.63|11|9.1|11.8|27.7|51.6|37.3|31.2|36|25|25.3|27.5|31.75|29.3|17.6|17.3|10.5|11.3|10.1|13.273|14.1|15.5|14.2|11.4|7.98|8.4|5.59|8.135|12.67|8.02|5.67|4.8|7.97|10.33|7.02|5.31|6.06|4.42|4.04|4.74|4.77|5.1|5.38|6.71|7.71|6.31|5.6|7.5|7.25|5.87|5.95|4.12|3.76|2.49|2.72|2.1|2|1.75|1.22|1.52|3.35|4.61|5.21|4.51|5.23|3|3.45|3.37|3.03|2.73|2.13|2.02|2.25|1.74|4.32|4.09|6.1|9.77|15.15|10.6|9.07|12.74|9.83|9.21|8.8|
2022-02-19 15:46:05|adr_usa_0252|DQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|10.96|5.79|2.21|3.26|1.23|0.95|0.76|2.382|1.586|1.91|7.68|8.662|5.06|6.734|6.448|4.12|4.446|2.316|3.098|3.598|4.974|4.936|4.004|4.958|4.362|5.01|10.402|9.828|11.43|7.026|5.224|7.97|7.314|10.304|7.4|14.206|10.502|26.674|42.53|92.75|71.98|61.31|57.34|39.53||||
2022-02-19 15:46:08|adr_usa_0253|DL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:08|adr_usa_0254|DEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||29.906|30.594|30.594|37.406|35.906|37.203|41.5625|45.25|37.8125|45.6875|45.25|43|41.4375|36.8125|30.75|34.5625|34.4375|41.75|40.48|43.84|40.59|43.42|48.29|50.83|48.31|41.83|39.34|43.6|43.74|50.56|56.65|53.9|49.95|56.34|57.27|58.12|57.71|58.15|61.7|66.19|71.5|77.29|79.43|85.39|85.42|90.58|82.1|78.62|74.4|56.37|46.49|54.56|62.04|67.61|65.28|61.28|65.5|71.66|78.26|85.09|80.26|85.61|95.56|95.34|109.22|119.57|119.71|118.26|122.68|127.67|125.71|128.79|119.87|123.2|118.85|110.96|106.37|114.56|102.6|109.13|112.48|101.24|114.31|121.92|134.41|138.47|135.64|146.52|139.41|144.35|154.78|168.06|171.28|163.44|141.91|140.61|134.4|154.95|157.74|193.25|192.11|203.17|199.69|
2022-02-19 15:46:12|adr_usa_0257|DBVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.45|23.75|39.21|34.49|26.03|32.26|34.58|36.52|36.08|33.2|43.93|22.5|21.36|23.3|22.24|15.1|7.79|9.4|9.07|7.81|9.42|4.55|2.15|2.37|5.56|5.89|5.03|3.01|1.41||||
2022-02-19 15:46:14|adr_usa_0260|CYOU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:14|adr_usa_0261|CX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5847|8.0797|7.3552|8.1676|7.1356|7.4018|9.6044|9.0634|8.4943|8.6769|10.8374|8.5891|7.8865|6.376|7.7811|8.7788|8.8034|10.4404|10.2543|9.9416|10.9393|13.7004|13.444|15.5482|20.0167|21.6959|20.7544|20.5155|22.7989|23.895|24.8224|22.3985|20.101|19.3773|22.3914|14.2414|3.5129|3.9626|6.6746|9.2652|8.571|6.9489|7.9134|5.8134|6.8697|6.8849|6.8046|4.0701|3.4142|6.5359|4.8165|6.4521|7.4302|8.622|9.6935|10.1893|9.2917|11.4544|11.5747|11.4503|11.1213|8.8544|9.4952|6.324|5.4549|4.9186|6.1154|8.125|7.5385|8.6731|8.43|9.13|7.84|7.2|5.97|6.96|4.66|5.01|4.19|3.11|3.79|3.74|2.04|3.5|4.65|6.49|8.36|8.06|6.15|5.58||||
2022-02-19 15:46:18|adr_usa_0262|CUK|price_second_month|1.83310382815|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6445||17.9344|11.2766|19.0579||18.2257|24.8835|23.0443||30.5|33.4|44.62||48.59|52.98|60.69||55.29|51.28|56||39.55|48.38|54.62||46.75|46.06|37.62||33.97|25.09|18.15||28.18|32.24|37.3||33.45|44.06|49.48||36.18|36.14|30.04||33.51|38.74|40.93||38.56|34.89|41.62||36.13|37.74|44.56||54.28|55.08|51.54||46.14|46.73|54.37||66.9|66.18|71.67||58.41|56.05|55.54||45.93|40.35|42.71||12.32|11.16|16.45||20.7|20.6|18.53|||||
2022-02-19 15:46:22|adr_usa_0266|CS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||20.625|24.875|24.375|21.125|26.875|26.5|26.375|31.5|30.625|36.5|45.5|54.625|42|42.75|38.75|43|47|46.25|41|46.875|55.25|45.062|45.406|46|42|38.6|34.92|36.79|23.24|23.1|18.6|27.3|31.47|33.35|36.63|34.6799|31.26|39.06|43.5|40.05|43.62|48.49|55.3|57.85|55.9|66.17|69.26|75.93|65.64|60.32|48.92|50.89|46.38|29.61|24.16|44.83|50.89|52.41|44.6|38.69|43.88|37.03|46.23|43.12|28.7|24.21|26.82|19.13|19.26|23.61|26.76|29.44|28.86|29.9|31.37|29.7|28.24|26.67|24.34|26.47|26.89|22.05|13.33|13.68|13.04|13.34|15.09|14.14|14.64|16.9|18.36|15.4|14.95|11.82|12.31|11.27|11.68|13.09|11.28|9.06|10.97|12.47|14.45|11.02|10.57|9.61|8.93|
2022-02-19 15:46:26|adr_usa_0267|CRTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.09|31.89|30.13|40.35|44.69|48.11|42.42|39.57|37.17|44.4|36.88|41.27|44.75|52.43|47.51|31.84|29.99|24.47|25.45|23.3|27.47|19.17|18.37|17.09|12.8|10.07|13.56|19.2|34.2|37.75|38.31|40.15|31.06||||
2022-02-19 15:46:28|adr_usa_0268|CRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|10.9375|15|18.25|17.75|22.375|19.875|17.5|18|17.2656|14.4375|19|17.4|17.251|15.65|16.95|17.7|15|13.38|12.6|15.1|18.43|17.98|21.51|21.22|22.75|24.91|28.8|26.25|26.78|27.17|34|33.75|34.98|38.74|42.44|48.91|43.58|34.24|37.6|37.6|26.63|22.25|20.82|24.98|25.1|26.31|23.61|21.88|15.67|19.06|22.12|21.51|17.48|17.09|21.28|18.17|18.03|17.77|21.88|21.08|20.9|25.41|29.5|27.43|23.77|22.46|28.31|28.29|29.77|28.88|25.05|30.26|33.85|33.47|33.77|36.48|34.64|35.12|33.1|36.98|33.69|27.74|30.51|31.83|33.62|37.36|33.88|30.84|39.94|41.87|44.88|50.89|53.12|50.69|49.17|
2022-02-19 15:46:41|adr_usa_0269|CRESY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0726|21.6639|17.7252|17.609|15.8717|15.0604|12.5117|9.7313|9.963|9.7313|9.0941|7.9936|8.1094|7.9936|7.704|8.457|8.4616|9.0362|5.7646|6.0241|5.6998|4.8657|4.8193|7.4143|7.6646|8.1094|13.9946|10.4264|9.7415|10.9361|13.8833|14.9213|12.002|10.8064|10.241|13.0678|13.3384|12.3263|15.6164|18.4246|21.2115|18.5822|21.3811|16.9603|14.597|10.204|5.6534|6.8583|8.4338|10.621|13.3921|11.9185|11.4088|12.2985|15.8667|15.8111|15.7879|12.6831|10.1947|12.4932|6.8305|7.4977|7.9148|7.8499|7.4607|7.4421|10.1854|8.165|11.6961|11.2976|10.9269|10.2781|12.938|8.8138|11.7332|9.6757|11.4551|15.8296|15.205|18.2684|19.0529|17.6426|20.1924|19.221|15.3918|13.5238|11.0558|12.4488|9.7895|5.8932|5.67|5.07|3.45|3.31|3.98|5.17|7.03|5.61|4.44|5.77|
2022-02-19 15:46:47|adr_usa_0270|CPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:47|adr_usa_0271|CPAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.11|9.28|12.66|13.51|12.75|12.4|10.76|9.48|8.8|9.3|8.49|8.26|7.51|5.8|6.48|6.34|9.02|9.75|9.03|9.24|11.5|12.17|12.51|12.06|11.88|10.82|9.38|9.88|8.6495|8.19|9.45|8.9|6.75|7.54|8.683|8.3|6.875|5.52|6.6|6.79|
2022-02-19 15:46:50|adr_usa_0275|CMCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|17.55|19.25|32.97|16.91|19.54|15.7|11.07|12.86|10.16|9.69|12.01|9.4|12.5|14.22|13.84|10.05|6.35|7.39|4.5|3.76|3.44|3.06|2.82|2.09|1.97|2.97|2.3|2.03|1.39|1.26|
2022-02-19 15:46:52|adr_usa_0278|CIG.C|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2192|6.2584|5.6839|5.7551|6.7719|6.3702|7.5294|7.5395|7.2091|9.8273|9.2973|9.3418|7.2002|6.857|7.082|5.0268|5.4462|4.9419|6.637|7.6235|5.0674|4.3131|4.1795|1.9821|1.6682|1.3722|1.5337|2.4575|2.1975|3.9284|2.1019|2.6189|1.749|1.9552|1.7734|1.4888|2.9418|3.8118|3.5875|3.7131|2.9956|3.0943|1.7803|1.8296|2.3229|2.4664|3.09|3.3|3.17|3.37|||
2022-02-19 15:46:55|adr_usa_0279|CIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.8511|1.927|2.9856|2.8308|3.2643|3.4763|4.4018|4.9509|5.2784|5.249|4.5701|3.4888|2.0674|2.7464|1.3863|2.2937|1.6235|1.9858|1.809|1.7138|1.9858|1.4417|1.7263|1.0326|1.1687|1.3096|1.6496|1.4703|0.9987|0.7124|0.6969|1.1307|1.2151|1.7655|1.9619|1.5602|2.0573|2.5677|2.8685|3.3545|3.9193|4.5096|5.7658|4.25|4.604|5.0412|5.3175|6.563|6.325|6.9742|6.335|8.0286|7.329|5.3762|4.6392|5.6165|6.2023|7.633|6.9495|6.7105|7.7016|7.976|7.8733|8.9146|8.8352|8.1955|10.6611|10.0575|9.9233|7.1448|6.9463|6.8643|5.2371|5.5006|4.9878|6.0474|7.3999|4.7552|3.9627|3.8938|1.8091|1.4731|1.2922|1.2836|2.3001|1.9383|2.8428|1.9727|2.2656|1.7574|2.1536|1.7315|1.542|2.7825|3.2908|3.2218|3.0582|2.6102|2.6102|1.7143|1.7579|2.1705|1.8924|2.59|2.55|2.3|2.57|||
2022-02-19 15:47:00|adr_usa_0280|CIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.625|18.25|19|18.625|16.125|18.125|17.5|17.438|14.5|11.75|12.125|7.25|5|3.875|5|5.0625|4.25|3|3.0625|3.75|2|3|1.82|1.53|1.51|1.7|2.21|1.85|1.96|2.54|5.04|4.83|4.93|7.14|6.54|6.97|11.99|16.01|14.15|21.38|25.7|32.81|27|29.1|30.07|26.79|28.01|32.78|37|33.75|38.2|33.3|20.34|16.6|28.7|35.54|42.9|46.38|47.82|64.23|61.7|56.93|66.65|65.78|57.76|63.9|59.21|57.46|64.27|64.94|57.9|55.07|50.73|50.5|55.73|63.28|51.7|41.1|40.73|34.5|28.34|30.08|32.56|39.27|33.5|37.35|44.01|45.41|38.61|42.18|46.38|43.36|40.01|48.34|46.97|49.8|48.27|47.48|25.86|28.06|30.45|33.45|30.02|33.25|31.86|34.15||||
2022-02-19 15:47:06|adr_usa_0281|CHU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:06|adr_usa_0282|CHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6699|14.3433|13.7456|14.5653|17.0924|18.689|16.7851|16.1789|14.9238|16.1362|17.5364|14.8214|16.0167|16.4521|16.2216|16.1533|18.0316|20.7175|23.5255|23.0184|17.9886|16.7955|21.375|21.3|22.1875|23.25|24.075|24.8625|30.1375|29.44|32.7|35.74|32.96|31.6|30.43|30.12|31.89|31.35|31.8|30.98|30.92|29.88|32.01|31.18|30.09|30.66|32.32|29.2|30.47|31.33|33.91|36.26|33.63|32.86|35.75|34.08|34.6|36.79|36.03|35.13|34.76|34.52|35.53|34.05|37.25|36.05|36.72|36.77|38.42|39.11|40.19|40.48|40.1|44.03||||
2022-02-19 15:47:10|adr_usa_0283|CHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:10|adr_usa_0284|CHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0286|CEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0287|CEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15|9.469|7.219|5.0315|2.1875|4.2813|2.7813|4.125|6.0938|6.6563|4.6875|5.9375|7.9375|7.4063|8|8.175|5.7|6.25|7.265|8.6|7.95|6.625|6.925|6.325|7.55|8.27|11.39|9.435|10.15|11.5|10.25|8.78|8.195|7.825|8.4|7.05|7.09|9.225|17.125|20.75||47.955|33.615|22.26|9.91|6.185|6.905|9.5425|15.425|19.095|18.84|21.43|25.98|29.31|21.82|22.28|24.55|19.94|19.44|15.44|16.82|17.17|21.41|17.82|15.81|20.3|19.36|15.43|16.79|24.85|24.35|35.56|26.11|29.47|23.76|26.89|27.36|23.25|26.879|29.38|27.08|30.0471|39.79|38.3|31.29|31.52|31.63|28.55|24.08|25.48|24.7|17.22|19.65|23.26|22.47|22.27|19.03|17.3878|20.93|
2022-02-19 15:47:16|adr_usa_0288|CCU|price_second_month|0||||||||||||||||||||||||||||||||||||||||6.3335|7.1314|8.7272|10.7719|10.9215|9.6748|9.575|10.3729|8.428|10.0737|8.4779|8.7272|8.2784|9.0827|8.0354|7.68|7.7111|9.4753|10.4228|10.7719|18.0778|19.1251|17.9532|18.6513|23.9375|26.3562|27.9521|32.0663|26.6804|29.8721|28.8747|20.1474|22.8005|24.3245|20.0557|18.6434|18.5995|21.2397|13.6364|17.3388|14.566|16.2376|18.001|16.6805|17.1712|15.8387|13.3691|13.4369|13.2774|11.6616|13.2853|12.9901|11.2905|12.2879|11.5858|14.0274|14.4463|15.32|14.8652|14.3226|12.7667|13.9715|13.8|11.3424|10.6283|12.9422|12.9821|14.3825|15.4317|16.3134|23.1157|22.4335|21.6036|23.2194|22.8643|22.8324|28.6931|25.9204|25.9682|29.2836|32.6049|26.6006|26.3413|24.28|22.47|23.56|21.65|20.65|19.11|22.28|22.22|22.3|19.51|21.82|21.15|19.89|23.73|26.35|27.4|25.48|27.86|25.36|26.4|25.98|28.72|26.81|22.6|18.51|15.94|14.01|13.2|14.31|17.3|17.96|20.29|16.07|16.51|||
2022-02-19 15:47:21|adr_usa_0290|CCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|6.11|6.84|7.5|6.69|3.91|3.78|3.45|3.88|3.33|3|4.44|4.16|4.11|5|5.39|8.45|7.36|8.01|7.2|7.05|6.81|4.51|4.52|4.732|3.93|4.23|4.5|4.85|3.62|4.04|3.96|2.62|4.1|3.4|3.72|3|2.5|2.54|2.6953|2.5973|1.5|1.96|2.18|3.79|3.37|2.53|2.26|1.98|
2022-02-19 15:47:23|adr_usa_0291|CCIH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:25|adr_usa_0292|CBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.1818|2.7097|2.3571|3.1496|2.956|2.8856|2.0938|3.2375|3.2727|1.9003|2.8241|1.5749|2.5513|2.9032|3.7567|4.7507|4.2229|5.2523|4.742|4.7296|3.6739|2.7167|2.6154|3.3051|2.949|2.1663|2.1959|1.7581|2.1326|2.7674|3.1249|3.2375|2.1114|2.8997|3.4233|3.3755|3.0545|3.3811|4.503|5.9824|4.6522|3.8794|4.3665|4.1989|4.7465|4.5227|4.648|6.1077|6.6412|5.8656|4.6438|3.4107|5.2701|6.865|9.0018|9.6366|8.7991|9.9125|11.8438|10.6163|11.4327|11.672|10.2926|13.1641|10.788|12.0718|12.1844|14.2677|13.8398|11.565|13.2542|11.9733|12.7672|14.3268|11.855|9.5859|7.5477|4.8479|3.536|2.9532|3.1362|4.4087|4.4819|5.1012|5.943|6.3906|5.988|5.9402|5.9458|5.6249|6.0669|6.9537|6.2161|5.9514|5.2899|4.5748|3.2685|3.2601|3.5838|14.97|7.5|5.53|4.05|4.12|
2022-02-19 15:47:29|adr_usa_0293|CANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.85|60.45|62.25|92.55|91.5|62.4|57.75|59.1|60.9|34.65|25.8|46.05|32.4|43.05|39.15|33.9015|29.25|26.4|23.85|21.9|28.2|19.4985|18.75|19.95|17.0999|2.91|2.43|2.53|1.31|2.11|2.25|1.82|2.21|2.06|1.86|1.2|1.12|
2022-02-19 15:47:31|adr_usa_0294|CAJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.9833|10.4333|12.0167|11.8167|12.3333|13.0667|12.35|14.1|13.9333|16.9167|18.55|16.0667|15.25|15.6667|13.6667|14.792|14.4167|16.75|19.9167|19.6667|28.3333|30.9167|30.1667|25.8333|21.8467|26.42|20.28|22.6|23.0933|25.8667|22.8267|25.6333|23.9667|28.4933|32.3067|31.1|32.7667|33.04|31.98|33.4467|35.16|36.1667|33.7667|37.5134|41.6534|46.8|49.68|52.63|54.07|58.86|57.12|52.62|44.86|54.11|44.74|29.76|25.11|33.17|38.21|38.22|41.48|40.88|40.91|47.06|48.28|47.98|47.24|45.01|45.34|39.93|33.29|35.18|36.37|34.28|29.9|33.32|31.22|33.03|32.67|31.91|32.52|34.53|30.48|30.22|28.2|28.85|28.63|28.91|29.24|34.82|35.11|38.37|38.12|34.04|32.09|28.29|28.8|28.02|25.9|27.64|25.15|20.53|17.16|17.73|21.63|23.89|23.81|22|24.58|||||
2022-02-19 15:47:35|adr_usa_0295|BVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.094|4.875|5.9065|4.625|4.0315|3.375|3.922|1.9063|3.1719|3.3594|3.5469|3.8438|4.1094|4.3594|3.7656|4.125|2.9063|4.055|4|4.7975|4.5125|6.4775|7.4625|6.465|5.6175|6.3|7.3625|9.5475|14.555|12.105|11.715|11.36|11.75|11.58|10.69|12.405|14.01|13.11|12.885|13.975|14.27|13.855|16.765|19.115|27.915|38.015|32.9|23.2|18|19.26|28.33|25.27|40.15|33.61|36|41.34|50.64|46.67|44.12|46.83|39.15|40.13|39.14|34.66|32.77|25.62|17.95|12.63|11.8|12.6|10.69|14.56|9.25|11.58|11.2|6.32|4.74|5.22|9.56|12.36|11.17|12.3|12.44|13.43|13.99|15.55|15.47|12.59|14.14|16.64|15.17|15.24|15.37|11.15|7.85|14.08|11.1|11.06|11.52|7.5|7.31|9.8||||
2022-02-19 15:47:40|adr_usa_0296|BUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.39|50.27|48.56|51.01|58.78|55.3|59.99|54.15|60|65.75|67.52|81.57|85.56|92.87|93.77|96.24|102.72|101.33|110.03|111.14|116.99|123.57|122.02|107.46|124.91|116.26|126.22|126.45|102.4|107.95|118.53|117.76|115.75|106.18|94.77|95.59|76.16|77.69|82.76|94.5|79.08|58.37|47.14|57.32|67.99|64.33|75.86|60.8|58.7|63.05||||
2022-02-19 15:47:42|adr_usa_0297|BTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.625|7.8125|7.875|8.5|8.875|8.1875|6.6875|7.9065|8.8125|9.1875|8.5625|9.094|10.0315|9.25|9.375|9.375|9.3125|9.2813|8.625|6.3125|4.25|6.0625|6.5625|7.2813|8.155|7.88|8.7|8.21|9.26|11.96|11.5|9.05|9.68|10.795|10.255|12.625|15.355|14.705|15.13|16.68|18.39|19.095|20.32|21.85|23.94|24.9|27.875|28.575|30.505|34.04|33.25|39.3|37.7|37.685|34|26.21|25.52|27.375|30.365|30.635|33.95|29.275|33.97|36.45|40.565|45.175|44.805|46.575|50.64|47.04|52.37|52.715|52.14|54.885|50.785|53.165|54.395|60.63|59.21|59.085|58.235|55.36|52.99|57.87|54.32|60.825|62.095|54.52|63.84|72.12|62.12|63.63|59.06|51.2|48.38|34.87|36.74|34.67|35.1|39.61|39.8|40.08|33.77|35.31|35.06|38.67|37.69|33.65|46.5|
2022-02-19 15:47:47|adr_usa_0299|BSMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.3|15.34|14.24|13.49|11.16|13.71|14.27|11.72|11.02|9.41|7.38|9.73|7.88|9.03|9.59|7|7.52|9.34|10.41|8.3|7.07|6.52|7.78|6.1|7.03|7.34|6.35|6.38|7.18|3.24|3.22|5.54|4.93|5.97|5.83|6.12|5.63||||
2022-02-19 15:47:49|adr_usa_0301|BSBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|10.18|12.58|13.1|11.89|11.36|9.51|7.21|10.85|8.06|7.74|6.73|7.22|7.31|5.69|6.45|5.08|6.73|6.9|5.82|4.98|5.18|3.9|3.78|3.54|4.8|7.02|8.16|10.96|7.84|8.85|9.03|11.28|8.96|8.25|11.2|12.93|11|9.78|10.56|8.62|4.73|5.27|7.47|7.42|7.59|8.05|5.82|6.24||||
2022-02-19 15:47:52|adr_usa_0302|BSAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5916|8.1312|9.0935|7.1209|9.3341|8.7567|8.5162|8.853|10.7294|9.4784|9.6709|7.9869|8.0112|7.1209|5.0038|5.8699|6.9525|6.8803|8.0831|8.0831|7.6982|6.9284|7.5539|7.6982|8.468|9.2956|8.9299|8.5065|8.1409|7.6135|7.0362|7.2017|6.8938|8.4026|8.0639|9.1301|10.6043|10.2078|10.5081|11.4511|13.5681|12.0092|14.5997|16.6474|18.2794|15.6081|16.7667|18.6874|18.3218|18.8991|18.3218|18.5142|19.923|20.0154|16.9399|12.8175|13.4449|16.0315|19.6959|23.4026|24.6612|23.8914|33.2255|35.2501|32.0053|34.6766|34.7806|25.6774|31.1816|28.6528|28.595|26.93|29.06|24.35|22.26|22.36|21.58|25.1|23.86|21.86|21|21.37|19.23|18.08|17.19|18.05|21.17|21.66|21.98|24.7|29.25|27.47|32.65|32.16|30.6|30.96|31.65|27.95|28.4|21.6|18.07|15.77|15.38|17.21|22.59|21.39|21.05|17.71|19.4||||
2022-02-19 15:47:56|adr_usa_0303|BRFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.025|0.8667|1.0417|1.0417|1.0208|0.6583|0.5083|0.4342|0.6875|0.8742|1.0292|1.6833|1.4342|2.4|2.9542|3.4958|3.4292|4.25|5.1708|5.6408|4.425|5.0825|5.8475|6.51|8.54|8.3525|10.5775|12.2975|16.045|12.4625|8.165|6.4075|9.435|11.2225|12.12|12.6425|12.76|13.62|14.79|17.23|18.37|19.8|18.34|20.91|15.86|15.83|18.82|21.08|23.89|23.32|22.4|16.71|22.19|25.38|27.19|22.7|20.66|19.05|15|12.85|12.66|16.67|15.76|12.99|13.36|13.18|12.77|9.19|5.97|4.82|5.68|6.19|7.88|9.2|8.09|6.02|4.23|3.87|4.18|4.36|4.85|4.53|3.85|3.65|||
2022-02-19 15:48:00|adr_usa_0304|BP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.125|21.344|22.532|23.907|25.094|26.344|29.438|34.625|33.094|36.219|42.313|41.5|41.344|44.219|36.563|46.063|42.5|53.594|55.922|60.938|47.063|54.563|55.25|47.438|49.6|53.39|50.88|44.17|49.55|51.07|46.8|39.21|38.11|41.89|41.72|42.69|49.2|53.0045|53.7|61.35|64.92|60.2|68.38|65.84|66.42|70.7|68.05|68.08|61.54|67.01|67.36|72.74|64.87|72.51|57.63|48.69|38.36|49.5|51.45|57.18|53.21|42.95|34.83|40|48.47|46.24|39.39|43.55|47.16|36.46|42.06|41.76|40.4|42.91|41.3|47.01|50.61|50.45|47.84|39.32|41.44|41.46|33.54|34.6|29.09|31.4|33.86|35.01|33.92|36.15|34.73|40.07|38.86|45.82|42.88|40.35|42.65|40.72|36.95|37.42|31.29|23.14|20.93|19.56|24.41|26.23|24.46|25.96|31.77||||
2022-02-19 15:48:06|adr_usa_0305|BORN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:06|adr_usa_0307|BMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|10.95|10.85|11.4|11.44|11.96|12.4|||20.6|20.5|25.8|37.59|37.9|28.43|26.84|22.99|20.65|19.5|9.32|9.95|14.86|16.92|29.7|27.09|24.65|40.35|50.14|42.53|31.8|27.08|18.75|20.17|13.78|12.53|13.74|16.76|14.79|19.62|30.59|22.53|29.09|35.51|44.13|51.81|52.35|47.79|61.22|66.41|60.18|78.47|73.28|77.06|85.77|104.02|99.01|113.54|81.45|42.5|43.83|52.21|48.97|26.47|25.08|29.8|20.51|17.88|15.11|13.78|15.76|17.09|15.56|14.43||||
2022-02-19 15:48:09|adr_usa_0308|BLRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|45.45|35.97|34.65|40.5|55.3485|25.05|29.1|39.6|44.7|32.85|24.9|19.3485|34.95|29.25|19.05|19.05|14.85|14.2635|13.5|15.15|17.2125|12.594|15.45|16.65|14.997|13.65|13.869|10.2555|6.2235|5.4672|2.9|2.635|1.89|1.65|2|2.25|3.5|2.92|2.87|2.64|1.72||||
2022-02-19 15:48:11|adr_usa_0309|BITA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:12|adr_usa_0310|BIDU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.377|5.169|7.7658|7.941|10.859|10.632|13.32|19.746|34.134|24.72|34.494|32.122|14.275|12.809|25.112|33.078|44.218|48.752|67.59|82.924|109|128.71|129.54|145.78|119.55|136.7|122.29|112.01|96.22|94.32|97.28|134.96|163.03|173.79|169.32|218.21|244.34|208.81|200.19|166.11|205.33|157.52|175.91|175.45|164.47|174.13|191.8|223.88|249.65|252.34|240.39|224.25|182.61|170.06|114.47|104.47|117.99|119.98|108.36|124.2|134.36|339.91|189.2|155.08|149.84|157.72||||
2022-02-19 15:48:15|adr_usa_0311|BHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.0336|24.1402|27.5117|25.7367|27.3954|28.5787|25.9152|28.0432|25.2032|27.3352|23.7852|17.2768|18.6367|16.27|6.1134|7.0026|6.6969|9.2256|9.6147|9.7258|8.8922|9.0033|9.7814|8.9755|9.7592|10.0259|9.4949|10.0345|11.5492|11.7196|9.4665|10.8676|10.6309|10.8865|13.5088|15.5725|18.0906|16.3298|17.7119|22.4925|29.1191|23.761|29.6397|30.4539|34.1647|40.9712|39.8541|39.2199|40.6399|49.8319|59.7812|71.7848|69.2762|79.8408|66.7486|37.8851|34.4771|53.2398|58.9766|71.2831|69.4181|61.3811|62.9525|78.0043|89.5535|90.3297|80.6265|71.16|72.722|58.2476|62.2898|68.197|70.8665|61.8354|59.9043|64.5807|65.2245|64.2589|64.9689|48.8758|49.7183|44.63|36.83|26.68|22.61|26.97|30|37.54|37.82|35.09|43.5|41.55|46.5|49.78|48.04|44.36|52.9|51.91|49.16|51.53|43.31|47.1|55.06|55.79|75.91|74.11|66.14|56.19|69.34|
2022-02-19 15:48:19|adr_usa_0313|BCS|price_second_month|0|||||||||||||||4.5683|5.2885|5.7207|6.05|5.1034|5.6796|4.733|4.4449|5.0828|5.0622|4.6918|5.6384|5.5561|6.2969|6.194|6.2272|6.7462|7.3804|7.1498|7.4958|5.8813|5.9389|6.3426|5.3912|5.4489|5.7948|6.2849|7.0345|7.957|7.6687|7.0057|8.3319|8.851|8.9082|9.8603|10.292|11.0135|10.8686|10.8686|13.2617|16.1161|16.7213|18.1051|21.0463|22.5454|27.446|25.1396|20.7575|21.435|24.909|28.1379|27.1577|26.8262|22.7179|24.6784|23.7558|26.0622|28.4147|27.9073|28.8298|28.4608|27.8381|32.8891|26.6618|27.077|21.228|26.6157|27.2892|32.843|33.9962|32.7968|34.4851|38.3967|40.5463|35.3154|37.179|37.6126|43.2402|42.7604|46.6813|49.8733|54.0248|52.7978|45.7587|42.7697|34.6604|27.6121|23.7097|10.3787|4.7419|17.8145|22.5472|18.202|17.6854|16.2554|17.0949|14.89|19.1615|16.9658|10.3049|10.7478|14.3642|10.1942|10.7293|14.604|17.1134|17.7038|16.117|17.78|17|16.52|15|15.29|15.86|16.53|15.95|13.45|9.44|10.58|9.11|10.75|11.19|10.77|9.87|10.35|11.75|10.68|9.36|8.27|8.66|7.47|6.64|8.81|7.7|5.66|5.82|7.12|8.83|10.58|10.25|9.9|10.49||
2022-02-19 15:48:24|adr_usa_0314|BCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1967|4.6325|4.7364|5.0245|5.9688|6.3993|7.8099|9.354|8.4958|10.1558|10.6458|11.3733|10.334|12.2493|12.0563|13.0244|10.8685|11.599|13.1521|13.7192|13.939|14.331|13.8143|16.7987|14.3874|12.3978|8.0563|10.913|12.2642|13.4965|15.4208|17.8172|16.7036|24.0948|25.7696|25.2113|26.1319|24.9114|23.391|28.5164|25.0688|24.8877|26.414|29.3717|26.8743|24.8016|26.2329|22.3873|24.0562|22.1425|22.8778|21.304|21.4286|19.4224|18.7793|19.0248|18.8881|21.2884|21.9172|22.924|24.2007|28.6293|27.8957|34.3969|30.8887|29.6733|29.14|32.14|28.1|27.86|23.74|18.77|16.74|17.48|18.8|22.43|19.1|18.45|19|21.14||||
2022-02-19 15:48:28|adr_usa_0315|BCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:29|adr_usa_0316|BBVA|price_second_month|0||||||||||||||||||||||||3.9511|3.4431|3.9511|3.8382|3.5983|3.4996|3.5278|3.0198|3.5278|3.6124|3.4007|2.8222|3.1891|3.302|2.8505|2.4412|2.6529|2.9351|2.9774|2.4836|2.7516|2.6952|2.6669|2.9494|3.0196|3.2593|3.4006|3.7114|4.4023|4.191|4.699|5.7008|6.604|7.9441|9.0597|10.1173|15.7057|17.1873|12.7635|16.002|14.986|14.7955|13.6525|14.1605|15.113|14.097|15.1765|13.462|15.0165|13.97|13.2588|12.3952|11.8262|12.385|9.9365|10.4242|8.5649|10.0787|10.922|12.2123|14.031|13.4925|13.6144|16.6421|17.5666|15.941|16.9875|17.9121|20.635|21.082|23.2664|24.5364|24.7498|25.6438|23.5915|25.2374|20.8382|22.667|17.0993|10.5359|7.2847|12.26|17.79|19.01|12.95|10.4|12.07|9.21|12.3|11.73|9.09|8.43|8.99|5.72|7.53|8.45|9.71|9.33|9.58|11.89|12.31|12.87|12.13|10.71|9.98|9.89|9.29|8.27|6.33|6.61|6.22|6.16|6.54|8.22|8.84|8.56|8.32|6.88|6.2|5.66|6.18|5.43|4.75|5.23|4.76|3.11|2.89|4.58|5.57|6.23|6.54|5.3|6.46|
2022-02-19 15:48:34|adr_usa_0317|BBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:34|adr_usa_0318|BBDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6059|5.2684|5.7427|6.8599|7.3907|5.239|6.2523|5.2821|6.317|7.3562|6.718|5.8206|4.3723|3.5393|3.591|2.9959|4.0753|5.2307|4.8494|5.9416|5.3282|6.3674|5.9479|7.1438|4.7865|4.27|6.1295|7.2934|6.3967|5.595|5.9421|5.1736|2.9818|3.1612|3.8364|3.5455|4.16|3.89|3.09|3.44||||
2022-02-19 15:48:37|adr_usa_0319|BBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5928|1.0493|1.2743|1.2563|0.8999|1.0871|0.5993|0.9899|0.5633|0.8063|1.1789|0.9755|1.2941|1.0439|0.9899|0.9341|0.7937|0.9287|0.9553|0.9579|0.5291|0.4805|0.4913|0.7203|0.753|0.8625|0.8783|0.773|0.8891|1.172|1.5955|1.7262|2.1203|3.3077|4.5366|3.3465|3.5463|3.9761|4.3422|5.462|4.9977|6.1575|6.1661|7.6974|5.9998|3.5053|2.9578|4.7266|5.2353|6.9393|6.361|5.6127|7.2284|8.1966|7.5538|7.3029|6.8325|6.1387|7.1186|5.4605|6.5581|6.4052|6.9658|7.3648|4.9501|5.778|5.1097|6.4593|7.6753|6.4162|5.6832|4.8639|3.2961|3.1564|2.5354|3.8932|5.1112|4.9917|6.0162|5.2154|6.6429|6.5677|7.4756|5.9091|4.6488|6.6253|8.5331|7.0165|6.6033|6.6116|5.6033|3.2545|3.4455|4.3818|4.2909|4.77|4.48|3.65|4.12||||
2022-02-19 15:48:41|adr_usa_0320|BAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|5.875|3.7813|6.1875|8.5|7.8125|10|8.7813|8.45|5.555|4.4|4.495|5.425|4.5|2.325|1.5|1.15|3.045|4.125|8.195|12.1|6.62|14.49|22|24.945|17.9|19.55|17.3|17.15|12.3|12.8|15.27|13.07|16.45|18.2|16.14|16.89|15.49|15.35|5.44|4.91|7.53|11.27|13.39|14.45|11.25|17.94|20.7|24.16|28.95|22.57|15.22|18.71|10.89|13.62|13.06|15.11|16.3|14.44|17.9|14.51|13.44|13.68|14.82|9.09|8.54|7.76|13.73|11.82|11.58|14.25|16.76|20.61|20.2|24.32|28.81|28.28|24.2|27.49|28.22|29.71|21.35|14.111|12.95|14.32|10.8|8.74|8.77|11.3|20.41|23|17.69|19.55|||
2022-02-19 15:48:45|adr_usa_0321|BABA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.64|85.12|92.52|68.57|84.08|66.97|82|96|94.99|102.9|123.91|171.25|179.91|186.14|197.98|174.6|160.86|176.92|154.81|166.2|194.7|205.61|201.72|286|279.96|252.75|211.13|166.99|127.53|118.99||||
2022-02-19 15:48:48|adr_usa_0322|AZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.1978|5.5239|5.5647|5.0755|6.2781|6.4411|6.7469|7.338|8.4387|9.9675|9.3764|10.4567|11.7612|13.5346|14.3499|14.941|15.5729|15.685|21.6777|20.2408|17.8557|20.5464|20.0882|19.2623|19.2623|21.7695|16.2048|20.577|22.2892|25.7188|23.125|23.91|24.25|22.725|25.49|21.86|14.575|18.92|16.06|20.62|19.825|22.975|24.31|23.4782|23.265|19.695|19.87|21.26|23.06|23.025|23.12|26.47|32.57|28.945|28.065|26.59|24.6|23.69|18.815|21.845|24.35|18.865|15.795|20.86|23.315|22.415|22.06|21.125|24.715|23.465|24.585|26.2|23.71|22.99|22.445|20.205|23.395|23.77|22.72|25.625|24.605|28.595|33.88|36.1|38.005|37.085|34.45|33.775|31.28|34.05|28.67|29.7|32.81|26.14|29.26|34.39|29.83|32.87|33.19|37.03|38.34|39.82|41.58|37.38|45.03|48.48|43.8|54.6|56|52.94|48.38|56.77|58.28|54.83|59.86||||
2022-02-19 15:48:52|adr_usa_0323|AVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:52|adr_usa_0324|AVAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|9.74|10.12|6.48|7.32|6.55|7.26|8.32|7.31|7.82|8.32|8.91|8.19|8.58|8.53|7.92|6.34|7.38|6.87|7|7.76|8.61|4.23|4.84|5.6|6.57|5.72|5.88|5.34|5.43||
2022-02-19 15:48:56|adr_usa_0327|AU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||34.375|31.565|35.315|32.815|49.69|51.25|41.875|34.69|38.75|30|25|17.815|20.625|23.9063|16.25|22.5625|18.125|20.125|25.875|25.625|25.625|19.5625|19.8125|12.375|16.25|18.1|17.85|16.89|23.5|32.06|23.22|26.61|32.52|29.12|37.57|47.97|42.95|35.02|35.5|39.91|35.97|34.34|35.49|42.11|50.92|46.23|46.13|48.22|44.14|41.72|39.03|48.77|36.12|34.79|26.92|21.35|29.83|42.33|38.42|44.04|36.38|41.92|42.29|46.83|48.84|45.96|44.86|47.96|42.45|36.06|31.9|30.97|24.24|18.14|13.37|13.59|17.58|15.79|17.18|8.56|11.27|9.58|8.12|6.4|13.02|13.43|16.09|10.94|11.02|11.39|10.14|10.45|9.34|8.62|7.91|9.92|14.17|13.29|22.75|19.04|17.45|24.56|29.51|21.67|19.96|23.77|17.08|20.94|22|
2022-02-19 15:49:02|adr_usa_0328|ATV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:02|adr_usa_0329|ATHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.21|34.85|46.86|43.22|38.19|48.16|30.9|31.13|24.77|24.79|25|27.97|33.22|42.46|64.41|56.19|78.21|109.07|81.42|82.34|89.28|92.26|83.77|67.87|80.32|76.57|87.21|100.75|125.16|77.34|44.26|34.17|27.31||||
2022-02-19 15:49:04|adr_usa_0332|ASX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.08|4.79|3.71|4.02|3.65|4.34|5|4.56|4.02|4.18|5.23|7.82|7.77|8.92|7.21|7.42||||
2022-02-19 15:49:07|adr_usa_0333|ASR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|19|18.98|16.85|13.55|15.35|15.6|12.5|10.6|10.62|12.87|15.69|16.85|22.1|18.45|21.2|25.76|28.9|29.35|36.83|32.43|33.74|36.27|35.97|40.58|44.61|51.26|48.99|54.65|51.92|50.24|45.74|26.52|30.27|33.67|42.5|48.25|51|48.68|41.53|48.81|54.78|60.4|56.2|53.26|69.255|71.39|84.5|102.78|131.78|114.74|108.25|121.25|110.82|130.22|129.57|134.61|137.43|149.42|145.74|159.78|134.63|152.88|154.84|151.38|158.32|194.87|203.66|177.4|181.22|157.85|178|130.9|165.53|161.44|142.3|174.63|196.26|105.37|112.23|152.77|169.84|186.43|177.31|182.75|220.02||
2022-02-19 15:49:10|adr_usa_0334|ASML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.9282|5.7388|5.1309|5.9069|5.7549|4.6881|5.3735|8.0989|12.7256|20.7033|15.2231|22.7426|18.6629|8.5856|13.7917|19.3023|21.5552|30.7497|45.607|62.4128|51.9701|55.7149|29.8669|30.9629|33.9916|26.5678|25.4425|29.739|27.0939|14.9645|16.3016|10.5657|14.6868|23.0459|27.5031|26.6847|25.7348|16.81|22.3006|26.7724|23.5574|24.6972|27.9853|30.2212|29.7244|32.2379|32.34|35.9206|37.6596|43.359|45.1403|31.2799|38.918|30.7214|19.9137|19.6539|26.8893|35.6835|40.256|40.0482|36.7097|32.1243|42.3864|56.6364|50.674|45.8157|51.3495|59.1694|59.5072|73.7442|62.57|70.98|81.27|87.06|93.38|86.14|85.88|96.12|105.68|107.68|112.3|91.02|92.72|91.02|99.98|106.55|103.13|121.69|131.99|156.31|175.52|195.39|196.65|205.05|171.35|182.87|188.05|222.61|270.62|276.71|329.51|374.18|437.73|567.09|675.47|833.04|791.51|647.83|||||
2022-02-19 15:49:15|adr_usa_0335|ASMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:15|adr_usa_0337|AMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3983|2.93|2.84|2.9917|2.8933|2.3283|2.525|2.28|2.8767|3.7483|4.3067|5.8167|5.4883|5.7167|7.785|9.3417|9.4467|11.07|14.23|17.015|16.235|18.8|21.605|23.84|29.425|28.305|30.035|30.48|29.325|25.615|15|13.43|19.165|23.625|24.175|22.445|24.465|23.605|28.23|28.05|26.35|24.14|23.37|23.42|24.34|25.72|23.62|22.2|19.9|20.03|23.11|20.12|19.84|24.07|23.71|21.75|20.7|17.24|16.14|13.12|12.25|11.79|11.93|12.87|16.16|18.87|17.57|18.93|15.66|17.32|12.44|14.91|14.37|13.39|15.4|17.6|13.48|12.67|14.71|13.08|14.96|18.45|17.42|18.19||||
2022-02-19 15:49:19|adr_usa_0338|AMRN|price_second_month|0.221269296741|||||||||||||||||||||||||||||||||||||||||1200|950|875||550|825|650||575|900|900||975|700|581.3||443.8|456.3|312.5||97.2917|62.9167|78.75||81.25|73.75|47.5||65|55|55||100.2|205.1|171.7||82|39.8|39.9||33.3|27|15.4||8.7|8.7|27.1||11.89|14.8|12||23.9|26.6|22.8||5.9|4|2.6||1.89|0.9|0.71||1.36|1.51|1.4299||2.49|2.58|8.201||14.43|9.2|7.49||14.46|12.575|8.09||5.8|6.32|1.97||1.76|1.09|0.9797||2.46|1.93|1.89||2.16|3.19|3.08||4.03|3.5|4.01||3.09|16.27|13.61||19.39|15.16|21.44||6.92|4.21|4.89||4.38|5.1|3.37|||||
2022-02-19 15:49:25|adr_usa_0339|AMOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.385|2.9235|2.7083|2.9167|2.8752|2.3085|2.3833|2.2083|3.0102|3.7833|4.25|6.1667|5.855|5.6867|7.1818|9.4333|9.4167|11.005|14.265|16.656|16.325|19.33|22.4|21.9|29.63|29.49|29.95|30.38|29.3801|25.535|14.975|12.595|18.98|23.345|23.93|22.18|23.7897|23.395|28.175|27.795|24.91|23.9|23.63|23.1|23.9|25.3556|23.54|22.2|19.8|20.19|22.98|20.126|19.77|24.0902|23.13|21.1554|20.59|17.19|16.1|13.03|12.33|12.01|11.64|12.97|16.02|18.75|17.5133|18.9|15.5|17.3844|12.96|14.694|14.3805|13.24|15.41|17.525|13.34|12.8|14.66|13.49|14.7|18.48|17.2616|18.07||||
2022-02-19 15:49:29|adr_usa_0341|ALU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:30|adr_usa_0342|AKO.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.375|20.875|18.25|17.875|12.875|13.25|11.625|16.1875|13.4375|13|12.75|11.0625|11.125|9.375|10.6|11.55|10.35|8.68|6.2|6.33|5.5|6.18|6.24|7.35|7.9|9.28|11.9|11.26|11.01|11.9|13.81|13.31|16.1|15.58|14.74|13.85|14.9|16.49|18.59|20|18|18.25|20.15|18.59|18.13|12.98|14.25|17.17|17.4|19.92|19.47|20|26.56|30.85|26.26|28.5|25.88|27.2|31.33|31.3|32|37.95|39.72|37.7|31.92|30.68|22.45|23.42|20.68|18.65|17.07|19.99|18.1|20.29|16.65|19.23|22.03|22.09|22.87|23.98|28.19|27.21|29|27.69|22.3|21.15|22.65|20.03|18.2|15.85|14.05|13.8|13.72|13.01|15.82|12.5|14.7|12.95|12.13|||
2022-02-19 15:49:34|adr_usa_0343|AKO.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24|34.626|34.626|31.876|36|35.5|33.75|31.376|36.626|21.25|24.563|23.438|21|18.813|12.3125|15.25|13.0625|19.25|16.875|17.375|15|12.375|13|11.5625|13.75|16.5|13.61|9.5|8.05|7.15|5.52|6.65|6.45|8.05|7.96|9.46|12|11.25|12.2|12.7|13|11.7|14.1|13.85|13.33|12.75|13.15|15.65|16.45|18.59|17.7|15.04|19|15.95|16.5|10.81|12.44|13.9899|14.52|15.815|15.83|16.85|23.43|24.75|21.53|24.37|23.88|22|25.53|25.44|26.96|30.25|33.34|29.85|23.31|22.41|18.26|19.85|16.7|15.33|14.2|15.63|16.1|15.8|15.3|17.83|19.98|20.2|20.2|22.21|24.03|23.2|26.01|22.7987|20.13|19.31|19.51|16.97|16.425|13.23|12.1528|11.32|11.7491|11.32|13.5|12.4|11.78|10.3632|10.47|||
2022-02-19 15:49:38|adr_usa_0344|AIXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:38|adr_usa_0345|AEG|price_second_month|0||||||||||1.9084|2.4413|2.3743|2.5913|2.772|2.4182|2.5008|2.5841|2.6893|1.6226|2.141|2.434|2.2986|2.5991|2.6592|2.5691|2.9673|3.373|3.2903|3.974|4.0715|3.8087|4.2894|3.7185|3.5457|3.9289|4.1466|4.0565|4.6875|4.8828|5.574|5.649|5.9195|6.3702|6.3251|6.3101|6.821|7.4225|8.2637|9.735|8.113|9.8558|10.427|11.538|11.7788|13.522|16.076|17.759|17.849|20.433|27.0583|38.131|41.1058|50.9615|50.3005|39.0024|41.7293|43.3293|33.4736|34.7356|37.7404|39.0625|33.5865|25.7404|29.0385|25.5769|20.7692|20.6538|13.9519|15.3461|10.1442|9.61|12.46|13.33|14.87|12.07|10.74|12.39|14.38|12.85|14.13|15.78|16.5|16.69|17.88|18.16|19.81|20.45|18.22|17.77|14.85|15.24|11.79|4.65|3.53|6.27|7.54|7.24|6.3|5.7|5.11|5.53|7.69|7|4.53|4.37|5.25|4.24|5.12|5.74|5.92|6.87|7.1|8.88|8.95|8.71|7.93|7.85|7.78|7.67|6.16|6.1|5|5.14|4.09|5.1|5.34|4.95|5.7|6.19|6.92|6.21|5.95|5.52|5.36|4.56|3.78|4.47|3.38|2.67|2.74|3.64|4.73|4.72|4.9|4.4|5.41|
2022-02-19 15:49:43|adr_usa_0347|ACH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5125|4.6375|3.775|2.945|4.6625|4.45|7.2|12.79|19.175|11.5125|11.6575|15.875|15.005|12.75|14.2625|18.19|25.0375|19.5875|16.7875|19.92|27.34|32.78|48.96|55.47|46.32|42.66|21.65|11.25|12.97|22.32|28.07|28.8|24.36|19.61|21.06|23.03|25.23|21.29|16.96|10.92|13.54|10.32|9.62|10.82|11.48|9.93|8.32|9.1|9.31|9|11.36|10.61|11.67|16.01|9.1|7.91|7.97|7.41|9.23|11.1|12.42|11.46|18.41|16.68|14.7|13.37|10.58|9.27|9.24|8.44|7.36|7.62|6.68|4.94|6.77|9.24|9.69|13.99|18.27|13.05|17.08||||
2022-02-19 15:49:46|adr_usa_0349|ABEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4577|0.5301|0.5637|0.5301|0.4746|0.588|0.4577|0.3902|0.4072|0.2849|0.453|0.3998|0.4846|0.4962|0.4554|0.7808|0.8675|0.9639|0.7711|0.772|0.8348|0.774|0.7628|0.568|0.6008|0.5612|0.8024|0.7892|0.9524|0.992|0.7128|0.8824|0.9996|1.1648|1.196|1.284|1.5156|1.714|1.5796|1.8012|1.8568|1.9348|2.6684|2.6968|2.7636|3.2592|2.8908|2.4184|1.728|1.672|2.5484|2.9328|3.9424|3.79|3.8316|4.4276|5.5888|5.354|6.156|6.94|6.382|8.088|7.508|7.43|8.05|8.876|8.378|6.956|7.56|7.2|7.4|7.1|6.58|6.41|5.86|5.39|5.06|4.42|5.19|5.93|5.06|5.69|5.76|6.24|6.4|6.75|5.51|4.58|4.17|4.95|4.26|4.54|4.31|3.21|2.35|2.39|2.78|2.88|3.3|3.26|3.05|2.88||||
2022-02-19 15:49:51|adr_usa_0350|ABB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.403|29.625|30.75|28.695|23.615|20.688|18.6|10.75|11.3|7.25|9.48|4.05|3.17|2.85|3.08|5.7|6.13|6.11|5.59|5.75|6.07|5.62|6.45|7.11|8.78|12.05|12.53|13.45|16.2|16.71|21.24|24.05|27.15|25.04|32.76|23.83|12.4|12.25|16.18|17.91|19.01|18.31|16.55|19.37|19.66|23.82|25.89|20.83|17.08|20.89|16.43|17.35|18|22.82|22.22|21.9|25.04|25.33|23.62|22.81|22.59|21.39|21.68|19.31|18.47|17.48|20.54|21.76|20.75|22.55|24.85|22.84|25.4|24.29|23.91|23.61|19.82|19.82|18.83|19.02|21.86|21.64|19.42|26.47|26.83|29.74|33.67|36.99|35.56|34.34||||
2022-02-19 15:49:55|adr_usa_0352|YNDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.96|21.54|22.01|21.05|21.17|22.08|23.94|26.93|32.41|39.61|37.68|31.91|28.34|24.92|16.45|18.17|12.2|17.09|12.91|20.6|22.11|18.46|22.5|27.19|29.85|32.95|41.09|33.34|31.2|29.5|33.69|35.8|36.49|41.47|40.06|40.43|66.97|65.38|67.28|66.86|76.9|72|44.75||||
2022-02-19 15:49:57|adr_usa_0353|ADAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|8.92|7.63|10.29|7.15|4.39|4.03|5.33|6.23|7.82|7.63|13.15|10.82|6.16|4.57|3.52|1.53|1.17|3.62|5.3|8.71|4.37|5.95|4.83|5.17|4.15|2.87||||
2022-02-19 15:49:59|adr_usa_0354|ARGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|26.82|79.19|92.73|91.71|92.8|134.08|127.72|131.91|145.66|143.54|211.68|227.99|281.59|339.47|281.55|343.66|276.1|278.1||||
2022-02-19 15:50:01|adr_usa_0355|ASND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.11|20.86|17.69|18.1|13.92|18.1|20.5|29.57|24.1|27.12|35.91|62.19|73.24|70.69|67.51|71.99|129.69|112.5|117.86|130.25|146.11|140.02|159.28|152.89|132.59|156.73|137.02|111.99||||
2022-02-19 15:50:04|adr_usa_0356|AUTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|39.02|28.89|21.86|10.99|13.91|9.12|12.01|16.17|10.13|6.56|6.19|6.87|6.43|4.32||||
2022-02-19 15:50:05|adr_usa_0357|BGNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.25|31.59|38.97|37.43|68.86|82.99|143.47|194.79|177.7|153.31|137.78|123.11|141.61|203.33|158.58|163.9|250.84|256.18|332.47|350.36|308.3|347.69|213||||
2022-02-19 15:50:08|adr_usa_0358|CLLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.66|32.72|34.12|21.28|32.78|26.43|17.62|22.31|24.02|28.24|23.83|31.22|30.28|29.24|22.02|17.13|17.1|11.92|14.09|16.34|19.38|18.36|22.56|21.94|15.72|14.38|8.62|4.76||||
2022-02-19 15:50:10|adr_usa_0359|ENIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.8808|11.7769|12.481|15.2972|11.9049|14.7851|12.993|13.121|14.5291|15.0412|15.9372|14.4651|16.9613|17.7934|18.2097|15.2972|14.9132|12.993|9.2807|11.9689|12.481|10.0488|11.4889|11.8409|9.9848|10.9769|8.8327|8.8327|9.1399|8.4743|7.5116|6.9125|4.7569|3.9939|2.9954|2.2274|2.0482|2.4578|2.7394|3.2975|3.6713|3.1695|3.3897|3.8249|4.4957|4.7159|5.4788|5.8731|6.2827|5.9704|6.3288|7.7881|7.9929|9.4113|9.2065|8.9453|8.0749|9.7339|8.7764|6.6872|7.3836|8.761|8.8634|9.826|11.0652|9.6519|11.2649|12.1814|10.3995|11.1113|10.3022|9.0989|10.3483|8.8071|8.4333|8.6791|9.5922|8.648|8.1526|8.0701|7.3425|8.359|8.7254|8.6583|8.488|8.777|7.1619|6.326|6.5221|7.64|8.33|7.99|9.75|9.39|10.74|9.82|11.42|9.68|7.42|8.68|8.77|7.99|8.18|9.67|8.6|7.42|7.11|7.26|7.56|6.79|6.98|6.2|5.82|||
2022-02-19 15:50:14|adr_usa_0360|ENIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.42|4.71|5|5.46|5.84|5.38|6.12|5.48|4.95|4.71|5.45|4.47|4.07|3.69|4.36|3.7|3.75|3.6|3.87|2.88|2.62|2.2|1.8|||
2022-02-19 15:50:15|adr_usa_0361|GLPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|||||13.75||||14.46|8.81|9.86|15.37|13.86|17.27|21.21|25.25|21.64|19.95|18.324|24.95|21.21|16.61|16.03|22.39|48.57|62.92|47.49|40.96|58.07|54.85|60.01|70.55|81.6|91.39|87.46|104.21|100.14|101.86|100.72|98.18|116.92|169.94|190.8|211.36|204.65|131.76|123.54|85.38|73.14|58.82|48.58|66.31||||
2022-02-19 15:50:18|adr_usa_0362|HCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|12.7|13.84|13.4|21.23|24.72|33.22|33.655|28.7|29.46|34.47|26.01|27.92|21.31|23.96|24.17|21.12|33.96|31.02|30.46|27.05|38.11|33.86|27.16|
2022-02-19 15:50:20|adr_usa_0363|PBRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:20|adr_usa_0364|ZLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.39|22.15|24.28|23.45|19.72|28.48|26.44|34.21|38.72|55.32|67.66|81.94|106.41|156.9|164.59|143.5|75.83|59.33||||
2022-02-19 15:50:22|adr_usa_0365|PDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.45|28.56|19.98|30.93|35.86|35.18|60.36|88.82|144.05|179.32|123.57|97.84|81.36|56.03||||
2022-02-19 15:50:23|adr_usa_0366|TAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|23.12|24.44|23.67|23.8|19.94|22.7|20.49|23.55|22.7|25.736|22.73|23.29|23.98|23.74|22.696|22.69|20.86|25.68|24.41|24.02|25.41|23.76|21.57|22.48|20.965|23.285|25.99|27.41|27.475|28.09|20.22|20.94|18.44|20.02|17.69|16.43|20.55|17.63|19.27|18.99|17.72|17.22|17.21|16.82|13.65|15.35||||
2022-02-19 15:50:26|adr_usa_0367|MUFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|5.77|7.7|6.72|5.73|5.18|3.95|4.97|7.29|7.92|8.47|9.06|9.36|9.57|8.43|10.19|13.04|13.92|13.74|13.66|12.07|12.22|11.58|9.45|8.66|8.81|9.69|7.48|5.3|4.65|6.64|6.24|5.16|5.01|4.9|4.75|4.84|5.52|4.47|4.36|4.12|5.25|4.25|4.58|4.55|5.55|6.75|5.99|6.58|5.8|5.51|5.71|5.63|6.53|7.43|6.64|6.74|4.27|4.86|5.34|6.21|6.65|6.26|5.99|6.78|7.11|6.36|6.08|5.47|5.29|4.65|4.82|5.28|4.87|4.04|4.06|4.62|5.36|5.83|5.45|5.59|6.33|
2022-02-19 15:50:30|adr_usa_0368|EQNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|6.35|6.87|8.8|8.65|6.87|7.55|8.52|9.1|10.17|11.32|12.7|12.8|15.3|16.67|17.33|23.65|23.19|25.58|28.79|26.81|26.65|25.56|28.32|28.21|32.33|30.54|42.47|30.08|15.92|16.82|21.39|22.63|26.19|22.44|21.96|18.68|19.99|24.89|26.34|23.12|24.51|26.91|23.29|25.48|24.35|25.65|22.77|21.09|22.55|26.31|30.7|28.29|19.11|18.9|20.56|13.99|15.19|13.92|15.76|16.17|16.35|17.78|17.57|18.5|20.23|22.46|25.02|25.55|23.15|23.1|19.43|17.14|18.9|17.29|14.97|15.94|16.35|18.39|21.98|21.04|25.06|30.02||||
2022-02-19 15:50:34|adr_usa_0369|RELX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.875|6.875|7.375|7.625|7.8125|8.625|9.0625|9.625|9.5625|10.0625|9|10.7188|11.75|9.375|7.125|8.0625|9.5938|7.5|6.7813|6.25|7.5|6.625|8.7969|8.9688|10.1|8.8375|8.9325|8.375|9.15|9.8725|9.1125|8.84|7.425|8.5875|7.8625|8.3925|9.4625|9.775|9.0125|9.2075|10.2125|9.6425|9.365|8.9025|9.0125|9.71|10.7425|10.985|11.6775|13.505|12.075|12.5575|12.515|12.5525|11.4525|8.3325|7.4525|8.1275|7.2175|7.545|7.53|6.9975|8.005|7.9325|8.935|9.095|8.2225|8.325|8.74|7.395|9.3525|10.32|10.76|11.26|12.255|14.4775|15.37|15.9875|16.4325|17.33|17.255|16.5975|16.1|18.12|17.42|18.45|19.21|17.34|19.01|21.68|22.17|23.76|20.66|22.31|22.3|20.98|23.05|23.37|24.05|24.38|24.15|23.29|22.66|23.38|23.49|26.13|30.16|31.01|30.47|
2022-02-19 15:50:38|adr_usa_0370|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|127.69|
2022-02-19 15:50:40|adr_usa_0371|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.04|49.96|51.84|78.69|66.56|78.8|62.75|5.51|4.42|3.03||
2022-02-19 15:50:41|adr_usa_0372|GMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.18|4.066|4.446|3.944|4.1|4.99|7.372|8.53|8.636|12.024|11.1|18.035|16.4|17.688|19.8|20.506|22.924|19.4|20.8|15.65|17.36|15.385|16.355|18.1599|20.32|23.55|24.31|30.52|36.62|35.23|36.7|40.13|47.39|39.18|32.2|||||
2022-02-19 15:50:44|adr_usa_0373|VEDL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:44|adr_usa_0374|ZTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|14.14|13.61|15.91|15.87|20.53|18.1|17.16|19.61|18.35|20.38|21.25|23.79|32.16|33.53|29.76|35.36|32.22|28.21|31.61|29.85||||
2022-02-19 15:50:46|adr_usa_0375|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|49.53|61.25|124.24|109.03|204|329.19|351.74|156.94||||
2022-02-19 15:50:47|adr_usa_0376|TCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8019|1.5688|1.9769|3.0162|2.665|2.9875|3.5081|3.5925|4.8469|5.8288|6.4925|7.0563|7.3762|9.84|10.1675|13.65|15.155|14.0325|12.7|4.7425|4.805|9.435|12.825|17.47|17.46|18.575|20.245|23.205|20.04|21.565|20.95|13.46|13.755|9.625|8.72|8.88|9.82|15.62|23.54|24.08|27.875|27.695|32.015|29.125|22.685|42.315|33.225|55.3|40.33|45.42|47.35|41.87|47.44|54.68|52.17|47.39|46.48|43.44|39.72|25.4|33.92|37.66|31.68|31.01|30.01|24.98|29.03|33.68|39.58|41.3|28.71|29.45|28.57||||
2022-02-19 15:50:50|adr_usa_0377|TLSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3707|2.5441|2.5816|2.2994|1.8355|4.9714|7.2946|5.1538|3.12|2.4|1.66|1.26|0.6681|
2022-02-19 15:50:52|adr_usa_0378|NIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|9.85|3.61|2.84|2.28|4.4|3.82|17.84|53.51|49.11|36.07|39.31|39.13|23.21||||
2022-02-19 15:50:54|adr_usa_0379|LN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:54|adr_usa_0380|BILI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|12.83|15.61|19.48|14.01|13.92|16.8|26.72|33.13|47|62.84|127.14|103.6|79.62|72.47|34.28||||
2022-02-19 15:50:56|adr_usa_0381|GDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.76|8.97|20.23|27.72|41.02|37.89|28.46|31.74|33.72|40.72|47.2|58.51|54.99|81.01|90.72|102.16|70.76|58.48|56.04|42.59||||
2022-02-19 15:50:57|adr_usa_0382|GSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:58|adr_usa_0383|TME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|13.66|13.03|12.43|12.29|12.23|16.07|17|25.67|15.36|8.84|7.19|5.65||||
2022-02-19 15:50:59|adr_usa_0384|NTCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|17.92|18.75|16.47|19.55|19.93|9.48|9.3||||
2022-02-19 15:51:00|adr_usa_0385|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.438|9.688|13.125|12.125|13.75|15.375|18.188|18.313|21.5|19.688|23|22.594|26.813|32|27.1875|27.75|39.8125|40.8125|46.9688|72.5|99|60.4375|70.625|53.4375|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.6791|41.21|45.977|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39|48.33|59.49|69.19|67.9|69.66|80.24|||
2022-02-19 15:51:05|adr_usa_0386|MLCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|13.95|13.23|12.97|12.1048|12.38|7.3|3.04|3.14|5.4|6.3|4.29|3.86|3.56|4.05|6.19|6.79|10.43|11.49|8.93|12.42|11.75|11.96|15.23|18.77|23.39|27.2|35.59|42.27|35.3|29.33|25.55|27.98|19.3|20.62|16.29|15.75|14.75|12.98|19.22|17.7|21.95|21.11|26.57|27.45|32.59|23.95|16.97|21.74|20.55|20.8|21.66|17.34|15.64|19.23|19.09|18.44|16.91|13.76|11.04|11.12|
2022-02-19 15:51:08|adr_usa_0387|OCFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|12.57|21.57|20.22|18.23|14.46|4.7|2.56|1.4|
2022-02-19 15:51:09|adr_usa_0388|IQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|29.44|20.31|27.7|19.07|17.26|19.21|23.98|15.87|19.63|22.25|24.75|13.96|9.06|6.24|4.12||||
2022-02-19 15:51:10|adr_usa_0389|KC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.48|40.23|58.88|39.06|32.19|17.28|7.12||||
2022-02-19 15:51:11|adr_usa_0390|DADA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.76|57.95|35.46|25.13|23.68|18.07|9.88||||
2022-02-19 15:51:12|adr_usa_0391|HUYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.96|16.27|25.79|21.1|23.62|21.61|18.58|15.61|28.19|21.49|28.46|14.61|10.69|8.61|5.57|
2022-02-19 15:51:14|adr_usa_0392|LEGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|29.73|27.18|39.37|38.29|51.51|37.92||
2022-02-19 15:51:15|adr_usa_0393|SUZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.84||7.6853|7.5947|8.8933|9.1867|9.6|9.1533|8.73|8.6795|5.2967|3.75|4.6667|2.8733|2.3033|2.7933|3.3|3.8333|3.74|3.9167|3.77|3.4833|3.86|4.185|4.315|5.025|4.8|4.73|3.5|3.975|3.15|3.505|4.445|4.7|5.55|5.8|7.055|11.62|11.62|9.7|12.415|8.43|7.6|9.17|9.11|7.09|9.39|10.31|14.18|12.78|11.2|9.96|11.07||||
2022-02-19 15:51:18|adr_usa_0394|DOYU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.84|7.79|8.99|16.3|13.97|14.95|7.58|4.28|2.78|2.23||||
2022-02-19 15:51:19|adr_usa_0395|MOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.44|29.37|24.53|26.15|29.58|30.34|27|32.18|30.65|28.17|25.88|21.96|14.56|10.11|6.73||||
2022-02-19 15:51:21|adr_usa_0396|MOMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|29.1|30|60|31.8|18|21.69|24.9|14.4|13.5|12.3|3.6|3|4.5|3|3.6|3|3|2.4|1.5|0.75|0.75|0.66|0.45|0.33|0.45|0.25|0.2|0.2||0.2|0.2|0.6|0.61|0.51|||||11.31|18.94|12.42|13.42|12|12.78|22.61|21.85|26.64|37.19|36.07|25.51|33.05|43.13|44.83|31.35|33.14|27.31|33.19|35.98|28.15|20.04|21.16|15.16|16.62|13.97|13.14|11.57|10.52||||
2022-02-19 15:51:24|adr_usa_0397|VEON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.67|14.04|14.08|11.09|11.38|12.16|8.11|10.46|10.22|11.81|10.3|10.82|12.18|10.2|8.36|8.73|5.25|5.48|6.15|4.3|3.37|3.595|3.8|4.32|3.28|4.11|3.9|4.17|4.13|2.89|2.4|2.88|2.72|2.41|2.33|2.55|2.62|2.24|1.49|1.48|1.5|1.76|1.79|2.19|1.73|1.35|||
2022-02-19 15:51:27|adr_usa_0398|BZUN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.18|8.79|6.02|6.42|13.43|15.35|14.38|21.06|26.8|28|35.16|59.86|57.03|34.03|37.79|38.83|42.78|36.88|31.49|26.21|41.68|38.97|48.91|35.8|24.08|13.79|12.49||||
2022-02-19 15:51:29|adr_usa_0399|BNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|28.53|35.99|27.07|18.63|15.46|8.13||||
2022-02-19 15:51:30|adr_usa_0400|IMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|39.44|39.14|59.19|81.07|70.92|60.46|26.72|||
2022-02-19 15:51:31|adr_usa_0401|RCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|2.92|2.9|2.93|2.07|2.3|1.9|2.28|2.3|1.92|1.52|1.25|1.23|1.12|1.42|1.5|1.62|1.41|2.06|1.7599|1.322|1.14|0.97|1.0154|0.825|1.578|1.17|2.0385|6.42|6.25|8.51|44|30.6|23.01|22.09|25.1|17.71|18.35|14.81|8.9||||
2022-02-19 15:51:33|adr_usa_0402|QFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.5|9.96|9.5|8.36|9.43|12.2|13.66|27.01|28.98|22.02|23.32|20.05|
2022-02-19 15:51:35|adr_usa_0403|AMYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.9|11.01|12.5|14.74|11.75|11.1|9.94|9.03||||
2022-02-19 15:51:36|adr_usa_0404|FUTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.07|10.92|10.56|12.2|14.7|33|46.65|167.19|134.87|95.19|47.49|42.78|
2022-02-19 15:51:38|adr_usa_0405|DNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:51:38|adr_usa_0406|LX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|14.43|12.19|9.53|12.04|11.95|10.36|11.98|11.7|7.92|7.96|7.42|12.4|9.34|6.96|4.2|3.67|
2022-02-19 15:51:39|adr_usa_0407|SY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.32|12.05|9.77|11.9|15.2|13.98|9.57|5.85|3.63|2.51|
2022-02-19 15:51:40|adr_usa_0408|MFGP|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6818|17.0444|20.6123|21.9865|20.6003|31.0873|26.32|13.82|14.03|5.07|5.48|3.3|5.73|8.02|7.44|5.54|5.39||
2022-02-19 15:51:43|adr_usa_0409|ZEAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.54|15.99|14.46|13.1756|14.7|20.91|19.19|30.93|35.77|35.95|37.69|35.83|31.5|31.78|30.88|21.25|15.685||
2022-02-19 15:51:44|adr_usa_0410|MESO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|||8.5|||15.8|26.05|42.91|40|34.2|41.06|32.65|32.71|31.04|33.15|29.01|25.05|28.72|25.61|22.095|22.255|17.72|16.89|15.19|12|6.82|6.07|7.07|5.21|4.63|6.59|7.73|6.24|4.96|7.26|5.92|6.11|4.86|4.44|5.22|4.95|6.29|8.29|12.99|17.66|16.74|10.11|7.39|6.53|6.05|4.03||
2022-02-19 15:51:47|adr_usa_0411|NIU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.59|7.64|8.33|8.9|8.63|10.49|21.87|33.1|38.76|31.44|26.89|20.34|13.07|
2022-02-19 15:51:48|adr_usa_0412|ITCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.205|7.515|8.64|8.535|8.4027|7.56|7.53|8.1|7.998|7.932|9.906|10.053|9.861|9.408|8.196|5.685|6.3|8.25|9.36|10.62|12.015|12.375|18.2397|24.603|22.521|25.3|22.136|18.42|21.3|18.66|17.92|19.06|21.3|17.98|14.41|17.45|17.15|18.31|18.22|18.79|18.3|18.62|13.1|13.09|12.39|12.9|12.9|12.11|12.48|14.23|14.05|12.13|14.47|15|14.15|14.28|14.17|11.7001|11.22|7.18|6.57|3.04|4.7|4.19|5.59|5|3.8609|3.24|3.21|
2022-02-19 15:51:51|adr_usa_0413|GTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|13.68|24.59|21.17|13.29|9.04|3.23|
2022-02-19 15:51:52|adr_usa_0414|HLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3001|10|8|8.17|8.5|8.43|7.6|16.25|43.05|60.01|79.71|76.75|61.5|32.2|52|63.28|66.29|54.71|45.9962|47.53|65.1|58.87|45.2518|36.05|19.26|13.98|
2022-02-19 15:51:53|adr_usa_0415|OPRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.94|12|12.7|10.14|8.08|6.36|8.81|8.92|11.57|11.36|9.68|8.32|6.66|||||
2022-02-19 15:51:55|adr_usa_0416|FANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|15.75|11.5|6.68|7.15|10.41|16.5|22.22|21.83|24.3|23.56|21.63|17.79|15.65|11.02|5.81|7.28|6.41|5.14|7.26|5.73|6.09|5.61|5.06|5.89|7.48|7.08|6.05|7.98|8.19|8.39|9.7|6.95|7.34|8.22|8.73|9.14|8.98|8.78|22.76|33.4|29.17|24.85|24.25|25.7|30.44|27.87|27.2|21.74|18.79|20.9|14.38|14.42|13.41|13.85|12.8|6.51||||
2022-02-19 15:51:58|adr_usa_0417|BEST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.73|11.48|7.84|5.51|6.14|4.57|4.2|6|5.31|4.87|4.32|2.96|2.45|1.26|1.3|1.04|0.9711|
2022-02-19 15:52:00|adr_usa_0418|TLND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:00|adr_usa_0419|HHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.43|21.07|18.81|20.51|24.66|32.62|40.13|53.01|54.95|38.99||||
2022-02-19 15:52:02|adr_usa_0420|MSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1555|18.68|19.5|19.57|19.105|14.64|17.49|14.16|14.994|11.45|9.5001|6.88|4.9299|
2022-02-19 15:52:03|adr_usa_0421|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54|12.65|12.85|13.71|9.13|7.78|5.63|
2022-02-19 15:52:04|adr_usa_0422|DAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|22.47|29.74|29.76|32.01|24.05|12.65|15.86|11.85||||
2022-02-19 15:52:06|adr_usa_0423|DAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|24.2|36.07|37.59|45.85|50.07|48.3|55.99|61.57|85.17|101.52|133.9|156.54|135.87||||
2022-02-19 15:52:07|adr_usa_0424|LINX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:07|adr_usa_0425|IMOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9412|6.8235|23.0588|16.5647|16.6118|9.1812|7.6282|4.9412|8.5224|33.6|48.8|37.6471|24.3765|26.0706|24.7059|29.0353|29.4118|27.5294|33.6|30.3059|26.0235|27.2706|35.9059|29.0353|30.1176|22.8235|16.4706|14.5882|11.2941|0.9412|1.2235|2.5412|3.8588|3.3412|3.1529|7.5294|4.2353|6.5412|8.9647|10|6.7176|6.9176|15.3765|14.7294|15.8235|11.4588|12.6471|21.1882|18.8118|21.3647|27.0353|24.7412|28.1412|24.9765|27.5529|26.9176|21.8706|22.5294|20.0353|21.2588|23.0471|19.3176|18.3647|23.3059|21.2|21.3059|20.1529|16.5765|16.0588|16.57|16.79|14.83|19.48|22.76|19.25|20.25|21.35|22.05|26.79|32|42.57|33.01|34.51||||
2022-02-19 15:52:11|adr_usa_0426|TIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|4.365|3.65|3.52|3.66|5.57|6.65|27.98|19.7|13.78|6.04|4.64|
2022-02-19 15:52:12|adr_usa_0427|NEW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140|58.2|62|64.6|69.5|94.6|78.1|67.6|87.7|79|74.3|19.1|6.5|4.222|2.08|
2022-02-19 15:52:13|adr_usa_0428|QTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.49|12.52|4.98|4.93|3.14|5.505|2.28|2.45|2.77|34.9|21.6|12.7|6.759|2.07|
2022-02-19 15:52:15|adr_usa_0429|CANG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|8.85|4.82|5.9099|7.25|7|4.96|6.15|9.8|9.78|5.75|4.01|3.45|3.49||||
2022-02-19 15:52:16|adr_usa_0430|JMIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|5.93|3.99|4.71|10.61|30.4|51.98|28.99|20.32|13.34|8.24||||
2022-02-19 15:52:17|adr_usa_0431|SOGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:18|adr_usa_0432|QH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|6.98|4.23|2.21|1.68|0.6544||||
2022-02-19 15:52:19|adr_usa_0433|CALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.71|36.65|28.07|29.6|28.18|18.39|19.12||||
2022-02-19 15:52:21|adr_usa_0434|LOMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.99|12.79|8.05|10.52|11.4|9.39|5.04|6.8|5.93|4.8|4.93|5.8|6.13|6.16|7.84|6.08|6.35||||
2022-02-19 15:52:22|adr_usa_0435|ORTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|18.41|13.56|11.2|10.67|9.37|5.44|4.89|6.85|5.23|2.76|1.35|0.9862||||
2022-02-19 15:52:24|adr_usa_0436|DUO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.71|9.25|7.81|7.19|7.05|3.12|1.55|0.6496|0.3498|
2022-02-19 15:52:25|adr_usa_0437|BLCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|11.36|7.04|3.65|1.81|1.62|
2022-02-19 15:52:26|adr_usa_0438|IPHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.26|6.5|6.21|5.34|4.59|3.91|3.64|4.96|3.52|
2022-02-19 15:52:27|adr_usa_0439|YIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:28|adr_usa_0440|UXIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.93|3.29|4.6|2.46|2.48|2.61|1.84|1.34|0.78|1.4|1.24|3.24|3.57|2.21|1.03|
2022-02-19 15:52:29|adr_usa_0441|AVDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.625|5.75|5|4.375|3.125|5|5|3|3.5|4.25|2.75|2.5|1.5|8.625|5.219|8.125|5.563|5.563|3.19|1.7|2.08|2.15|1.71|2.43|4.049|4.72|10.51|28.485|28.68|24.49|26.85|17.35|20.99|15.99|18.24|16.03|19.03|23.89|19.48|18.09|27.96|31.41|27.78|9.42|8.52|9.26|10.25|8.28|5.78|4.56|6.32|9.33|7.46|7.75|7.095|6.59|7.09|6.57|5.98|4.639|4.34|6.39|4.31|4.8|3.2105|3.95|4.82|6.02|7.3399|10|11.18|15|14.29|15.65|18.35|22.15|14.37|8.73|10.64|13.37|10.62|10.66|9.87|9.2|9.05|8.31|6.98|5.13|3.06|1.93|1.7|2.5|6.35|9.99|8.08|7.31|7.18|8.04|7.69|8.29|8.96|7.43||||
2022-02-19 15:52:33|adr_usa_0442|ONE|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.5|205|226.25|218.75|180.75|179.25|155.25|106.75|89.75|106.5|98.5|62.75|13.375|10.005|||
2022-02-19 15:52:34|adr_usa_0443|SOHU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.0938|1.69|1.12|1.09|1.05|1.09|1.68|6.45|8.87|22|29.7|31.51|27.12|17.95|15.38|16.95|17.28|18.72|18.4|19.17|22.16|24.68|22.11|24.46|24.53|25.43|29.67|53.65|47.8|83.33|75.87|48.81|45.77|57.8|61|56|49.39|43.52|47.54|73.97|85.76|80.56|70.53|48.1|50.3|43.84|39.17|37.88|46.81|64.3|60.02|65.45|74.02|59.46|61.35|49.3|53.72|65.69|47.81|52.99|46.34|39.89|42.54|34.69|39.83|48.54|52.14|53.1|33.65|37.42|20.83|20.15|19.57|13.63|10.93|10.11|9.53|7.24|21.06|18.95|21.62|17.73|23.4|17.58|18.51|
2022-02-19 15:52:38|adr_usa_0444|HKIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:38|adr_usa_0445|HUIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.98|8.52|7.34|9.09|6.3|2.75|1.59|1.29|
2022-02-19 15:52:39|adr_usa_0446|CEPU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|8.46|9.65|10.66|7.82|3.21|3.66|3.21|3.02|2.44|2.58|2.26|1.92|2.74|3.08|3.74|
2022-02-19 15:52:41|adr_usa_0447|QD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|8.04|6.25|4.85|6.97|6.74|7.97|4.97|2.48|1.48|1.67|1.44|2.47|2.11|1.7|1.4|0.91||||
2022-02-19 15:52:43|adr_usa_0448|FINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|7.44|5.82|6.2|5.17|4.9|3.79|2.7|1.91|1.56|2.39|2.05|5.82|7.44|6.02|6.1|4.39|
2022-02-19 15:52:44|adr_usa_0449|CTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.58|9.2|5.81|4.9|5.81|6.77|5.55|5.4|4.93|2.12|1.65|0.7476|0.288|
2022-02-19 15:52:46|adr_usa_0450|PUYI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|6.78|4.46|5.84|6.4|6.1|5.95|6.2803|5.5|4.98|6.75|7.42|
2022-02-19 15:52:47|adr_usa_0451|HMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:47|adr_usa_0452|QK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.5|8.5|3.41|2.59|1.03|0.7711|0.42|0.4331|
2022-02-19 15:52:48|adr_usa_0453|YRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|14.5|26.9|29.17|23.8|23.89|39.79|39.45|37.87|24.24|18.5|16.64|14.04|16.73|9.38|5.11|4.4|3.67|3.57|3.59|5.22|3.88|3.37|3.41|2.75|
2022-02-19 15:52:50|adr_usa_0454|MOGU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|4.7|2.4|2.04|1.8175|1.1|2.47|2.82|2.4|1.6|1.17|0.6798|0.321|
2022-02-19 15:52:52|adr_usa_0455|EH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|12.12|9.2|14.62|46.33|27.01|27.2|21.15|14.63|
2022-02-19 15:52:53|adr_usa_0456|ICLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|8.03|5.82|3.68|5.66|3.71|3.16|3.22|4.51|5.47|9.87|6.67|13.82|11.26|4.81|6.63|2.9||||
2022-02-19 15:52:54|adr_usa_0457|ADXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|9.3501|9.725|7.01|5.63||||
2022-02-19 15:52:56|adr_usa_0458|IVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|15|13.66|13.2|13.3|12.41|
2022-02-19 15:52:57|adr_usa_0459|BVXV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.72|3.6225|3.6|3.88|3.68|6|7.4|8.19|5.85|6|6.4|5.495|5.9|5.07|6.66|5.65|5.61|8.5501|19|37.49|3.19|4.34|2.81|2.69|1.72|1.23|
2022-02-19 15:52:58|adr_usa_0460|YJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|3.95|4.15|3.52|2.62|4.29|2.62|1.88|0.79|0.8102|0.9899|
2022-02-19 15:53:00|adr_usa_0461|BCYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.736|8.33|13.98|18.15|17.56|20.44|24.16|29.94|35.7|54.02|46.26||||
2022-02-19 15:53:01|adr_usa_0462|ITMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:01|adr_usa_0463|JFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|9.15|5.78|1.7|1.64|1.8|1.34|1.93|1.27|1.18|
2022-02-19 15:53:03|adr_usa_0464|YI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.08|8.25|2.62|5.11|6.51|7.4|6.28|6.86|18.7|9.19|6.15|3.85|2.85|
2022-02-19 15:53:04|adr_usa_0465|COE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|13.63|13.32|16.85|14.32|11.17|9.86|11.69|9.14|8|6.66|6|4.509|6.53|30|26.99|22.94|28.06|24.88|10.05|3.15|1.66|1.66|||
2022-02-19 15:53:06|adr_usa_0466|LIZI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.36|2.42|8.06|6.67|3.97|2.12|1.52||||
2022-02-19 15:53:07|adr_usa_0467|VIST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.98|6.73|3.09|2.91|2.62|2.78|3.3|4.66|5.32|6.9||||
2022-02-19 15:53:08|adr_usa_0468|CNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.543|4.69|4.9298|4.3288|3.71|3.35|3.34|3.44|3.2525|3.67|4.38|3.66||||
2022-02-19 15:53:11|adr_usa_0469|TLC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:11|adr_usa_0470|WIMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|6.85|6.07|8.29|5.31|4.22|4.09|2.6|
2022-02-19 15:53:12|adr_usa_0471|CAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.09|2.36|2.01|5|15.16|8.4|9.4|8.79|5.73|
2022-02-19 15:53:13|adr_usa_0472|UCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13|11.8|11.65|6.71|2.66|1.71|
2022-02-19 15:53:15|adr_usa_0473|BEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|23.6|19.94|14.56|14.85|11.87|10.26|11.94|9.2|9.35|8.74|6.75|7.3|6.33|6.14|5.7|3.39|2.82|0.8201||
2022-02-19 15:53:16|adr_usa_0474|VIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|11|8.52|9|9|6.81|5.47|5.5|6.28|10.38|7.3|5.08|3.03|2.08||||
2022-02-19 15:53:18|adr_usa_0475|SMMT|price_second_month|0.789165446559|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.51|11.8||7.91|9.31|8.3||11.53|12.81|11||12.65|2.24|1.15||1.4488|1.397|1.6||2.97|3.495|5.13||7.43|4.99|2.75||
2022-02-19 15:53:20|adr_usa_0476|GNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|17.29|15.9|15.63|5.26|5|4.89|5.23|4.02|4.14|3.2|3.92|
2022-02-19 15:53:21|adr_usa_0477|REDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.48|15.93|10.48|8.11|10.36|9.01|7.68|7.01|5.73|3.47|6.29|6.46|5.79|3.4|0.8877|0.5902|0.95|
2022-02-19 15:53:23|adr_usa_0478|SUPV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.36|14.5|15.52|17.09|20.17|26.55|31.9|17.17|5.33|8.72|10.04|5.9|2.94|2.8|2.8|2.38|2.44|1.98|1.96|1.78|2.52|1.94|1.94||||
2022-02-19 15:53:25|adr_usa_0479|NCNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|20.78|27.81|23.85|19.49|11.71|13.86|7.77|8.05|4.11|5.92|5.56|4.55|5.49|3.1|2.39|2.81|3.03||||
2022-02-19 15:53:26|adr_usa_0480|RUHN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:27|adr_usa_0481|JG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|8.5|7.3375|3.67|2.4|2.68|1.76|1.72|3.65|6.23|3|2.09|1.42|1.07||||
2022-02-19 15:53:28|adr_usa_0482|CIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.91|3.45|2.3|1.21|1.81|1.79|2.22|1.9|1.51|1.13|0.97|
2022-02-19 15:53:30|adr_usa_0483|AIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.57|7.92|4.63|6.15|7.34|8.63|4.11|2.56|2.72|
2022-02-19 15:53:31|adr_usa_0484|ERYP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|18|10.38|7.1415|8.18|7.07|5.22|4.91|6.54|8.5|6.765|9.5255|8.725|5.75|6.26|2.72|1.87|||
2022-02-19 15:53:32|adr_usa_0485|CYAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.79|43.128|38.76|51.24|25|21.2145|22.25|43.84|44.72|45.3|40.26|29.83|31.71|25.47|20.51|19.6|12.53|11.57|8.96|11.0001|9.85|9.95|7.7499|5.66|4.37|3.62|3.37|
2022-02-19 15:53:34|adr_usa_0486|BFRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|14.49|12.48|12.75|15.3921|14.4776|9|10.95|6.51|10.87|7.2|6.4|6.74|5.69|4.17|3.11||||
2022-02-19 15:53:36|adr_usa_0487|SECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.23|13.41|9.62|12.95|10|8.55|7.78|7.87|6.19|5.73|2.36|2.69|3.05|2.92|2.56|1.99|0.645|0.3511|
2022-02-19 15:53:37|adr_usa_0488|MREO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.655|2.3|1.78|1.23|2.91|2.37|4.02|3.23|2.75|2.06|1.32|||
2022-02-19 15:53:38|adr_usa_0489|KRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23|5.765|3.46|3.31|3.95|2.58|1.66|1.37|0.88|
2022-02-19 15:53:39|adr_usa_0490|KTOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:39|adr_usa_0491|SKYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:40|adr_usa_0492|TC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|16.96|9.24|10.12|6.0292|5.36|5.2|3.91|3.85|3.52|2.0239|1.7|2.3893|
2022-02-19 15:53:41|adr_usa_0493|LOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7294|11.2|12.36|9.86|10.35|12.4533|6.92|5.38|5.12|2.88|5.09|4.79|6.33|5.07|3.21|3.14|2.38|
2022-02-19 15:53:43|adr_usa_0494|XYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|21.9|12.915|7.89|5.31|4.95|2.43|2.25|2.75|4.12|5.12|4.87|4.21|3.24|
2022-02-19 15:53:44|adr_usa_0495|JFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|7.06|2.5719|2.0038|3.6|3.39|5.1|5.61|4.55|3.2252|2.21|
2022-02-19 15:53:45|adr_usa_0496|TRVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|19.12|15.54|6.99|7.83|4.7|4.69|6.17|5.29|3.84|4.68|2.46|2.1|1.98|1.88|2.25|4.75|3.84|2.82|2.41|2.48||||
2022-02-19 15:53:48|adr_usa_0497|LAIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|13.15|9.88|6.25|2.25|4.57|3.32|2.65|1.77|2.76|1.66|1.18|0.86|0.5904|
2022-02-19 15:53:49|adr_usa_0498|NNDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.9|74|74.999|69.8|62|65.699|66.9|42.2|40.6|22|13.1|23.1|16.6|8.342|5.101|2.915|2.635|1.27|2.85|1.7|4.99|11.26|6.52|6.4|4.79|3.62|
2022-02-19 15:53:50|adr_usa_0499|WSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:51|adr_usa_0500|JT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.68|47.28|40.72|34.88|49.44|35.36|25.76|14.16|8.88|5.2824|5.2008|2.87|2.79|2.66|1.62|1.14|1.23|
2022-02-19 15:53:52|adr_usa_0501|FRSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6752|5.2|3.761|2.86|2.9444|2.23|1.77|0.9287|1.48|1.1|0.9293|0.949|1.05|1.3|7.12|3.82|3.26|2.19|1.23||||
2022-02-19 15:53:54|adr_usa_0502|RYB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.2|16.95|20.57|8.27|8.2|6.66|6.21|5.99|4.94|2.85|3.03|2.7|3.33|3.92|2.71|1.99|1.8434|
2022-02-19 15:53:55|adr_usa_0503|ASLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|5.09|3.12|3.38|1.51|2.32|1.94|1.7589|1.53|1.88|3.41|2.87|2.67|1.44|0.9||||
2022-02-19 15:53:57|adr_usa_0504|MITO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|8.9|11.6071|1.85|2.1201|1.51|1.32|1.81|1.31|1.34|0.85|0.5701||||
2022-02-19 15:53:58|adr_usa_0505|STG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.625|77|47.375|53.125|34.375|27.5|34.75|33.5|19|18.875|17.5|16.625|14.125|6.689|4.04|5.86|
2022-02-19 15:53:59|adr_usa_0506|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.62|12|9.24|7.74|11.51|8.6232|7.6527|7.91|7.76|6.08|28.37|55.7|63.68|58.88|60|48.69||||
2022-02-19 15:54:01|adr_usa_0507|BWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.41|11.55|7.89|7.63|6.35|9.28|11.07|7.57|7.73|8||||
2022-02-19 15:54:03|adr_usa_0508|VRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6999|11.5|13.861|16|11.9562|10.9|5.52|6.1664|4.5172|4.175|6.19|4.4|7.49|7.26|9.14|5.82|6.16|4.91|5.85||||
2022-02-19 15:54:05|adr_usa_0509|CLGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|17.22|11.77||||
2022-02-19 15:54:07|adr_usa_0510|AKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.699|53.699|55.506|53.2|9.05|4.101|26|19.26|9.68|14.54|9.46|8.5|6.62|6.13|3.65|4.98|1.95|1.8|1.86|1.79|1.8|2.28|1.72|1.91|1.91|2.1|1.69|1.52|3.2|1.8|1.84|1.63|1.34|
2022-02-19 15:54:08|adr_usa_0511|JP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.26|8.67|8.3|9.29|9.3|7.95|11.82|21.94|18.61|25.04|13.74|8.5|4.55|2.6|1.82|1.85|1.26|1.11|1.78|1.98|2.98|1.81|1.36|1.04|0.7101|
2022-02-19 15:54:11|adr_usa_0512|IMMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5003|13.3333|11.5|7.8667|8.1|4.3333|4.3333|4.9333|3.6|3.0833|3.2997|9.9|3.6|4.1|2.8667|3.6|2.8867|2.7833|2.93|2.47|1.66|1.72|1.82|2.695|2.8|2.65|2|1.98|1.44|1.73|2.72|1.24|1.35|1.91|2.68|4.45|4.24|3.43|2.55|
2022-02-19 15:54:13|adr_usa_0513|FEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|6.93|4.85|3.99|2.19|2.19|1.69|1.89|1.61|1.35|1.16|0.913|1.4|1.1|0.6901|1.12|0.62||
2022-02-19 15:54:15|adr_usa_0514|LGHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.71|2.55|3.12|2.34|1.39|2.04|0.8|
2022-02-19 15:54:16|adr_usa_0515|AACG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.08|13.5|5.5|4.25|5.6599|7|5.56|3.5|3.32|2.9|3.68|4.4|11.25|8.83|9.67|6.97|6.15|4.4|4.18|4.03|4.21|5.1|4.11|3.965|4.59|4.64|3.9|4.23|4.75|2.41|4.58|4.39|4.95|4.5|4.08|3.94|3.4554|4.7|5.02|5.25|5.26|6.52|1.06|1.08|1.9|1.8946|1.8047|1.11|0.8999|1.1899|1.21|5.9|2.77|2.78|1.73|1.39|
2022-02-19 15:54:18|adr_usa_0516|PT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|7.57|3.12|1.29|2.14|0.96|0.8998|0.93|1.56|0.98|0.9748|0.7673|0.4751|
2022-02-19 15:54:19|adr_usa_0517|WEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.66|27.96|20.4|17.97|6.54|4.38|3.9|5.22|5.01|3|2.5962|2.2902|1.83|
2022-02-19 15:54:21|adr_usa_0518|MFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.8|141|95.6|66.2|74.2|70.2|57.4|34.2|33.8|21.6|17.482|11|3|1.8|1.9|2.44|2.04|1.9442|1.5204|1.71|2.42|2.84|6.86|5.55|3.07|3.68|3.28|
2022-02-19 15:54:23|adr_usa_0519|AMBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369|240|182.4|182.7|205.5|209.4|141|99.6|84.6|39|||||7.5|3|1.203|0.9|1.2|3.9|4.01|4.01|4.3|3.25|4.75|4|4.55|5.1||3.2|6|6.71|5.32|6.33|4.49|2.42|1.7973|2.95|2.04|2.72|2.24|2.58|2.29|1.57|1.11|0.7161|
2022-02-19 15:54:25|adr_usa_0520|MOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|3.43|1.9|2.66|2.32|1.77|0.6652|0.485|0.24|
2022-02-19 15:54:26|adr_usa_0521|XRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:27|adr_usa_0522|KZIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|183.75|197.5|247.5|180|227.5|196.26|188.12|116|74|89|142|149|66|123.4|194|307.98|324.2|537.4|407.8|360.6|319.6|429.4|420|410.6|369|407.2|319|194|208.4|198.216|220.8|185.4|151.8|146|103|151.202|137.8|56|44|63|60|49.198|46.6|34.4|9.6|9.8|17.302|20.2|16.4|9.272|8.88|9.4588|8|23.88|26.72|15.6796|15.28|19.96|15.8|15.34|13.2796|7|10.48|24.24|10.08|9.16|7.64|8.32|8.32|6.72|7|3.5596|3.03|3.17|5.0931|5.2|3.49|2.7|3.4478|3.117|2.3316|3.5173|4.1406|2.74|7.28|9.88|10.85|9.82|9.45|10.03|7.2663|
2022-02-19 15:54:30|adr_usa_0523|IMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.14|9.7|8.62|9.6|7.7031|7.5676|3.4931|2.7|3.64|3.25|2|9.37|7.55|6.85|4.83|4.8501|3.24|3.16|
2022-02-19 15:54:32|adr_usa_0524|ATHE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|0.36|1.2|0.18|0.1875|0.54|0.18|0.24||0.03||54|33|22.92|35.394|26.7|25.8|28.86|24.72|25.74|25.32|7.68|10.02|9.18|10.08|9.66|15.18|19.2|18.42|17.3394|15|13.92|24|24.6|24.96|11.34|9.12|8.1006|12|9.4206|9|9.12|7.32|8.5794|9.12|11.76|10.32|9.18|10.08|9.6|10.8|14.1|12.84|13.5|27.06|28.2|48.42|12|12.6|9.72|6.66|7.8|5.8074|4.86|3.72|3.79|5.52|2.56|2.28|2.14|2.61|3.23|2.81|2.119|1.97|1.61|1.65|1.3325|1.12|0.9599|0.77|0.603|2.54|1.55|1.77|1.23|1.34|0.97|0.8495|
2022-02-19 15:54:35|adr_usa_0525|SFET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800||106|44|40.2|20.4|5.94|1.81|1.35|1.26|1.06|1.77|1.3|1.18|0.97|0.6703|
2022-02-19 15:54:36|adr_usa_0526|GSUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:37|adr_usa_0527|DXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.42|12.15|7.32|5.67|5.55|4.29|3.36|3.6|4.05|3.3|3.6|4.29|3.6|2.94|2.4|1.485|5.85|6.09|5.04|4.8|3.2988|3.21|3.9387|4.53|3.99|4.26|4.02|4.29|5.02|5.45|5.9258|3.66|3.52|2.3969|1.8|1.1915|0.9029|0.4279|0.7145|1.3|1.45|1.66|1.3|1.15|0.6499|
2022-02-19 15:54:39|adr_usa_0528|ANTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.75|91.75|56.5|27.1|20.9|26.45|34.15|36.1|31.625|23|18.15|34.55|33.4|18.55|11.5|15.95|14.95|11.75|9.45|10.75|11.15|9.3|9|8.35|11.9|10.45|10.2|15.6|10.95|27.55|21.8|26.7|27|21.05|15.4|14.275|12.5|8.6|12.95|10.8|5.35|3.607|2.1895|1.356|2.2295|1.71|0.9699|1.055|1|0.71|1.17|1.27|5.35|3|2.68|2.14|1.46|
2022-02-19 15:54:41|adr_usa_0529|BNTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.2|186|190.2|181.8|120|72.75|53.25|21.6|27.3|22.893|40.35|35.7|31.2|45.6|44.25|39.6|42.6|30.8985|24.75|25.35|11.025|9|7.095|7|7.17|2.69|3.75|4.38|3.96|3.06|2.55|
2022-02-19 15:54:43|adr_usa_0530|MTP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.39|188.1|215|144.5|143.005|138|116.005|62.75|52|36.4|33.24|13.38|6|8.1515|6.4|3.3495|3|1.4|2.34|1.82|2.37|2.11|1.83|1.46|1.0211|
2022-02-19 15:54:45|adr_usa_0531|APOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:45|adr_usa_0532|MDGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.6|72.8|55.6|66.8|34.396|26|9.36|8.16|6.48|1.45|1.25|3.03|3.44|2.88|2.44|1.99|1.7787|1.58|2.37|1.39|3.11|2.89|1.7|1.53|1.29|1.14|
2022-02-19 15:54:47|adr_usa_0533|ANCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|adr_usa_0534|TRPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|amer_0000|RY.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.5938|3.8438|3.6875|3.8912|3.9838|4.0938|4.85|6.0125|6.7125|7.8187|8.4875|9.45|10.5188|11.0625|7.7375|9.5687|8.8438|8.125|7.6125|7.9375|8.5|9.4688|11.175|25.425|23.59|24.285|24.075|25.915|26.6|26.25|26.35|28.925|28.57|28.69|29.725|30.9|31.275|29.565|29.975|32.125|36.78|37.95|42.345|45.405|49.23|45.32|49.51|55.5|57.5|56.62|55.05|50.74|47.95|45.83|50.5|36.1|36.78|47.57|57.55|56.4|59.44|50.7|53.59|52.32|59.99|55.13|48.06|51.98|57.81|52.16|56.54|59.88|61.2|61.28|66|71.41|72.89|76.28|80.05|80.24|76.24|76.38|73.79|74.15|74.83|76.34|81.26|90.87|96.89|94.16|96.54|102.65|99.52|98.99|103.54|93.44|100.82|104.07|107.47|102.75|87.17|92.11|93.49|104.59|115.87|125.59|126.03|134.25|||||
2022-02-19 15:54:51|amer_0001|TD.TO|price_second_month|1||||||||||||||||||||||||||||2.22|2.25|1.875|2.08|2.315|2.295|2.14|2.28|2.03|2.265|2.17|2.08|2.045|2.295|2.455|2.67|2.655|2.485|2.53|2.655|2.5162|2.6412|2.875|3|2.9537|2.9937|3.4562|4.4|4.3625|5.1125|5.8688|6.725|7.65|8.3125|5.0938|6.725|8.6375|8.3438|14.225|19.375|19.2|18|22.1|21.725|19.75|19.32|19.415|20.54|21.825|17.96|13.885|17.005|16.2|18.68|19.12|21.645|23.075|21.44|23.045|24.96|25.05|27.32|28.66|30.565|32.535|28.34|33.21|34.86|34.71|36.43|38.15|34.75|31.555|32.125|32.04|21.725|21.73|30.045|34.625|32.98|37.85|34.49|37.225|37.125|42.9|40.89|37.295|38.145|42.33|39.84|40.995|41.875|42.29|42.235|46.37|50.055|51.83|54.93|55.27|55.51|54.21|53.04|52.6|54.24|56.06|55.48|58.24|66.22|66.61|65.35|70.25|73.65|73.11|76.09|78.49|67.86|72.52|76.52|77.25|72.83|59.83|60.59|61.65|71.92|81.96|86.87|83.85|96.98|||||
2022-02-19 15:54:56|amer_0003|BNS.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.4075|7.0625|7.4375|7.6875|8.3|9.65|11.4625|12.7125|15.125|16.5625|16.8375|19.225|18.2|12.5|16.875|16.025|16|15.75|15.525|14.525|18.15|21.875|21.6|20.2|22.7|23.19|24.48|26.305|24.995|22.4|26.33|25.95|30.05|31.55|32.9|35.4|35.82|36.95|40.7|39.55|40.54|43.41|46.14|46.82|44.22|48.04|52.1|53.19|51.89|52.25|50.28|46.55|46.67|48|33.31|31.07|43.42|48.87|49.22|50.88|49.05|54.92|57.1|59.49|58.1|52.72|50.83|55.88|52.74|53.92|57.46|59.11|56.22|59|66.43|64.03|71.14|69.27|66.31|63.54|64.47|58.83|55.97|63.47|63.31|69.52|74.76|77.8|78.01|80.2|81.12|79.36|74.44|76.99|68.05|71.14|70.34|75.25|73.35|57.47|56.18|55.32|68.8|78.62|80.62|77.96|89.55|||||
2022-02-19 15:55:00|amer_0004|CNR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.8125|5.7208|6.125|7.3667|7.1834|5.9|6.875|6.0667|7.9167|7.9042|7.2667|5.6417|6.7917|7.125|8.0333|9.6267|10.2783|11.2317|11.7083|13.4567|12.7117|11.335|10.72|10.505|11.49|12.3633|12.7517|13.1675|13.5|14.9975|17.1875|19.1225|19.2|19.5825|23.3125|26.6|24.375|23.575|26.81|25.55|29.15|27.85|24.2|26.025|27.84|27.855|22.535|20.43|23.495|26.46|27.65|27.65|30.8|32.535|32.79|35.53|37.885|36.015|39.435|38.12|42.23|45.1|44.67|52.33|52.605|49.39|59.755|62.56|65.76|78.09|81.23|86.35|73.77|73.21|79.71|78.6|77.75|84.27|89.81|92.36|104.73|101.22|100.71|99.28|108.25|116.06|114.16|112.92|119.82|122.6|120.61|113.79|118.6|137.06|136|138.91|134.5|148.4|161.86|159.13|||||
2022-02-19 15:55:05|amer_0005|SU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.3047|0.3135|0.3252|0.3272|0.3379|0.3774|0.4602|0.4758|1.0703|1.361|1.4672|1.6328|1.6094|1.3703|1.4563|1.3797|1.7188|1.9235|1.7312|1.725|4.1875|4.1563|4.3|4.9275|5.2|5.3637|5.895|6.68|13.42|14.075|11.55|13.5|12.64|13|14.335|17.385|16.335|18.245|20.505|23.885|24.53|35.175|33.17|42.5|44.44|42.825|45|41.47|46.445|47.3|47.805|50.75|67.81|60.8|28.6|26.46|38.25|33.49|37.9|30.41|32.5|32.31|34.48|45.66|40.45|31.38|30.72|35.62|28.03|30.81|32.46|31.25|31.45|35.5|36.42|36.53|41.73|44.63|36.11|37.53|36.35|37.26|36.9|33.08|36.22|35.56|42.78|41.35|42.28|39.13|44.75|42.24|51.64|53.72|42.84|45.36|41.65|38.94|41.43|36.99|23.67|20.93|20.77|25.27|28.06|23.56|31.12|37.06||||
2022-02-19 15:55:09|amer_0006|ENB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.86|4.0163|4.0938|4.225|4.5313|5|4.9938|5.4813|6.2|7.875|8.0188|7.9188|7.25|8.625|8.875|8.675|7.975|7.4125|6.625|8.575|8.45|10.125|10.125|10|10.1925|11.075|11.2475|11.9275|11.5075|10.6375|10.625|11.6925|12.7625|13|12.9725|12.5875|13.155|14.375|15.2975|16.7|17.51|18.09|17.9|17.275|18.195|20.1|18.555|18.975|17.8|18.555|20.275|22.12|22.265|19.05|19.05|19.35|20.45|22.505|23.32|23.81|26.525|28.57|29.025|32.47|32.5|36.14|38.16|40.81|38.81|40.22|45.98|44.97|43.19|43.71|46.8|51.53|54.23|52.5|58.13|59.48|54.37|47.43|47.79|52.28|51.72|56.5|55.9|52|49.92|48.65|40.81|40.29|44.51|43.66|48.68|49.76|44.53|50.3|49.96|44.78|41.73|40.56|42.98|45.9|49.65|47.93|52.55||||
2022-02-19 15:55:13|amer_0007|BMO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.6875|7.1875|7.375|7.75|7.9375|8.35|9.15|10.9|12.2375|13.475|14.725|15.8375|19.125|20.25|13.75|15.425|15.1375|13.375|12.775|12.325|12.75|15.625|17.075|19.65|39.54|39.1|39.29|35.9|38.62|35.65|36.89|41.69|40.12|42.55|46.69|53.5|54.23|53.37|55.3|57.76|56.18|57.03|57.8|65|66.35|60.06|67.6|69|69.72|68.4|65|56.33|45.95|42.5|45.95|31.25|32.99|49.02|54.17|55.85|61.65|57.74|59.48|57.48|62.98|61.35|58.67|55.88|59.3|56.26|58.1|60.86|63.94|61|68.75|70.81|73.96|78.58|82.43|82.18|75.9|74.01|72.78|78.08|78.87|81.95|85.97|96.57|99.33|95.22|94.43|100.59|97.32|101.62|106.54|89.19|99.99|98.92|97.58|100.64|71.06|72.26|77.84|96.78|112.02|127.06|126.45|136.19|||||
2022-02-19 15:55:18|amer_0008|CNQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.1563|1.985|2.2975|2.8125|2.9562|3.5063|4.625|4.075|4.5625|4.4688|3.9438|3.5625|3.3438|2.3125|2.9188|2.6063|3.3875|4.625|4.1688|3.875|5.9375|5.9375|5.3125|5.4125|6.5|5.2875|4.915|5.8438|6.275|6.4625|5.125|6.3937|6.65|6.7162|7.2188|9.1563|9.25|10.6775|12.7575|17.5225|18.125|29.235|26.435|31.045|29|29.015|30.95|29.365|35.545|36.095|32.46|36.88|48.62|45.32|26|20.45|32.355|31.355|35.235|35.44|37.25|34.3|39.49|48.93|42.17|37|38.31|36.73|29.66|29.99|28.59|31.52|30.9|32.14|34.58|40.52|44.13|47.39|37.96|36.36|38.38|29.65|32.34|28.28|38.97|40.73|45.33|38.09|38.94|38.47|43.76|39.75|44.89|44.56|33.39|37.38|36.51|31.81|37.11|34.55|25.15|25.72|29.63|34.71|42.36|41.75|52.24|66.19||||
2022-02-19 15:55:22|amer_0009|MFC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.525|7.925|12.775|14.15|18.725|18.95|20.3|22.875|21.24|21|22.855|17.99|19.775|18.4|18.975|20.955|19.685|23.45|24.955|26.8|27.54|29.185|28.575|30.22|33.575|36.625|36.25|36.8|38|40.4|40.09|40.22|41.2|38.4|38.6|36.36|20.27|12.53|22.2|23.09|20|19.34|17.74|11.71|14.28|17.94|17.46|13.22|10.99|12.45|10.9|11.16|12.62|15.01|16.64|17.49|20.4|21.35|19.83|22.18|21.93|21.77|22.94|21.47|22.17|17.53|18.4|17.66|22.93|24.34|23.1|24.91|27.11|24.5|24.46|23.95|21.77|22.18|23.14|22.15|26.16|25.79|17.1|19.49|22.42|24.44|25.42|24.96|22.84|26.9||||
2022-02-19 15:55:26|amer_0010|BAM.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.6656|1.7555|1.56|1.86|1.89|1.95|2.5079|2.8079|2.8139|2.8319|2.9699|3.2279|3.3239|2.376|2.6699|2.19|2.5439|2.61|2.154|2.034|2.172|2.31|2.5679|3.0599|3.2099|3.3899|3.18|3.7847|4.2647|3.9839|3.6911|3.5219|3.8399|4.3199|4.6199|5.9939|6.4709|6.7048|7.6426|8.1718|8.7118|8.4598|10.0222|11.2227|12.1389|13.3377|14.7255|16.9394|18.2246|14.5108|14.6201|12.1197|15.1913|13.7137|7.9452|7.0171|7.9203|9.2937|9.2188|10.3966|11.1125|11.4205|12.4984|13.7179|13.2185|12.1114|11.8575|12.8689|13.7512|14.1383|14.3922|16.2775|15.7181|15.6622|17.67|19.2908|20.0345|22.3346|24.7164|29.1705|28.3622|26.7048|29.5682|26.7822|29.6778|29.5|29.82|31.8933|34.0933|32.9267|35.7467|33.1667|34.4733|37.1733|38.8267|39.6267|41.3333|45.7733|51.2333|53.5133|43.23|44.02|52.45|51.4|60.02|70.19|71.34|67.91||||
2022-02-19 15:55:30|amer_0011|CP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.172|6.8|6.592|6.456|6.392|6.32|6.784|7.344|6.38|5.996|6.648|7.348|8.372|9.14|9.23|10.05|12.098|11.32|10.804|12.7|12.976|15.414|14.55|12.95|14.434|14.852|12.516|7.9|6.792|8.52|10.534|10.49|10.3|11.52|12.002|13.11|13.012|11.924|11.136|12.292|14.92|15.016|16.832|18.45|23.836|27.774|25.666|32.142|34.754|35.332|43.516|45.92|47.272|42.39|38|39.438|32.596|33.604|39.386|39.448|39.326|41.514|38.164|45.16|47.02|50.002|53.644|55.888|54.584|59.714|63.97|63.588|70.21|69.02|78.724|84.36|91.584|93.01|89.34|89.4|92.33||||
2022-02-19 15:55:34|amer_0012|TRP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||18.13|18.5|18.25|19.38|19.8|21.85|24.2|25.35|26.55|26|30.25|31.95|33.8|21.3|22.85|20.7|20.4|21.05|16.25|9.9|11.7|14.3|15.35|18.73|18.4|19.51|19.97|22.2|23.15|23.15|22.51|22.21|24.3|24.99|27.91|27.71|27.39|27.49|29.38|29.72|30.35|33|36.19|34.99|33.5|35.94|38.64|37.3|39.35|36.8|39.71|39.54|39.16|40.27|32.7|30.9|32.38|32.6|34.13|34.78|35.5|38|36.2|39.04|43.39|42.36|42.88|43.57|42.33|44.4|45.98|48.04|47.56|45.91|46.85|48.74|50.48|58.43|54.45|54.79|53.9|45.9|42.14|49.65|54.34|59.47|60.33|61.06|62.71|63.41|61.88|55.5|54.28|55.58|54.45|58.85|65.89|68.22|67.2|69.96|62.05|60.99|57.13|53.3|60.92|59.9|59.92|66.81||||
2022-02-19 15:55:39|amer_0013|CM.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|17.565|20.315|20.5|22.025|24.7|30.225|31.3|34.8|39.8|44.6|49.5|47.3|28.55|38|38.6|35.1|28.3|34.5|41.45|40.65|49.5|46.5|49.8|51.65|51.65|54.85|56.45|48.6|40.47|43.52|47.3|53.9|55.31|64|68.4|65.2|67.67|72.23|73.36|75.79|72.6|76.41|86|74.71|84.25|98.3|100.19|95.99|99.36|70.55|66.1|56.1|61.08|51.09|45.88|58.31|65.29|68.15|74.2|66.14|74.65|78.33|83.6|76.15|73.38|73.79|76.24|71.65|76.95|79.97|79.68|74.64|82.06|90.72|95.25|97.1|100.59|99.84|91.82|92.07|95.88|91.19|97.02|97.04|101.73|109.56|114.67|105.39|109.17|122.54|113.72|114.36|121.03|101.68|105.6|102.98|109.31|108.06|82|90.74|99.53|108.72|123.05|141.11|141|147.45|||||
2022-02-19 15:55:44|amer_0015|MG.TO|price_second_month|0.259880887926|||||||||||||||||||||||||||||||||||||||||||||||||14.7972|14.7656|14.2795||15.3125|15.9444|18.5329||20.1736|23.2968|21.7777||24.4756|21.5104|23.1874||20.2586|17.6458|14.9479||17.3875|16.375|15.725||23.3075|20.795|25.275||26.175|22.58|22.0175||22.6825|24.375|26.01||28.4075|23.42|24.6425||21.515|21.855|21||19.91|20.2875|23.4675||24.375|23.9875|20.045||15.17|13.67|9.1875||12.3375|11.4075|13.315||17.5325|21.1075|25.955||26.075|17.325|17||20.105|21.255|24.84||37.43|42.475|43.55||57.43|53.15|62.945||70.1|64.01|56.12||45.35|56.32|58.3||60.07|66.59|71.24||76.46|67.85|61.97||65.16|70.62|71.2||60.46|60.93|90.11||114.77|95.32|102.35||||||
2022-02-19 15:55:49|amer_0016|SLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|29.15|33.7|33.5|34.91|38|35.65|33.34|33.9|28|27.55|27|27.75|30.55|31.51|36.37|36.62|36.49|38.84|41.88|39.69|43.74|45.69|49.75|44.24|44.92|48.63|51.41|51.12|50.9|52|47.96|46.11|39.75|22.36|20.08|27.73|32.38|28.9|29.95|28.95|25.02|29.32|32.55|29.6|26.25|19.19|21.53|21.18|22.87|26.69|28.69|30.71|31.82|37.51|38.59|37.21|40.37|41.62|38.5|40.44|41.96|44.71|39.6|45.5|41.98|53.02|48.2|45.16|48.09|50.79|53.96|55.71|52.03|47.74|51.11|53.73|53.54|61.29|60.69|47.06|56.91|58.87|63|64.91|65.69|70.67|67.68||||
2022-02-19 15:55:52|amer_0017|ATD.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:55:52|amer_0018|G.TO|price_second_month|0.202586206897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9||1.38|1.8|2.43||1.69|1.34|1.2||
2022-02-19 15:55:54|amer_0020|TRI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||21.0706|19.6938|19.4184|21.7535|24.6723|26.7651|33.4288|31.0056|33.1534|34.8607|39.4867|46.9215|45.2693|36.4027|39.9273|41.7998|48.6838|48.5736|45.1041|57.275|52.9794|62.6721|62.2315|61.6808|58.3765|53.0345|49.8954|54.1359|55.0721|46.7563|45.5887|43.9916|45.6548|45.9963|47.4171|46.9986|49.2015|47.8357|45.3354|46.2055|46.602|48.4965|45.1922|47.8907|51.2171|49.0142|53.6513|51.933|49.8733|49.2345|42.6258|36.0943|39.8172|39.3766|34.9378|34.7395|36.7111|38.4734|36.7882|40.2247|41.5795|40.7864|41.194|42.2073|41.5685|33.3627|30.4108|31.6224|31.27|30.8184|30.1245|34.7065|37.9998|38.0218|43.5841|41.8548|41.4032|45.3794|50.2258|54.0368|54.6977|56.3718|59.4889|54.5985|60.6565|59.8194|63.8727|61.857|64.897|62.8924|62.584|55.689|55.5237|63.9277|67.13|71.56|85.9|91.49|92.88|99.71|92.22|99.71|102.94|110.7|116.78|147.42|152.85|127.8||||
2022-02-19 15:55:58|amer_0021|CVE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|26.01|28.69|29.53|37.54|35.02|35.4|34.11|38.56|33.11|32.61|32.55|33.39|31.24|30.69|30.4|29.31|31.46|34.08|27.02|22.19|20.47|18.13|19.79|14.26|19.9|19.36|20.27|17.69|12.42|9.77|11.84|9.34|13.57|12.6|9.19|12.06|11.26|11.82|12.02|9.87|6.19|6.32|6.89|9.39|9.63|10.53|15.61|19.6||||
2022-02-19 15:56:01|amer_0022|ABX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||34.5|33.88|35.75|41.5|43.3|36.95|40.5|38.7|35.5|31.4|23.45|27.3|28.05|20.35|30.5|26.65|25.05|28.8|26.5|23.65|27.4|23.4|23.1|24.83|25.3|24.85|23.75|28.8|33.32|25.25|22.43|24.03|23.9|28.26|28.52|27.23|28.53|26.3|29.13|30.6|28.57|31.11|31.03|31.05|33.6|37|35.76|34.92|31.08|34.33|40.32|51.2|40.03|36.95|37.72|38.45|41.37|37.78|44.86|39.65|44.15|49.95|52.91|51.28|46.39|49.85|54.05|47.34|40.59|38.01|34.49|31.27|21.78|20.11|17.61|22.56|17.6|19.99|13.54|16.26|14.72|9.15|9.83|18.8|21.92|22.29|20.15|24.51|22.34|22.49|17.82|14.78|17.07|13.35|16.93|16.6|16.81|25.81|22.18|25.6|33.11|38.64|29.81|23.75|28.64|25.36|24.28|29.53||||
2022-02-19 15:56:05|amer_0023|IMO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.9167|5.3478|5.2367|5.5834|6.6167|6.5666|6.8722|6.6667|7.3333|8.5|9.3|9.3277|8.9667|7.3333|9.2167|7.7667|9.3|10.4667|11.53|9|12.17|12.25|13.02|12.6|13.75|13.88|14.22|15.1|15.21|14.69|14.5|15.8|15.44|16.63|17.27|20.35|20.43|20.52|24.02|29.69|29|40.13|35.73|36.53|39.62|41.59|42.89|41.75|49.55|46.21|48.15|55.35|57.75|54.61|44.25|39.74|44.38|39.37|40.55|38.75|40.5|39.32|37.33|50.59|48.12|40.16|43.62|47.29|41.51|45.01|42.35|42.88|40.49|43.98|45.21|49.82|53.39|57.86|49.58|48.24|48.78|46.45|43.38|43.19|41.79|40.01|45.99|41.49|38.22|36.86|39.8|34.75|42.42|40.67|39.57|35.63|36.13|32.67|33.26|29.39|21.51|21.51|22.48|27.89|40.61|33.39|42.23|55.4||||
2022-02-19 15:56:10|amer_0024|RCI.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.815|6.875|7.125|6.875|6.825|4.95|5.175|4.675|3.85|4.825|3.25|3.1|5.9|4.875|6.175|11.9|15.7|13.125|16.725|24.65|19.575|18.2|12.475|11.85|11.095|10.75|12.365|11.6|8.555|6.5|7.575|6.875|9.75|9.905|10.015|12.615|13.025|11.71|14.31|16.725|19|22.015|22.345|22.75|22.95|28.5|34.985|38.18|44.35|47.98|41.56|38.85|43.7|38.48|35.9|29.92|32.42|30.14|31.75|34.67|36.08|37.01|36.29|34.3|36.94|38.01|37.82|37.93|35.32|39.77|43.87|48.98|47|41.59|47.38|42.8|43.82|44.32|45.77|44.21|42.79|44.91|51.51|50.08|50|56.16|51.9|55.76|63|65.19|66.96|57.82|60.85|67.62|70.87|72.71|71.11|65.91|64.42|61.51|57.7|54.26|61.26|55.13|61.8|64.28|57.16|66.33|||||
2022-02-19 15:56:14|amer_0025|NA.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||4.94|5.625|5.75|5.565|5.875|5.7|6.125|6.925|7.375|8.65|9.675|11.8|13.3|14.375|11.25|12.4|11.025|9.65|8.75|9.25|10.625|11.05|11.9|13.3|13.91|14.5|14|14.85|16.225|15.15|14.725|16.15|16.185|18.42|18.215|21.57|22.905|21.5|21.935|24.78|26.185|27.205|30.095|30.16|31.93|28.5|30.5|32.92|31.24|30.685|27.25|26.145|23.92|25.32|24.325|15.65|20.13|26.875|29.77|30.12|30.92|27.225|32.465|34.26|39.395|39.11|34.945|36.07|39.685|36.385|37.2|38.62|37.305|37.52|42.535|44.195|44.3|45.26|51.03|49.44|46.24|46.92|42.6|40.31|42.49|44.19|46.52|54.53|55.84|54.53|60.05|62.72|60.64|63.12|64.51|56.05|60.31|62.21|65.92|72.08|54.39|61.52|66.14|71.64|85.37|92.77|97.28|96.44|||||
2022-02-19 15:56:19|amer_0027|L.TO|price_second_month|0.00859188544153|||||||||||||||||||||||||||||||||||||||||||||||||7.8205|7.998|8.7025||9.3423|9.6382|11.9632||16.0636|18.6|21.8973||29.5909|27.0545|31.62||31.5777|30.9859|29.8023||35.8472|37.7495|42.6954||42.6024|45.6968|43.9636||52.8493|47.5821|45.2402||52.4181|50.9386|56.4763||51.6572|54.7431|60.8896||61.1348|59.0719|47.6582||43.5409|40.0576|41.2497||43.9213|38.1046|28.7201||25.7103|25.11|29.5655||29.3795|26.7163|28.644||32.643|34.4692|34.131||32.9304|33.3447|32.5331||27.3927|28.8807|35.4499||40.2013|38.4766|35.8303||40.2605|47.3877|52.5619||53.3312|58.0911|55.242||58.4293|57.0681|59.892||60.9911|57.5754|57.6769||57.1527|56.1043|61.11||67.05|75.46|67||66.11|69.73|62.81||76.29|86.92|103.64|||||
2022-02-19 15:56:24|amer_0028|FFH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||79|81|96|135|165|197|300|286|338|389|299.5|341|562|440|491|530.05|410|249|217|170|157|198|183.9|220|213|231.5|184.9|185.85|169|134|155.05|80.18|164.15|231.25|196|207|201|173.15|197.7|201.75|203.39|197.76|176|163.25|126|133.15|209.22|225.72|216.05|219.38|289.99|299.88|273.55|233|360|308.86|282.03|372.18|376.1|361.12|393|422.89|397.56|376.48|373.5|394.9|417|408.98|407|371.17|341.18|391.84|418.65|432.77|412.81|459.96|488.31|501.01|581|656|626.39|611.76|641.17|715.29|673.87|742.22|638.32|598|592.69|649.08|708.99|627.16|728.02|716.46|628.18|651.53|620|593.25|600.01|578.21|382.47|402.09|445.4|518.41|563.84|558.47|566.95|645.67||||
2022-02-19 15:56:28|amer_0029|PPL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.5|8.4|6.75|6|7.15|8.3|8.05|9|9.8|9.95|10.2|11.38|11.27|11.7|11.01|11.18|11.63|12.2|12.63|13.3|11.59|11.89|13.14|14.23|14.15|15.47|14.1|18.35|16.16|16.87|14.95|16.34|16.82|16.33|16.8|16.96|18.4|17.99|14.18|13.72|14|15.46|16.56|18.02|16.7|19.25|21.97|21.86|23.9|25.62|28.95|28.36|29.8|27.11|27.79|28.57|34.66|32.07|34.04|40.23|44.39|49.73|44.32|39.98|41.01|35.59|31.17|31.27|37.83|39.62|39|42.92|43.7|39.54|44.55|42.2|44.44|45.12|44.68|48.26|48.85|47.83|47.45|53.22|34.56|34.93|34|34.79|39.14|38.53|39.44|42.23||||
2022-02-19 15:56:32|amer_0030|CPG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|6.34|7.1|12.32|13.85|14.9|14.94|17.35|19.67|17.5|20|19.85|21.9|21.25|23.02|17.12|17.43|20.64|18.51|23.69|27.29|37.86|38.1|24.93|22.64|31.09|37.03|39.3|39.1|38.39|36.73|40.67|45.98|44.79|43|44.35|45.76|39.96|41.31|39.03|38.6|37.69|38.51|39.44|38.87|44.18|44.83|35.3|31.76|28.86|14.74|17.37|16.03|21.81|20.61|15.46|15.73|12.9|8.34|9.41|9.19|10.44|8.4|4.03|3.89|4.69|4.13|4.8|4.21|2.03|2.62|2.6|4.18|4.74|3.96|6.18|8.24|
2022-02-19 15:56:36|amer_0031|POW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.47|5.1575|5.25|4.875|5.6|6.0375|7.25|7.25|8|9.5375|10.9125|13.2|16|14|17|14.8|13.475|13|13.275|10.5|13.5|15.5|17.25|17.825|17.225|18.35|18.625|19.85|21.725|19.115|18|19.125|21.445|20.475|22.4|25.85|26.45|28.3|28.7|31.65|31.31|31.88|30.99|31.4|30.03|32.48|35.6|38.65|39.85|40.5|40.47|34.41|33.61|32.88|25.49|18.19|25.44|29.19|26.31|29.07|27.56|26.29|27.29|29.36|27.84|23.69|22.29|25|22.92|23.51|25|27.56|29.1|28.89|32.39|30.29|29.18|32.04|32.43|33.72|32.19|28.8|31.33|29.4|29.58|27.72|30|30.9|28.82|30.52|32.69|30.41|30.21|29.25|26.5|28.09|28.49|28.07|32.24|29.67|22.41|26.04|29.24|30.68|39.35|43.54|41.21|40.29||||
2022-02-19 15:56:41|amer_0032|IFC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|35.85|39.08|43.95|44.38|49.07|50.79|49.44|54.75|56.88|59.86|64.3|59.92|62.71|64.83|60.4|61.27|68.01|66.81|72.8|74.39|80.7|89.95|88.36|92.44|88.4|85.06|91.88|94.14|93.56|94.16|93.56|102.37|107.98|98.91|96.51|103.07|102.53|109.62|117.7|129.98|135.84|147.77|126.9|142.4|147.81|143.5|159.81|173.3|165.37|183.61||||
2022-02-19 15:56:44|amer_0033|GIB.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4281|0.7344|2.0625|2.6563|4.25|7.5125|6.75|5.575|8.25|8.25|7.025|9.5625|25.2|15.25|12.85|6.15|6.42|8.8|8.4|10.99|10.38|8.9|6.23|7|6.88|6.87|7.55|7.4|8.7|8.2|8.45|8.05|7.72|6.98|8.3|8.6|8.53|7.45|6.99|7.79|9.95|11.37|11|10.66|10.94|10.25|10.99|9.22|9.41|10.26|11.4|12.9|15.22|16.15|14.92|16.4|19.44|20.8|19.47|18.73|21.01|20.75|25.46|24.01|26.89|32.16|34.5|39.81|36.62|36.78|38.75|40.9|52.31|53.28|49.61|56.85|56.58|60.05|63.26|64.85|61.06|65.78|62.53|68.88|74.89|77.25|84.72|81.52|88.76|98.38|103.13|108.78|95.35|85.25|92.93|91.46|95.51|109.21|110.33|110.12|105.52||||
2022-02-19 15:56:48|amer_0034|ECA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:56:49|amer_0035|SJR.B.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||0.9753|1.0063|0.8206|1.2538|1.2377|1.114|1.114|1.0768|1.1511|1.442|1.7143|2.2032|2.8839|3.8246|3.837|5.3284|7.4202|7.1789|5.5389|7.3521|17.155|16.858|15.4717|15.7192|15.843|16.4866|14.4864|15.8777|12.3773|8.6939|7.5799|7.7532|8.5503|8.4017|9.1345|10.9069|11.3278|10.0257|10.7188|10.6247|12.1793|12.5853|11.808|13.7141|14.9023|16.2886|18.2343|20.6949|21.2494|25.3|26.38|19.67|21.08|21.72|21.11|19.89|18.5|18.91|19.25|19.9|19.09|20.18|21.87|21.14|19.98|21.58|20.19|19.9|20.36|19.57|21.76|23.34|22.94|25.53|24.94|24.57|26.55|26.72|28.94|29.34|27.58|27.75|27.15|24.25|23.22|26.48|26.58|28.07|28.94|27.76|29.46|26.85|26.39|27.21|24.51|26.68|27.13|25.87|26.88|25.86|22.71|24.5|21.95|21.94|35.6|36.44|35.64|37.89|||
2022-02-19 15:56:53|amer_0036|GWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.2038|3.2813|3.5475|3.735|3.9063|4.4375|5.25|5.8375|6.8875|8.25|8.6|10.85|12.1875|10.25|12.2|15|11.475|11.25|11.2|9.15|12.7|14|16.325|18.45|17.175|16.74|17.21|17.115|18.875|18.175|19.24|18.375|19.92|20.55|21.25|25.35|24.235|25.65|25.8|29.15|26.8|28.66|29.5|29.2|27.64|29.27|33.25|36.2|35.15|35.75|35.52|30.84|31.43|32.1|28|15.95|22.3|25.96|24.22|27.07|25.09|24.5|25.75|27.43|26.29|22|19.56|23.03|20.93|21.77|23.52|27.4|28.98|29.75|32.7|30.8|29.05|31.82|33.87|35.26|36.03|33.63|36.29|35|35.34|31.32|35.36|36.24|33.58|34.59|35.11|33.86|32.91|31.84|30.47|30.26|30.6|28.38|33.45|31.57|22.42|26.61|30.21|32.57|37.41|39.03|37.08|39.03||||
2022-02-19 15:56:57|amer_0037|FTS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.875|6.8125|6.875|7.075|7.6|8.2125|8.225|8.375|8.65|9.85|11.3125|11.25|9|9.65|9.25|8.7625|8.7375|8.275|7.3|7.75|8.15|8.5875|8.9625|9.3875|10.2|10.5225|12.025|12.0625|12.15|12.55|13.1875|13.8875|14.85|14.94|15.225|14.9125|15|16.8|18.3225|18.7|21.025|24.91|23.33|24.15|25.12|28.15|26.3|28.2|26.55|27.05|28.05|27.3|26.08|26.75|24.01|24|24.91|26.11|27.27|26.96|29.49|32.1|32.99|33.01|32.66|33.51|32.64|32.9|32.49|33.38|33.66|33.01|30.35|31.15|30.63|32.54|33.52|40.61|39.58|37.98|35.69|36.88|37.51|41.02|41.25|40.04|42.13|44.47|45.69|47.5|41.93|41.43|42.72|46.15|47.45|51.05|54.97|52.04|54.32|53.01|52.17|52.29|49|54.82|57.8|55.26|57.76||||
2022-02-19 15:57:01|amer_0039|CTC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14|16.25|15.63|14.63|17.75|16.3|22.95|25.25|27.5|26.05|28.8|34.05|39.2|32|38.5|38.4|44.15|38.1|33.35|19.65|22.25|20.35|17.2|21.62|23.21|26.5|26.1|25|31.3|30.11|32|29.9|34.85|35|39.3|43.8|45.3|48.44|54.27|56.71|58.63|59.6|66.86|66.5|67.45|69.3|72.55|71.65|78.94|77.61|70.9|61.22|59.9|53.97|45|39.09|48.4|57.1|55.21|52.55|57.8|55.31|63.53|61.76|64.69|55.19|64.6|62.83|67.22|71.27|65.9|68.82|83.3|89.09|99.71|99.85|104.59|112.32|128.31|131.72|128.95|124.2|125.12|131.54|143.2|134.33|139.92|152.3|153.76|147.8|163.03|174.39|165.08|163.27|148.35|145.2|135.2|134.48|154.76|131.99|117.62|136.45|165.97|164.44|204.36|192|168.84|192.39|||||
2022-02-19 15:57:05|amer_0040|IPL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:06|amer_0041|FM.TO|price_second_month|0.393290322581|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.83||0.96|0.84|0.596||0.45|0.28|0.126||0.18|0.25|0.466||0.502|0.638|0.62||0.77|0.49|0.6||0.86|0.58|0.732||1.1|1.62|2.814||2.83|3.34|3.73||4.322|6.05|7.45||10.008|10.448|12.55||18.18|19.52|17.014||14.07|8|3.522||11.25|14|16.052||10.71|15.65|21.6||28.124|13.95|20.05||18|20.95|21.91||15.6|19.18|19.14||22.82|21.62|16.51||16.33|4.89|5.18||9.07|10.86|13.35||10.97|14.01|17.61||19.37|14.71|11.04||12.44|11.13|13.17||10.82|11.87|22.85||28.57|23.45|30.27|||||
2022-02-19 15:57:10|amer_0044|FNV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|20.67|20.86|16.25|27.6|29.7|25.96|29.7|27.9|30|31.81|33.42|30.68|36.99|42.45|44.71|45|41.27|48.72|57.19|49.85|42.77|49.4|43.35|56.28|53.58|60.44|61.83|65.96|64.71|57.67|63.95|72.78|81.27|90.98|78.1|85.61|97.39|102.69|107.52|90.79|90.71|85.53|91|98.93|99.54|130.56|130.94|153.01|201.35|193.97|176.5|141.11|181.42|182.84|175.18|188.61||||
2022-02-19 15:57:13|amer_0045|PWF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:14|amer_0046|QSR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.02|48.19|52.55|48.48|45.63|54.66|61.09|64.08|72.86|82.15|76.23|80.13|74.24|76.57|74.51|78.09|83.22|87.95|104.41|87.27|79.11|74.62|71.48|78.18|75.51|82.12|81.06|71.47|72.78||||
2022-02-19 15:57:16|amer_0047|HSE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:16|amer_0048|DOL.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7083|3.675|4.0833|4.5833|4.7683|4.9|5.41|6.2133|7.4083|7.6667|10.27|10.4133|9.7917|10.8717|12.2733|13.9083|14.4633|13.985|14.7417|15.78|19.8|22.7|25.21|29.7067|26.6467|30.4633|30.0667|34.7867|32.8167|36.96|40.93|45.79|52.38|52.1933|51.51|41.55|31.56|35.2|45.77|47.73|45.04|39.25|45.16|50.95|53.07|52.24|57|55.58|63.61|||||
2022-02-19 15:57:19|amer_0049|MRU.TO|price_second_month|0.00890973036342|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|19.3667|21.1067||23.25|21.4167|21.6167||21.9433|24.7167|31.1||33.83|35.74|38.74||45.01|43.38|40.24||42.5|43|40.25||44.75|40.48|47.12||49.2|58.26|54.22||56|64.21|57.42||59.3|59.52|67.57||||||
2022-02-19 15:57:22|amer_0050|SAP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7563|4.9125|4.6188|5.125|5|4.5938|4.925|4.3438|3.625|3.7563|4.8187|4|4.3063|4.1975|5.375|5.8438|7.2875|8.25|6.375|5.85|5.625|6.175|7.05|7.0125|7.425|8.025|8.1|8.585|9.1625|9.1125|8.9875|8.875|8.3575|8.41|9.4975|9.4225|10.5375|10.875|12.345|12.6875|13.625|12.875|13.72|11.925|10.545|11.055|13.28|14.985|14.815|14.145|17.115|18.48|20.47|23.275|20|19.46|20.3|21.46|21.61|22.15|24.99|26.86|23.36|24.62|27.27|29.54|32.945|33.25|36.32|34.59|30.81|32.55|37.8|39.88|43.24|46.54|46.85|43.6|42.53|43.78|40.04|45.06|40.64|40.85|41.64|45.06|39.7|40.49|41.09|33.83|34.23|36.01|36.18|39.61|35.51|28.28|30.97||||
2022-02-19 15:57:27|amer_0051|GIL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3985|0.336|0.5625|0.75|0.9187|0.8359|1.3609|1.5469|2.0359|1.5703|2.1381|1.7156|1.3337|1.375|1.68|2.0956|2.1288|2.03|2.3719|2.3719|2.6069|2.3838|2.745|2.4625|2.2531|2.2437|3.1219|3.65|4.6875|5.5|7.0938|5.915|6.8563|7.7713|7.5338|9.7675|8.2875|9.5|9.5725|6.82|5.88|5.635|2.1975|4.6775|5.81|4.85|6.3075|7.46|7.4175|7.175|7.76|8.5925|6.54|6.02|6.2025|6.3525|7.8525|8.395|9.295|10.6875|11.5925|12.825|14.165|14.525|15.635|16.34|19.0075|39.3|40.55|40.53|33.15|38.62|38.65|36.49|33.65|37.85|38.61|40.01|37.31|37.1|38.16|41.23|47.09|50.15|48.15|35.62|33.34|18.78|26.86|33.78|39.4|42.72|48.76|53.07|48.46||||
2022-02-19 15:57:31|amer_0052|CSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8487|19.3141|23.2699|22.8604|24.2101|21.6224|22.2275|24.6568|26.9838|23.2793|22.5812|28.7617|32.5779|32.2615|36.5804|39.0935|38.8608|43.7568|49.0531|68.1809|65.2489|61.2093|91.4881|81.0911|92.4748|110.0203|112.0867|132.6387|161.4004|186.8949|225.644|225.0297|250.757|299.0002|391.8659|470.5184|516.8256|523.7786|470.053|473.953|525.9008|576.9365|580.3525|635.3813|635.7815|704.6047|774.3215|914.7045|880.2091|821.7084|1037.6536|1125.5488|1195.7961|1280.7873|1305.0625|1426.3827|1420.5187|1444.3844|1675.9|1786.28|2130.77|2249.95|2058.83||||
2022-02-19 15:57:35|amer_0053|T.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.825|8.175|7.225|10|10.25|10.0375|9.7375|9.2775|8.75|6.075|6.34|4.8|3.525|2.4375|3.95|4.5025|5.1|6.62|6.25|6.3475|5.95|6.605|8.0975|9.555|10.375|11.2|11.505|11|11.45|13.4975|14.1725|14.5175|16.295|13.81|12.2275|10.9|12.0525|10.0125|9.1725|7.8575|7.73|8.5|8.325|8.485|9.8925|11.15|11.65|11.96|13.1525|13.15|13.8125|14.3125|14.7575|15.7675|16.095|17.37|18.21|15.955|18.675|19.39|20.25|19.615|21.815|22.15|20.675|21.66|20.925|19.72|20.21|21.585|21|22.015|22.7|22.355|23.84|23.09|22.795|24.34|23.78|23.635|25.055|23.75|25.04|25.94|23.86|24.21|25.24|25.78|26.5|28.82|29.2|32.13|||||
2022-02-19 15:57:38|amer_0055|CIX.TO|price_second_month|0.675222629649|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6188|1.7938|1.9688||3.2813|4.5813|3.425||3.75|2.7125|3.5||4.5875|4.675|7.625||14.025|14.9|16.45||13.38|8.6|11.89||10.6|9.32|10||11.47|13.93|14.04||16.1|15.75|18.01||17.65|21.61|25||29.54|29.77|26.72||27.1|26.4|28.07||22|18|14.5||19.14|20.59|22||17.8|20.75|22.5||22.9|20.74|21.1||22.08|22.72|24.93||30.27|31.14|35.35||35.05|33.77|32.29||33.6|30.3|30.6||26.95|25.17|28.87||27.64|27.29|29.77||23.63|20.51|17.28||21.34|19.33|21.71||17.27|16.89|15.78||22.75|25.71|26.44|||||
2022-02-19 15:57:43|amer_0056|BCE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.07|5.1|5.38|5.63|6.2294|6.1666|7.7711|7.5826|9.1481|9.8221|10.808|12.6051|16.811|12.6302|13.5911|15.251|16.9483|17.3727|24.711|39.4378|38.2514|36.0656|46.1749|44.6448|43.0055|41.8579|39.7705|36.5902|30.9727|31.0383|31.1475|30.3497|32.929|32.8197|31.5519|32.0109|29.847|29.8907|31.5301|31.4208|31.4426|33.9563|30.1967|30.1858|29.0164|27.57|28.05|30.7|39.47|40.39|39.31|35.67|35.05|40.23|24.95|24.83|24.95|26.9|27.92|29.2|30.7|33.37|34.71|36.02|39|39.38|40|40.54|41.22|43.82|42.06|46.49|46.59|43.19|46.9|48.3|49.84|48.95|53.34|54.71|54.5|53.2|57.48|58.44|60.45|61.27|57.89|57.94|61.21|59.44|61.74|56|54.01|53.23|56.95|58.52|60.86|63|63.94|58.95|57.23|56.06|56.3|54.43|59.82|65.8|64.29|66.72|||||
2022-02-19 15:57:48|amer_0057|KEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|22.545|22.75|21.1|21.055|22.69|23.75|27.225|29.79|28.38|30.545|33.395|36.9|47.505|46.525|41.69|40.57|39.49|39.1|37.34|38.05|40.08|38.45|40.5|40.63|36.24|36.36|33.32|36.35|36.48|28.65|32.31|32.5|32.5|32.65|32.22|21.97|24.53|23.26|25.39|29.95|30.78|28.68|30.03||||
2022-02-19 15:57:51|amer_0058|AEM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.25|17|23.13|27.4|23.9|18.75|19.55|14.85|12.15|6.75|8.85|9.35|4.35|6.95|8.3|8.25|9|10.95|10.1|7.9|8.7|10.1|10.06|12.05|14.6|15.04|19.37|25.65|23|17.14|20.47|15.24|20.07|15.32|18.24|19.14|17.86|18.71|18.06|14.7|15.4|17.1|29.03|36.9|41.98|50.39|46.04|38.92|47.22|47.99|68|70.35|60.95|48.59|63.95|67.49|62.79|65.8|60.76|62|69.44|83.08|68.3|62.63|67.69|45.74|35.97|38.66|47.61|55.39|41.36|33.7|31.75|28.97|35.53|32.99|41.58|26.68|40.17|40.02|32.22|35.48|47.61|58.86|66.47|55.2|55.85|65.29|64.01|56.55|48.89|58.19|44.98|46.73|55.97|58.95|83.24|78.92|63.69|88.09|107.54|85.11|71.04|85.51|72.6|63.68|70.09||||
2022-02-19 15:57:56|amer_0059|CCO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7|7|8.4584|12.4584|11.6167|11.3834|9.6584|8.4917|8.7834|8.025|8.5|6.9917|7.0834|4.7084|4.7667|5.3584|5.0417|4.65|3.7083|2.9417|3.4167|3.1667|4.2333|4.9167|6.6333|5.9333|6.0333|7.3333|7.0167|5.1767|6.1333|5.9583|6.73|8|10.7167|10.6167|11.725|14.2917|19.4916|28.075|25.83|29.92|33.215|42.25|45.19|45.24|43.26|43.25|55.43|42.65|41.47|38.55|40.48|31.94|22.15|18.69|30.01|29.13|30.32|28.9|25.75|26.02|37.16|39.53|27.08|22.73|19.32|24.3|19.86|21.48|18.12|22|22.54|20.05|21.54|26.81|21.68|21.26|21.26|19.3|18.64|18.51|16.32|16.38|15.28|12.1|12.36|14.7|12.45|12.52|12.1|11.32|13.41|13.56|15.77|15.27|13.64|11.68|12.1|11.61|14.96|15.11|12.99|19.97|23.75|23.31|29.79|25.83||||
2022-02-19 15:58:00|amer_0060|ARX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|10.65|11.45|12.4|10.3|10.5|9.55|7|7|6.4|6.3|8.6|8.8|8.6|10.05|11.7|11.2|11.17|12.7|11.98|11.39|12.27|11.95|12.54|11.18|11.74|12.25|13.6|13.55|15.32|14.9|15.82|17.18|19.08|18.7|22.83|25.19|26.45|28.25|29.11|23.1|21.5|22.89|20.39|19.02|23.56|29.12|30.21|20.1|13.95|17.37|17.38|20.25|21.95|20.98|19.81|24.33|28.4|26.79|24.3|25.58|25.55|20.69|23.31|24.88|26|28.7|25.22|28.55|29.87|31.25|31.43|27.04|24.15|22.78|19.78|18.3|17.95|21.57|22.88|23.52|19.8|16.87|16.4|15.81|12.38|13.36|13.85|9.1|9.94|7.36|5.62|6.66|5.84|5.55|6.58|6.44|7.62|9.29|9.01|11.21|14.4|
2022-02-19 15:58:04|amer_0061|TOU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.98|28.27|34|30.55|25.72|23.95|27.77|33|36.76|42.02|40.8|41.95|50.71|53.44|54.19|40.93|39.41|38.21|29.07|25.73|25.18|31.38|37.1|34.93|31.2|27.01|23.83|22.81|18.67|25.43|22.21|18.13|19.97|17.38|13.14|12.54|11.15|13.94|17.87|18.71|23.49|28.37|33.74|42.51|46.13|
2022-02-19 15:58:07|amer_0062|MX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.5|10|9.88|10.5|10.05|10.6|13.75|13.4|12.35|11.65|12|11.6|12.7|9.15|8.55|6.45|5.4|4.4|3.55|3.13|4.11|8.75|7.8|9.55|11.85|10.2|8.2|10.35|13.64|12.66|13.75|13.8|14.05|13.89|12.99|15.25|16.25|17.49|20.88|22.3|23.03|17.95|20.4|22.56|25.75|26.36|28.25|29.5|27.9|23.66|29.7|28.45|28.08|26.98|13.5|9.35|13.06|19.6|18.78|24.91|21.77|22.76|30.08|28.27|30.89|25.41|25|31.02|28.88|29.38|30.06|37.75|45.87|48.95|64.99|77.6|62.2|72.7|57.52|67.99|69.02|53.84|52.46|42.8|43.14|38.09|59.13|67.69|55.72|63.81|68.76|70.83|88.58|95.22|73.62|74.07|56.26|43.16|49.43|38.64|22.31|29.09|54.36|49.06|42.9|46.24|51.03|61.07|||||
2022-02-19 15:58:12|amer_0064|SNC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7222|2.8056|2.8889|3.7222|3.4167|3.4501|4.6667|5.6|5.1834|5|4|3.7834|4.3|3.4|3.4|4|4.2834|4.0167|3.6667|4.05|4.6667|4.4167|4.7167|5|7.1667|7.1|8.8833|9.4|12.75|11.0333|11.33|10.9|13.2833|14.25|16.0033|16.2167|16.0433|15.94|18.2833|20.8|22.72|22.6833|24.0733|31.5433|29.51|30.49|32.32|35.94|39.51|41.4|47.63|43.02|56.95|53|34.8|29.04|39.17|46.34|49.1|49.25|46.02|49.35|54.81|56.24|57.03|52.38|50|37.4|38.14|35|39.4|46.62|40.83|39.57|47.03|49.37|52.38|55.68|43.22|39.34|44.96|39.5|42.42|42.47|52.81|55.9|56.92|54.09|51.83|54.55|56.27|55.67|56.56|52.53|48.5|36.35|24.09|16.41|24.02|31.2|20.88|23.08|23.84|25.6|32.96|34.16|30.88|28.61||||
2022-02-19 15:58:16|amer_0065|BB.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|2.4333|2.7333|6.3333|7.7083|17.0833|10|14.5917|26.8417|16.6667|8.35|6.9333|4.7583|6.7667|4.8583|3.3983|3.25|3.2217|3.6633|5.6317|9.4|19.1967|23.2|26.9867|35.16|31.2367|27.1833|29.0867|22.49|25.75|29.5867|24.5367|43.9367|48.65|49.3333|76.3333|120.42|93.28|122.68|125.84|58.19|67.78|84.39|83.18|67.7|67.41|72.59|57.73|56.17|64.82|52.6|25.44|22.58|16.72|13.08|7.18|7.59|13.86|15.25|9.02|8.44|10.94|8.11|10.19|11.6|12.91|12.62|10.14|9.66|10.02|9.08|8.68|9.72|9.18|12.48|12.46|13.99|15.5|13.33|12.77|12.27|10.69|12.04|9.63|6.81|8.24|5.63|6.38|6.73|18.8|10.82|12.7|13.53|10.07|||||
2022-02-19 15:58:21|amer_0066|VET.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.3|5.15|6.95|6.9|7.65|8|3.5|3.4|2.25|4|5.6|4.35|5.05|7.7|7.6|7.7|8.7|11.35|9.5|10.35|10.2|10.4|9.09|11.06|12.54|12.7|14.85|14.24|17.9|17.69|18.55|19.77|23.03|23.08|26.88|29.08|30.7|33.07|35.02|33.31|31.82|35.49|37.1|35.6|39.04|39.91|43|26.62|24.48|32.3|29.14|30.63|34.82|33.55|35.67|42.02|51.05|50.89|45.78|47.66|48.65|43.48|44.91|50.54|53.37|52.24|56.59|58.81|62.5|73.22|70.73|53.28|56.22|53.37|45.58|39.99|36.8|43.39|47.39|54.49|50.51|42.27|40.7|45.5|42.27|45.45|41.44|33.06|33.66|28.34|18.95|19.1|13.46|6.86|5.18|5.21|7.97|9.36|8.42|12.76|21.72|
2022-02-19 15:58:26|amer_0067|ALA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.62|23.88|25.09|27.57|30.87|30.62|29.26|30.75|34.23|34.85|37.98|35.57|38.38|42.49|48.47|51.81|45.3|44.52|39.76|32.21|31.49|32.59|30.31|33.54|32.08|31.2|30.11|27.4|29.03|26.42|25.5|24.83|14|17.68|19.53|18.17|19.97|20.07|15.63|17.81|18.77|19.92|23.8|25.27|24.3|27.62||||
2022-02-19 15:58:29|amer_0069|WN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.0834|15.46|15.6667|16.0433|15.6333|17.6666|21.9167|24.9666|28|31.2834|37.5|40|52.1|45.45|53.75|61|60.5|53.35|49.5|51.45|63|68.65|86|86.95|87.5|100.65|103|106.5|122.85|114.86|93.9|92.95|103.98|106|98|98.35|88.45|87.29|105.26|108|110.91|105.95|90|87.15|82.35|78.4|71.35|71|74.83|71.6|54.84|46.18|51.21|47.13|55.15|60.49|61.75|57.06|61.75|68.94|73.34|81.61|78.35|68.09|73|67.94|67.49|63.84|58.5|63.47|62.9|74.55|83.37|83.24|79.48|80.42|79|86.17|100.75|106.05|101.07|109.02|109.23|110.15|113.37|112.9|111.72|111.3|122.11|108.53|109.91|104.91|105.25|101.64|96.07|93.8|100.97|108.17|108.04|101.05|99.46|94.23|96.11|93.47|117.74|136|134.82|137.93||||
2022-02-19 15:58:33|amer_0070|EMP.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.625|2.3333|2.1667|2|2.0833|2.2|2.2083|2.525|3|3.4667|3.625|4.3667|4.5833|4.6667|5.375|4.175|4.5|4.65|4.7917|5.1667|5.7333|5.75|5.5167|5.3333|5.5833|6.02|7.4583|8.9167|10.165|9.0417|9.8333|8.05|8.6667|8.6733|8.95|9.27|8.6667|9.6667|10.2667|11.3333|12.75|12.7067|11.8467|14.3667|14.24|13.5833|13.77|13.3667|14.3533|16.4167|14.2667|12.87|14.6|14.2267|16.2467|17.6667|14.1|14.57|15.9|17.56|17.5533|18.3533|18.6067|17.8267|18.6333|19.1667|19.7033|19.2|17.8867|19.7267|19.65|22.05|26.8067|24.79|24.1933|22.5567|24.1867|25.9633|29.2067|29.4367|29.3233|27.45|25.74|22.5|19.21|19.57|15.72|20.32|22.12|22.08|24.49|25.86|26.39|23.54|28.83|28.93|32.98|35.87|30.46|27.53|32.51|38.65|34.79|39.18|39.1|38.6|38.54|||||
2022-02-19 15:58:37|amer_0071|PEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|22.15|23.73|18.48|17.57|20.08|24.9|25.17|30.28|28.7|31.55|36.1|37.56|37.48|35.75|35|33.45|25.95|26.82|28.94|34.38|38.27|32.36|28.16|24.49|20.35|15.45|10.19|10.59|11.05|10.26|7.59|4.9|3.36|2.89|2.2|2.59|3.09|3.07|6|5.41|6.57|11.06|10.01||||
2022-02-19 15:58:40|amer_0072|CU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|6.095|6.345|6.5625|6.5625|7.15|7.975|7.85|8.8125|9.275|9.8625|11.7|11.3125|9.7|11.3625|11.9625|10.875|10.35|9|8.9375|9.75|10.1125|11|12.75|12.5|12.7625|13|13.64|14.5625|13.3875|13.7375|12.4875|13.3125|13.8775|14.375|14.85|13.5625|13.785|14.995|15.25|16.0375|19.03|21.3|20.225|20.625|19.98|22.335|21.51|24.895|24.325|25.25|22.475|23.03|21.55|20.8|20.65|17.69|18.73|20.575|22.32|22.37|23.85|25.9|25.145|28.555|30|31.085|32.97|33.505|33.99|33.62|38.88|38.055|34.17|36.07|39.19|39.25|39.14|39.96|41.55|36.93|36.37|32.62|32.55|36.25|37.6|35.37|35.74|40.88|38.92|39.04|33.89|31.47|31.75|31.32|34.99|38.1|38.45|39.06|39.72|33.04|32.74|32.44|30.12|35.03|35.71|34.3|34.98||||
2022-02-19 15:58:45|amer_0073|IGM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.69|8.5|9.065|9.025|9.725|13|12.45|14.025|16.6|19.575|21.5|26.55|17.5|23.5|21.9|20.4|18.75|18.05|15.25|20.4|20.5|24.65|22.7|21.27|23|23.65|28.4|31.8|26|27.1|26.09|28|28.1|31.43|33.1|34.9|33.75|33.63|37.58|36.09|41.65|43.99|46.3|45.75|49.7|48.16|50.65|53.58|51.78|50.95|42.85|45.17|44.39|33|27.96|38.1|40.9|40.68|43|39.15|40.05|42.7|47.2|50.01|44.32|43.31|45.69|39.75|37.91|40.6|45.58|48.6|47.26|53.73|53.99|51.28|51.88|47.52|44.29|42.1|37.65|38.07|35.91|38.4|37.1|38.9|40.71|39.38|40.89|44.58|39.19|38.32|36.41|34.08|34.38|36.68|35.96|38.2|35.79|32.7|31.83|34.35|34.72|44.49|46.01|46.17|44.71||||
2022-02-19 15:58:49|amer_0074|YRI.TO|price_second_month|0.454569677591|||||||||||||||||||||||||||||||||||||||||||||||||||||83.58|115.3404|118.405||66.3068|44.576|21.4522||22.5666|20.895|23.9596||16.716|18.109|11.7012||9.1938|9.1938|5.0148||5.7113|4.179|2.5074||4.179|3.9004|4.3191||2.786|2.09|3.1||2.84|3.25|3.6||4.45|5.06|7.7||10.96|10.3|15.31||11.83|11.75|12.89||16.96|8.75|9.45||10.34|11.52|12||10.92|11.73|12.77||11.26|14.38|15.02||15.71|18.78|17.11||10.03|10.71|9.16||8.78|6.72|4.69||3.76|2.25|2.57||6.72|5.65|3.77||3.13|3.3|3.92||3.83|3.22|3.21||3.32|4.2|5.14||7.38|7.57|7.27||5.22|5|5.32|||||
2022-02-19 15:58:53|amer_0075|REI.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.675|8.75|9.9|9.9|9.95|10.45|11.15|10.5|7.55|9.4|9.45|9.5|9.35|9.05|7.85|8.8|9.35|8.85|9.71|10.4|11.25|11.82|12.27|12.65|12.73|12.18|13|13.65|14.51|15.02|16.77|15.43|16|17.43|18.64|19.5|21.3|21.55|22.83|21.29|22.9|25.25|26.61|26.41|23.53|22.62|20.52|21.36|21.54|14.8|12.69|14.77|16.85|18.3|19.05|18.85|20.88|21.56|24.22|25.44|25.57|25.51|27.12|26.7|27.62|26.97|27.85|27.5|23.55|24.64|26.26|27.33|27.09|27.3|29.27|27.7|24.31|25.55|25.64|27.43|27.54|26.78|26.68|25.3|23.8|24.9|23.49|23.55|25.26|24.73|25.14|26.08|26.48|27.14|25.07|14.56|15.21|17.54|18.96|21.23|22.41|21.25|24.74|
2022-02-19 15:58:57|amer_0076|BTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|10.45|12.6|13.9|15.75|18.6|15.95|14|12.8|4.7|4.85|2.9|7.6|10.05|8.5|9.5|13.7|14.7|11.55|12.25|11.7|6.7|3.57|5.52|6.7|7|7.37|9.65|11.05|12.3|10.2|10.32|11.83|11.95|13.4|14.8|13.31|16.49|16.85|19.47|24|26.76|23.13|20.67|21.5|18.34|18.79|21.23|28.95|32.5|18.6|11.69|19.55|23.81|27.17|33.55|32.7|34.95|43|55.85|55.7|50.4|52.5|57.22|45.29|44.9|44.1|43.07|39.36|41.65|42.67|40.37|45.29|48.62|24.19|20.41|21.16|7.61|5.55|3.09|6.39|5.92|5.76|4.83|3.93|3.16|4.33|3.27|5.45|3.91|2.46|2.36|2.09|1.72|1.44|1.24|0.42|0.67|0.66|1.23|2|2.18|3.68|4.84||||
2022-02-19 15:59:01|amer_0077|IAG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|14.5|17.475|18.5|18.5|21.75|20.625|22.75|20.65|18.025|18.85|18.5|17.85|18.925|20.95|22.425|21.95|23.475|25.25|29|28.25|28.2|27.75|31.85|32.51|33.68|35.77|36.95|37.56|38.77|41.15|36.04|36.13|34.14|27|15.91|26|27.96|29|33.3|36.22|29.8|34.65|39.45|41.01|34.68|26.42|26.36|25.33|25.25|27.69|36.99|38.86|42.26|48.3|46.97|42.17|47.67|45.39|42.12|42.82|41.78|43.43|36.52|41.15|45.78|55.63|57.55|49.99|53.87|60.17|56.12|53|54.03|48.29|50.9|51.17|55|68.16|69.84|43.97|47.49|58.47|66.95|70.95|72.94|67.88|79.17||||
2022-02-19 15:59:05|amer_0078|FTT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.261|5.3863|5.0105|5.732|5.8247|6.5137|7.2151|7.8039|8.2423|9.52|8.8436|8.6431|7.3905|6.0627|5.9124|4.5596|6.4636|7.4406|6.7642|5.8873|6.6139|5.9876|5.3863|7.0147|9.0139|9.8657|9.5901|11.5242|14.1046|13.2628|12.1806|12.4712|15.0215|16.0737|14.8361|15.3372|15.9084|15.5226|16.7852|16.5597|17.4165|19.3406|18.3385|18.7944|18.8896|19.9068|22.3719|26.1298|30.32|30.85|27.37|27.75|28.14|24.16|12.99|11.28|14.81|16.12|15.08|17.6|17.56|20.6|24.79|27.65|28.74|25.01|23.34|28.76|24.22|22.68|22.76|26.13|22.66|20.92|24.6|30.16|29.16|33.9|25.37|25.19|24.88|22.31|19.62|18.73|22.09|23.26|27.06|24.66|25.7|28.57|30.91|34.18|32.25|30.33|27.61|24.53|21.7|23.08|24|19.86|18.36|19.91|26.5|33.21|30.86|32.84|32.55|37.57||||
2022-02-19 15:59:10|amer_0079|WFT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:59:10|amer_0080|ELD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||43|45|47.5|39.75|19.55|4.2|4.95|4.9|1.3|2.2|3|2.7|3.15|4.5|4.5|3.3|3|2.3|2.1|2.15|1.45|1.275|3.5|7|6.6|7.5|10.65|10.95|18.25|23.5|19.3|17.25|17.55|19.65|19|14.5|17.85|23.35|24.35|27.9|27.35|32.5|34.9|30.55|26.05|29.2|34.15|40.25|42.2|37.45|53.65|54.1|56.5|70.25|66.45|90.35|104.7|89.55|82.75|76.85|97.55|92.6|75.6|57.3|65.45|71.75|50.9|41.9|44.85|31.9|36.75|31.1|44.95|35.65|36.05|29.95|19.65|20.45|20.25|27.9|21|18.5|20.3|20.45|12.85|7.4|6.9|7.35|6.3|3.8|5.71|5.03|12.24|10.4|11.65|11.59|14.9|15.25|13.33|14.31|11.06|11.49|13.95||||
2022-02-19 15:59:14|amer_0081|PSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|34.42|30.8|32.77|23.57|25.9|20.2|25.38|25.85|30.45|29.53|29.14|28.85|32.37|28.47|26.29|24.04|17.92|19.17|17.9|16.99|13.91|12.45|9.2|9.6|11.31|12.99|13.23|13.84|13.96|16.64||||
2022-02-19 15:59:16|amer_0082|CAE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.5|4.875|5.44|5.925|5.325|5.175|5.7|5.375|5.325|5.6|5.5|6.075|4.45|4.425|4.325|4.3|4.45|4.55|7.15|6.5|9.675|10.725|12|13.55|12.65|11.45|10.1|13.9|6.72|5.6|4.7|4.6|6.05|5.48|6.4|5.55|5.75|4.4|5.65|5.85|8.3|8.18|9.44|9.11|9.47|10.39|12.17|13.84|13.65|11.78|12.4|13.16|11.2|6.35|6.62|7.2|8.82|8.5|8.91|9.51|10.05|11.26|12.41|12.41|10.74|10.16|10.66|10.05|10.08|9.88|10.08|10.71|11.26|11.89|14.88|14.7|13.44|15.14|15.09|14.85|14.45|15.16|14.92|16.39|18.7|19.81|19.95|21.82|20.61|22.78|23.66|27.31|26.05|26.98|27.75|34.47|34.85|35.69|35.91|20.66|20.68|31.42|33.68|37.2|36.43|30.7|32.44||||
2022-02-19 15:59:21|amer_0083|TRQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||87.3589|125.7035|64.0187|41.3454|20.2059|17.005|11.3367|6.3352|6.2018|4.5347|8.6692|10.4697|6.2685|6.1351|6.0018|6.4019|4.668|11.3367|13.3372|10.3364|14.2042|20.406|23.6736|17.9386|20.1392|22.3399|21.0061|40.4785|79.9567|51.0816|59.6174|38.3446|56.6833|64.8857|62.2182|57.6835|57.3501|60.6844|50.0146|46.2135|70.6874|79.0231|100.4961|79.0231|74.2884|85.5584|61.1512|79.69|21.6063|37.6777|39.3448|80.8237|83.2244|112.0995|101.363|126.7037|165.0483|194.4322|172.2477|159.0359|155.4327|121.3082|68.885|61.1458|57.7488|50.8776|53.4254|42.308|33.5067|42.3|38.6|36.6|37.2|39.1|54.6|39.4|35.2|29.9|37.1|40.4|44.9|41.7|35.2|42.1|38.2|39|36.5|30.3|23.8|22.7|16|5.8|6.1|7.2|10.3|14.4|12.6|19.3|21.44|18.92|18.99|26.03||||
2022-02-19 15:59:26|amer_0084|BBD.B.TO|price_second_month|0.579415791876|||||||||||||||||||||||||||||||||||||||||||||||||4.1725|3.9375|4.5||5.1125|4.85|6.325||7.825|7|7.35||10|8.4|11||11.25|12.175|14.825||20.1|26|23.15||22.8|11.6|16.5||12.6|4.36|5.32||4.57|5.67|5.47||4.02|2.91|2.38||2.61|2.87|2.76||3.11|3.49|3.95||6.4|5.91|5.96||7.41|5.78|4.45||3.45|4.97|4.8||4.84|5.05|5.01||6.95|3.67|4.06||4.02|3.69|3.76||4.68|4.79|4.61||3.77|3.77|4.15||2.25|1.67|1.34||1.94|1.8|2.16||2.36|2.26|3.03||5.2|4.6|2.03||2.2|1.79|1.93||0.42|0.33|0.48||1.17|2.16|1.68|||||
2022-02-19 15:59:31|amer_0085|ACO.X.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.375|4.4375|4.6875|4.7375|4.975|5.9375|6.3125|7.125|7.3125|8.05|9.4375|8.8875|7.75|9.0125|9.7875|10.8125|10.375|9.125|8.5|8.125|9.0625|9.5375|12.125|12.1375|11.8125|11.5|11.9375|13.0775|11.55|10.6875|10.9975|11.4375|11.6375|11.8125|12.925|12|12.625|14.325|15.105|16.775|21|20.255|18.375|18.96|20.735|23.295|22.245|27.645|28.075|30.3|23.325|26.475|24.25|18.35|18.725|17.91|21.375|22.325|24.05|23.74|25.625|28.645|28.98|31.68|32|31.17|33.92|35.695|38.2|38.075|44.55|46.5|43.31|48.6|51.84|51.73|46.79|47.7|48.23|43.51|39.7|36.08|35.87|43.16|48.11|42.8|45.38|50.95|46.01|46.08|42.24|39.41|39.01|40.63|44.29|46.49|47.58|50.39|50.08|38.81|39.74|39.04|37.12|43.63|42.45|41.63|41.84||||
2022-02-19 15:59:36|amer_0086|MEG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|47.93|50.26|45.5|43|43.52|35.69|38.42|35.85|33.3|29.65|34.3|30.69|34.12|36.42|38.59|24.15|21.59|19.39|10.88|10.91|4.16|6.01|5.59|6.41|7.17|5.58|5.01|5.46|5.46|9.28|8.1|8.42|5.4|4.37|5.14|5.53|6.18|3.23|3.75|3.9|6.62|7.38|8.04|10.4|15.72||||
2022-02-19 15:59:39|amer_0087|K.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.64|33|33.75|38.25|37.05|32.55|28.2|29.25|24.75|18.15|12.15|15.15|16.8|8.1|11.76|10.08|7.83|9.6|9.15|6.84|4.35|2.91|2.82|2.61|3.54|4.02|3.24|5.25|11.91|9.15|7.98|10.44|9.6|10.53|11.47|8.91|8.49|8.09|9.34|8.24|6.58|7.45|8.75|10.49|12.04|15.5|14.34|16.44|14.27|12.92|17.22|24.35|19.82|17.5|19|20.12|21.91|20.78|21.02|19.07|18.32|18.03|17.86|15.4|15.22|17.03|14.36|10.95|8.29|8.76|10.06|7.85|6.8|5.81|4.99|5.78|4.08|4.3|3.17|3.52|2.94|2.35|2.61|3.96|5.62|5.24|4.44|4.68|5.84|5.69|5.39|4.61|4.68|3.9|3.6|4.39|4.42|6.62|5.74|6.75|8.95|11.58|9.25|7.91|9.73|7.59|7.58|7.42||||
2022-02-19 15:59:45|amer_0088|TA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.13|14.63|14.5|14.7|15.4|17.3|16.25|15.8|17.3|19.65|23.95|23.9|19|22.75|24.45|21.2|19.8|14.95|13.9|15.25|16.6|20.65|21.89|29.8|24.75|22|21.79|21.25|19.85|17.4|16.58|18.37|19.01|18.55|17.85|16.95|16|17.54|17.8|20.09|21.77|24.55|24.07|23.3|24.28|25.78|24.18|28.31|29.9|31.59|35.11|36.03|37.15|22.9|21.07|20|21.32|22.08|21.94|20.6|21.13|20.96|20.55|21.47|22.02|21.99|20.89|16.85|14.89|14.95|15.4|14.81|13.54|14.15|12.75|13|12.54|11.14|11.78|10.8|6.58|5.37|5.93|6.3|5.68|7.35|7.11|7.62|7.67|7.77|7.16|6.67|7.67|7.12|8.01|8.94|8.57|8.96|10.05|8.05|8.38|9|11.12|10.93|12.36|12.99|13.08||||
2022-02-19 15:59:49|amer_0089|HR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.5|12.2|12.2|13|13.1|14.04|13.89|13.95|13.1|13.98|14.63|15.58|15.52|17.11|15.5|16.82|18.33|19.3|18.62|20.51|19.9|22.14|21.48|21.45|24.43|26.74|23.75|22.45|20.22|20.81|19.68|18.06|4.5|7.47|10.35|13.15|13.35|15.99|16.35|19.15|19.6|20.94|21.91|20.85|22.5|23.55|24.04|25.54|23.49|23.02|24.6|20.69|21.32|21.76|23.2|23.19|22.29|24.18|22.49|20.79|21.2|18.79|21.67|23.15|21.12|23.6|22.1|21.09|21.54|20.11|20.39|20.36|20.71|22.75|23.26|22.36|21.48|20.09|9.8|10.26|13.66|13.83|15.74|16.25|16.43|12.8|
2022-02-19 15:59:52|amer_0090|ERF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.38|28.19|26.14|23.94|13.86|15.72|12.8|14.01|16.18|17.46|19.3|21.93|23.71|24.35|16.36|12.94|12.01|7.45|6.86|3.68|6.84|9.41|10.97|11.81|10.6|11.09|11.75|13.32|15.85|16.3|12.98|11.6|10.19|8.92|8.41|5.83|3.93|3.84|3.62|6.45|7.23|7.46|12.07|14.81||||
2022-02-19 15:59:55|amer_0092|NGD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1|0.6|0.68|0.7|0.4|0.49|1|1.2|0.59|0.21|0.21|0.3|0.3|0.85|3.5|4.5|7.05|6|4.05|4|4.5|3.4|4.5|3.05|3.05|3.85|4.84|5.24|6.8|8.25|8|5.75|5|7|6.3|5.38|5.78|7.15|9.2|10.96|9.65|9.45|8.75|7.5|5.97|5.8|7.12|8.46|5.6|1.35|2.43|3.29|3.72|3.7|4.65|6.42|6.75|9.65|9.36|9.85|13.3|11.42|11.56|9.13|10.92|10.55|9.2|7.05|7.1|5.51|6.77|5.81|7.03|4.56|4.79|4.04|3.03|2.94|4.58|5.02|6.3|4.79|3.83|3.9|4.67|4.05|3.23|3.01|1.28|1.03|1.16|0.86|1.49|1.14|1.03|1.64|2.14|2.39|2.05|2.56|1.52|1.86|2.51||||
2022-02-19 16:00:00|amer_0093|FCR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:01|amer_0094|POU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.0834|4.6667|4.3333|5|5.0667|6.0834|8.9167|8.1834|10.817|11.9|13.5|14.75|12.75|11.5|14.55|12.85|20|23|16|13.45|19|12.75|15.25|15.5|18.25|12.35|13.55|16.25|14.05|16|14.93|12.15|9.6|9.75|8.95|12.45|14.74|18|26.29|30.5|15|28.86|30.02|36.5|38.64|34.4|26.77|18.91|26.65|18|14.38|17.16|17.05|15.38|8.4|6.22|7.18|10.17|13.21|17.91|19|19.85|26.04|36.25|28.64|33.23|40.76|37.46|27.12|24.09|34.5|37.94|38.5|33.46|36.43|45.3|57.05|60.3|37.28|31.11|32.04|14.08|8.94|5.83|8.91|13.95|17.36|17.43|20.26|21.41|21.31|17.24|15.85|14.4|7.26|8.98|7.36|5.67|6.09|4.28|1.61|2.65|3.81|10.8|14.51|13.53|21.45|24.42|
2022-02-19 16:00:09|amer_0096|CCL.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.626|2.55|2.226|2.426|2.46|2.55|2.95|3.18|3.28|3.4|3.28|3.56|3.43|3.26|3.3|3.28|3.15|3.06|2.74|2.04|1.78|1.81|1.6|1.65|1.92|2.45|2.53|3.15|3.53|3.95|3.79|3.402|3.56|4.16|3.728|3.85|3.97|3.384|3.462|4.706|5.02|5.736|5.54|6.25|6.236|5.762|5.78|7.16|8.56|8.368|7.438|6.96|6.84|7.03|4.88|4.278|4.364|4.404|5.54|5.212|5.75|6.158|5.7|6.502|6.594|6.162|6.284|7.2|7.396|7.234|7.28|11.648|13.206|14.416|17.394|18.162|21.05|22.668|24.16|27.664|28.906|34.4|44.356|41.388|46.684|50.05|46.75|56.462|63.836|57.93|59.79|63.87|64.17|62.87|55.11|53.76|61.57|60.33|56.81|44.31|46.39|48.21|57.26|67.03|67.68|72.02|62.69|62.89||||
2022-02-19 16:00:16|amer_0100|WSP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.52|36.6|35.9|37.79|43.06|42.21|45.06|37.44|42.99|42.88|48.36|46.2|50.37|51.77|59.85|58.79|68.18|71.47|64.49|69.69|70.8|71.7|87.29|88.47|90.45|87.78|95.02|116.99|134.35|164.73|181.59|149.99||||
2022-02-19 16:00:19|amer_0103|CWB.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||2.5325|2.475|2.95|3.35|3.75|3.8|4.75|5.4375|6|5.6125|4.4875|6|5.0625|5.3125|4.45|4.6875|4.5|5.0625|5.525|6.575|6.525|7.5|6.5975|7.125|6.85|6.5|6.0125|6.65|6.875|8.6425|8.75|9.8325|10.6375|10.2|11.1875|13.29|12.8|14.415|18.68|17.905|20.435|21.4|21.18|26.39|25.41|28.24|28.5|31.35|25.76|24.75|19.92|12.38|10.4|16.94|19.85|21.94|24.2|23.64|24.84|28.36|31.15|30.8|25.68|25.8|29.18|26.42|29.96|28.44|28.35|27.77|30.92|38.66|37.21|39.89|39.4|32.75|27.73|28.77|23.49|23.38|24.15|24.65|25.25|30.34|29.43|27.38|33.71|39.25|33.05|34.65|34.1|26.04|27.91|29.87|33.26|31.89|19.37|23.65|26.85|28.62|31.99|34.8|36.67|36.3|||||
2022-02-19 16:00:26|amer_0104|GEI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.4|21.33|20.89|21.85|22.42|25.2|25.09|22.61|25.72|26.98|31.59|36.11|29.76|27.12|23.86|17.04|16.99|16.45|15.54|17.88|18.25|19.04|17.92|17.34|16.89|16.68|17.94|19.78|21.06|21.29|22.19|23.02|25.01|25.62|21.3|24.78|21.7|21.26|23.49|22.76|23.11|24.11||||
2022-02-19 16:00:29|amer_0105|ACQ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|8.66|10.75|10.8|10.75|9.01|9.15|7.5|5.23|1.88|1.4|1.8|3.11|3.65|3.9|4.97|5.1|3.9|4.7|4.66|4.12|5.65|7.72|12.75|13.6|15.3|17.64|28.17|34.62|43.24|44.02|68.01|67.75|58.76|47.62|42.79|28.82|28.19|17.48|20.14|22.85|19.99|22.97|19.62|21.64|24.72|20.88|17.25|12.56|11.74|12.98|11.29|8.19|13.34|11.67|7.14|15.46|28.71|29.32|43.75|48.17|35.43|33.67||||
2022-02-19 16:00:35|amer_0106|BEI.UN.TO|price_second_month|0.293534932221|||||||||||||||||||||||||||||||||||||||||||||||||||||3.88|3.8|7.05||10.25|14.58|17.75||17|15.4|16.9||14.9|13|12.4||14|12|11.5||11.95|12.38|11.58||15|14.95|15.18||15.26|15.36|17.92||15.85|17|18.45||19.6|21.4|21.19||25.65|32.2|41.29||48.65|47.35|44.55||38.15|35.7|25.56||32.7|38.55|37.05||40.06|47|41.25||48.29|48.18|50.44||58.61|64.99|64.53||58.29|57.61|59.85||65.26|68.9|61.54||56.63|54.82|47.45||57.56|51.75|48.65||47.55|38.01|43.09||45.67|50.17|37.81||39.84|44.41|45.93||29.71|27.45|33.74||40.88|47.29|54.83||
2022-02-19 16:00:40|amer_0108|KXS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.3|21.805|31.17|34.55|45.21|39.8|51.77|61.8|64.35|75.29|90|69.38|72.05|86.93|84.07|98.15|72.78|82.73|78.78|76.54|107.5|112.85|167.36|199.92|175.87|169.9|141.85|204.68|201.7|150.99||||
2022-02-19 16:00:42|amer_0109|LNR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6|6.9167|7.3333|7.6667|10.4167|10|13.7|15.6667|20.0834|25.75|25.05|29.7167|27.25|20.15|26|26.8|22.5|21.8|13.25|10.7|13.95|14.25|11|13|14.63|13.9|11.71|11.3|12.5|9.27|8.76|9.25|9.26|11.4|10.4|12.93|12.95|14.1|15.12|13.93|14.6|16.7|11.05|13.25|15.15|13.55|13.62|14.89|19.4|25.66|19.85|14|16.91|11.81|4.39|3.34|7.72|12.7|14.12|15.85|19.33|18.48|19.08|21.02|21.36|15.64|13.55|18.4|21.38|20.63|21.58|25.75|29.08|32.8|41.52|48.13|60.25|62.76|67.24|78.33|84.72|69.11|75.36|59.1|54.84|54.12|51.74|58.98|61.28|69.63|69.75|70.26|64.92|57.38|48.17|51.75|43.11|40.44|44.66|36.92|38.24|40.9|59.82|71.11|80.1|71.48|73.34|67.35||||
2022-02-19 16:00:47|amer_0110|MTL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|15.7|15.99|13.85|13.87|15.22|21.77|20.35|21.29|19.57|21.6|21.41|23.14|20.84|22|21.35|24.68|28.69|27.02|28.81|29.02|22.65|20.47|20.92|18.6|16.09|13.45|14.04|16.22|18.84|16.7|15.09|14.86|15.41|14.99|14.86|16.37|13.18|12.5|10.16|8.9|8.09|7.96|5.38|9.97|9.71|10|12.93|13.18|11.53|12.62||||
2022-02-19 16:00:50|amer_0112|WJA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:50|amer_0114|VII.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:51|amer_0115|AGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|14.97|21.55|15.34|8.63|7.8|9.2|10.05|9.29|2.95|10|8.82|7.04|11.9|10.67|7.75|7.64|6.84|8.78|9.85|11.48|10|10.06|7.71|6.74|7.95|6.57|4.88|4.75|3.93|5.5|3.98|4.85|4.47|4.41|4.3|5.49|3.89|5.49|8.05|9.5|8.82|9.61|8.51|10.32|8.7|6.49|6.41|5.86|4.69|6.36|5.99|9.84|7.46|8.4|11.51|12.95|11.29|9.56|11.05|10.07|10.48|9.34||||
2022-02-19 16:00:54|amer_0116|STN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7875|0.9938|1.0188|1.3625|1.4312|1.425|1.6625|1.25|1.3438|1.25|1.375|1.2875|1.2688|1.625|1.6875|1.7375|1.9375|1.9312|2.625|3.1625|3.1125|4.1875|4.45|3.94|3.625|4.2375|4.4725|5.3|5.225|6.625|6.715|5.975|6.25|6.9875|7.565|9.36|9.9475|10.1625|11.8|9.995|11.8|14.635|17.565|17.25|16.875|16.15|14.5|15.35|11.55|10.225|14.195|14.16|13.375|13.58|13.01|12.86|13.405|14.34|14.81|12.185|13.245|14.605|15.595|15.775|18.63|21.335|21.995|24.16|34.36|33.925|33.555|37.05|33.2|31.92|34.4|30.84|34.59|28.22|34.39|31.27|35.85|34.25|31.24|34.7|35|32.21|32.71|32.93|31.66|32.38|31.32|28.98|35.26|40.1|41.6|42.35|39.14|50.07|53.86|60.89|69.16|65.55||||
2022-02-19 16:00:58|amer_0117|SCL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.42|40.78|39.69|45.73|54.14|59.33|51.02|35.96|38.33|28.19|29.11|27.29|29.77|32.02|31.84|36.78|30.34|25.4|27.76|26.66|25.83|28.11|20.43|20.68|17.5|16.61|12.89|8.42|1.9|2.9|3.32|5.08|5.89|5.09|4.55|5.81||||
2022-02-19 16:01:02|amer_0119|CFP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.38|14.5|12.88|14|12.75|14.7|14.5|15.6|15|9.25|10.2|9.5|5.5|5.45|4.6|8|10.2|15.95|14.75|13.1|11.2|8.4|10.2|11.05|10.68|9.69|10.35|10.24|9.51|8.25|9.14|7.7|10.25|9.65|13.49|14.85|15.1|14.99|18.13|15.75|13.2|12.26|13.5|12.75|11.37|10.3|11.51|13.07|12.36|7.64|8|8.28|10.86|7.29|5.59|5.61|5.46|7.26|8.49|10.1|8.14|9.89|11.99|11.08|10.8|10.35|11.38|11.16|13.05|14.75|19.43|17.38|20.79|23.5|29.37|23.93|25.22|27.48|28.7|25.67|20.1|20.83|14|15.7|15.23|14.69|17.15|19.24|21.87|26.57|30.32|32.47|30.09|18.21|14.14|8.8|15.32|15.87|11.14|10.15|17.01|19|25.96|29.78|27.08|27.25|29.2||||
2022-02-19 16:01:06|amer_0120|PXT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|3.95|5.55|7.84|9.1|7.19|7.1|7.34|6.91|5.69|4.5|5.39|5.08|4.48|5.77|6.31|8.7|11.64|14|9.15|8.14|9.9|8.22|10.78|9.31|13.44|15.59|17.01|16.53|16.46|12.87|17.24|18.65|23.41|18.9|16.26|20.37|20.54|20.43|19.92|18.36|15.88|18.41|18.68|21.79|19.64|19.44|20.48|26.68|
2022-02-19 16:01:09|amer_0121|EMA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.5|12.13|12.13|12.35|12.75|14.15|14.15|14.15|14.4|16.1|19|19|15.2|17.65|18.2|17.5|16.4|15.05|13.2|14.4|15.7|16.35|16.07|16.15|16.33|17.75|16.25|16.91|16.46|16.17|15.29|16.64|17.3|17.92|18.79|17.38|18.3|18.72|19.03|18.5|18.56|19.85|20|18.93|20.18|22.54|20.39|21.63|19.82|21.45|20.46|22.59|23.56|21.2|20.38|19.66|20.74|23.74|23.79|24.31|26.2|32.33|31.49|32.25|31.68|32.77|33.33|33.05|34.42|34.12|35.44|35.27|29.83|29.32|32.44|34.03|34.38|39.4|40.97|41.25|45.56|42.61|45.04|46.21|47.75|45.11|45.55|48.18|47.96|48.56|41.41|40.5|41.29|44.6|46.82|52.04|57.68|54.62|56.56|54.74|53.25|53.85|50.14|56.29|59.56|58.69|58.8||||
2022-02-19 16:01:13|amer_0123|D.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|23.6|21.2|13.2|13.28|10.56|10.8|10.56|8.48|9.04|9.2|9.36|11.2|10.56|14.8|14.4|12.7|17|17|16.1|15.85|20.76|21.25|21.95|22.66|24.99|22.6|23.76|24.94|26.86|25.09|26.6|25.01|26.7|28.11|30.35|36.27|40.82|39.15|37.39|36.65|33.75|32.4|32.3|11.61|13.75|15.61|18.7|19.6|24.5|23.5|25.43|29.9|30.75|33.4|32|32.49|34.36|36.61|39|34.8|36.52|35.56|29.04|28.29|29.36|29.51|28.95|26.69|27.41|26.51|21.17|18.11|15.76|18.7|16.2|17.58|18.73|20.18|20.82|21.71|21.5|24.52|24.41|23.86|24|23.69|26.98|29.75|35.06|19.23|19.75|20.55|20.03|21.76|23.39|23.69|25.45|
2022-02-19 16:01:18|amer_0124|HBM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.6|1.5|2.1|2.4|3|4.2|8.4|6|3|1.65|4.2|3.44|2.6|3.18|4.09|7.75|13.82|15.61|21.04|24.05|23.64|23.26|19.58|19.65|17.96|10.81|5.23|5.6|7.42|8.58|14.39|13.51|10.89|14.76|17.42|17.28|14.27|12.83|9.69|12.06|8.22|8.5|9.11|9.9|8.21|7.13|7.79|8.64|10.64|11.02|9.02|10.9|11.41|6.83|5.51|3.01|5|5.48|8.83|10.29|7.4|11.13|9.86|10.45|9.33|6.45|6.28|9.07|6.27|4.23|4.61|3.19|3.49|5.49|7.54|9.77|9.16|7.8|8.77|9.9||||
2022-02-19 16:01:23|amer_0125|MFI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|9.35|12.15|14|15.5|16.3|16|20|12.25|12.3|12.8|12.5|14.85|14.75|13.1|10|9.25|8.3|8.5|10.25|12.25|10.29|14|15.9|12.84|10.4|10.42|10.31|10.25|10.75|11.8|12.5|12.88|14.69|16.61|16.8|16.36|15.29|13.75|14.39|12.23|12.34|14.44|16.25|15.4|13.05|12.92|11.76|8.75|9.15|8.07|8.42|9.19|11.42|10.63|9.52|10.53|11.11|11.77|11.82|11.19|11|11.31|11.6|11.05|11|13.16|12.3|13.75|16.8|16.25|18.71|20.25|18.8|22.7|23.65|22.32|22.4|22.81|29.45|29.13|29.26|30.89|34.32|34.3|34.85|32.27|30.22|31.6|29.54|27.75|30.4|31.66|24.43|22.38|26.39|29.02|26.47|26.38|26.6|27.52|28.25|32.31||||
2022-02-19 16:01:27|amer_0126|RUS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.83|3.15|4.5|4.55|4.8|4.75|5.3|3.1|3.34|3.4|4|3.17|3.05|4.04|4.2|3.95|3|3.15|3.35|3.78|3.5|3.75|4.9|5|5.04|5.48|5.88|5.94|7.35|9.05|9.2|11.35|14.1|18|14.65|17.2|21.28|25.9|24.98|27.75|29.29|27.51|30.65|29.81|24.64|25.55|30.39|30.71|17.8|11.48|14.4|16.37|16.27|18.98|18.8|19.1|20.91|25.4|24.13|23.08|23.43|26.74|25.45|25.05|27.58|28.56|26.65|26.32|28.27|30.06|32.75|36.48|29.91|25.38|25.07|22.11|17.07|17.33|23.18|21.79|25.85|26.53|25.19|26.02|28.9|29.47|29.31|28.53|23.15|24|21.35|20.01|22.35|19.7|14.64|18.73|20.81|24.78|33.01|34.3|33.14|32.24||||
2022-02-19 16:01:31|amer_0127|HCG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.325|0.325|0.475|0.725|0.825|1.025|0.625|0.85|0.925|0.9875|1.0875|1|0.85|1.0425|1.175|1.5|1.7|2.1875|2.4375|2.275|3.3625|3.75|3.1725|3.65|3.835|4.8375|5.8125|7.25|11.52|11.1|11|14.78|17.44|16.87|19.17|18.05|20.625|16.13|15.375|14|18.225|19.995|17.425|19.875|19.995|19.5|17.275|9.005|8.45|16.23|19.28|20.325|20.525|21.745|21.6|24|28.68|28.195|24.545|24.75|24.7|21.75|25.5|27.15|28.67|26.53|32.015|42.89|43.24|48.76|54.22|52.15|45.4|42.07|27.5|32.96|34|34.84|29.3|29.72|26.46|9.14|13.54|16.83|15.79|14.08|14.66|17.61|17.25|17.98|25.6|34.49|28.45|18.99|22.04|29.49|31.41|35.33|39.55|41.45|37.74||||
2022-02-19 16:01:36|amer_0128|TOG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:01:36|amer_0130|OR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.34|17.3|17.86|14.88|14.28|14.27|15.4|14.97|13.23|15.02|14.26|17.21|15.12|12.44|13.16|10.48|9.94|14.75|13.6|16.96|11.5|11.03|13.44|15.15|13.62|13.97|17.17|15.41|15.61|15.71||||
2022-02-19 16:01:38|amer_0131|LIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02|32.42|30.67|31.63|31.93|29.17|30.95|18.02|17.96|16.05|13.18|13.3|9.55|11.8|13.14|17.69|19.64|17.05|19.37|22.19|25.17|24.63|25.8|26.54|32.82|31.11|25.8|25.4|19.48|21.6|27.69|24.99|36.87|42.65|43.23|37.22|43.18||||
2022-02-19 16:01:41|amer_0132|CJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|15.92|20.81|15.25|13.45|14.93|9.32|10.91|6.27|9.67|8.59|9.65|8.53|5.68|4.08|4.71|4.15|5.44|5.49|2.61|2.39|2.52|2.29|2.08|1.93|0.495|0.62|0.52|1.54|3.02|3.36|4.04|5.24||||
2022-02-19 16:01:43|amer_0133|ARE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|3.8|3.85|4.15|3.5|3.3|2.9|3|3.45|2|2.9|2.95|2.95|3.35|3.15|3.09|3.4|3|3.09|3.25|5.25|4.75|4.25|5.5|6.4|5.05|4.15|5.2|3.89|3.95|4.25|5.65|7|6|6.21|6.48|5.85|5.9|5.45|6.2|5.5|5.7|6.25|8.6|11.36|12.86|17.05|17.46|16.49|16.75|9.45|9.1|11.8|11|13.97|13.87|10.53|11.67|9.96|9.2|8.75|8.13|10.19|11.72|11.89|12.35|10.62|12.05|11.14|12.93|15.35|16.11|16.85|16.56|12.01|11.75|13.26|12.76|14.15|13.95|17.65|18.35|15.63|15.93|14.74|17.09|19.67|19.05|14.98|17.35|18.72|18.36|17.49|18.49|18.34|15.71|14.6|14.54|16.28|18.4|18.23|20.61|16.28|17.28||||
2022-02-19 16:01:48|amer_0134|BNE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|8.85|9|6.3|6|7.35|7.05|4.35|5.7|3.75|5.25|4.8|5.55|5.58|6.3|6|6.36|6.93|8.4|7.9|6.5|7.5|9.9|10.35|8.8|9.82|9.4|14.2|15.2|15.97|19.65|24.49|19.79|25.6|22.07|22.25|22.4|25.8|29.25|37.52|29.24|22.97|29.9|26.3|26.36|26.27|37|36.6|20.4|14.25|18.06|23.5|29.14|33.77|35|37|42.5|58.77|58.1|48.97|52.61|52.84|46.57|44.02|41.48|48.08|51.33|50|53.7|54.82|56.36|65.84|48.87|43.41|34.88|19.97|20.97|17.16|26.71|25.43|25.95|23.9|18.48|15.34|13.97|14.02|17|19.82|9.17|6.1|6.35|4.25|2.94|2.34|1.38|1.51|1.69|3.3|4.36|4.51|5.64|9|
2022-02-19 16:01:52|amer_0135|QBR.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.125|5.1875|5.75|5.3875|5.325|6.1125|6.275|6.425|6.475|6.85|6.9|7.2875|7.25|7.8|8.25|8.5|9.375|8.5625|13.225|10.325|9.8125|7.125|6.275|6.6625|5.625|4.25|5.365|5.825|4.3075|3.8075|4.64|3.525|4.735|5.175|6.8625|6.6875|6.7775|6.25|7.875|7.4375|7.34|6.2625|6.75|6.745|7|8.005|9.95|9.57|9.0975|9.665|7.39|7.8525|7.0825|4.2125|4.7175|4.7825|6.17|6.53|7.5125|8.7125|8.14|9.325|8.8125|8.405|8.29|8.0975|9.0475|9.4375|8.825|9.4625|11.0525|11.5675|11.285|13.2|12.275|13.12|13.87|15.5|16.08|15.93|14.1|16.535|17.225|18.7|20.055|18.205|18.79|20.575|23.895|24.73|24.01|25.01|26.28|28.67|31.97|31.9|29.99|32.94|31.36|30.27|32.34|32.34|32.9|32.75|31.48|28.43|30.1||||
2022-02-19 16:01:57|amer_0136|GUD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.26|6.82|9.93|6.82|6.99|7.68|7.63|8.2|8.47|10.31|10.9|10.02|8.44|7.61|7.75|8.12|8.58|8.5|7.65|7.5|7.53|7.72|6.67|7.6|6.47|5.32|5.22|5.27|5.37|5.27|5.43||||
2022-02-19 16:01:59|amer_0138|BAD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:00|amer_0139|BIP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1067|11.6867|10.9933|12.2667|14.76|14.9|15.94|17.2133|17.44|19.58|21.4667|22.9667|22.3533|27.2133|25.0533|24.1067|26.9667|27.7|30.38|30.3867|31.18|37.98|36.3333|35.4133|37.5667|33.28|37.1667|42.1133|44.86|48.37|54.28|55.11|55.05|51.39|49.35|51.46|51.25|52.55|56.25|62.52|69.55|61.603|56.28|59.49|67.73|66.7|65.34|71.23|72.63|76.25||||
2022-02-19 16:02:03|amer_0140|RNW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|11.2|11.41|11.65|12|13.18|12.66|11.21|10.22|11.2|12.83|14.08|13.73|14.99|15.66|14.16|13.39|11.58|12.48|12.1|11.02|12.23|13.42|13.06|15.02|16.41|14.08|15.98|17.22|20.39|19.33|19.91|18.78|16.66||||
2022-02-19 16:02:05|amer_0141|CFW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1837.5|1627.5|1995|1890|1680|2100|1627.5|1575|840|630|577.5|735|735|577.5|735|472.5|630|420|525|997.5|735|603.75|787.5|1002.75|682.5|532.875|656.25|645.75|616.875|1050|1548.75|320.625|393.125|534.25|831.5|743.75|948.75|909.75|846.25|760|632.75|502.5|465.25|573.5|515|473.25|416.25|681.75|638|300.25|202.5|320.5|310|476|596.25|492.25|593.75|778.75|868.75|859.5|860|691.5|808.25|572.75|601.25|580|610|695|821|789.5|897.25|928|1025.5|610|427|436|230|100|60|113|142.5|165.5|186|165|184.5|307.5|315|346.5|255|133.5|171|107|78.5|41|35|10.25|7.5|14.5|4.04|3.33|3.17|4.85|5.32||||
2022-02-19 16:02:09|amer_0143|AQN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.1|4.11|4.85|5|5.8|5.65|6|6.2|6.19|6.68|6.6|7.64|7.71|6.61|6.83|7.15|8.16|9.05|9.54|10.18|9.6|9.83|10.3|10.52|11.44|12.14|10.69|12.19|13.77|13.55|14.19|12.6|12.63|13.49|14|14.6|15.79|17.31|18.61|20.4|18.98|18.31|20.06|20.07|18.45|19.68|17.59|17.75||||
2022-02-19 16:02:12|amer_0144|SES.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.63|5.45|5.8|8.65|8.17|7.54|9.15|8.26|9.07|10.02|10.48|13.18|13.46|16.14|17.65|19.64|26.48|18.65|16.26|14.57|9.85|7.83|7.12|9.33|9.37|8.75|10.86|9.57|7.47|7.9|8.19|7.86|8.11|7.29|8.48|6.95|5.64|4.29|4.01|1.23|1.56|2.32|3.25|4.31|4.1|5.41|5.98||||
2022-02-19 16:02:14|amer_0146|FSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.42|53.79|51.45|62.09|62.57|58.32|73.87|84.51|85.62|87.66|89.31|91.03|112.29|98.68|114.25|122.18|136.68|126.82|133.18|130.13|162.16|170.65|191.36|194.28|234.32|254.36|175.97||||
2022-02-19 16:02:16|amer_0147|NPI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.61|16.8|17.35|18.07|18.28|18.64|18.69|18.67|14.15|16.04|16.43|18.18|17.87|16.93|17.11|16.53|16.56|17.95|18.62|21.91|24.34|21.56|24.37|23.51|23.95|23.78|21.78|23.93|22|22.32|24.95|24.8|25.19|27.5|29.84|30.45|37.26|42.54|42.25|40.12|41.74|38.24|36.93||||
2022-02-19 16:02:19|amer_0148|ITP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28|32.45|31.7|28|29.15|31.8|30.85|33|29|35.6|39|39.55|46.25|35.55|35|25.35|24|14.95|15.15|20.75|16|13.4|15|17.86|15.35|7|7.46|8.11|9.75|13.35|14.65|9.14|10.61|9.45|9.67|11.83|8.5|9|9.41|7.39|7.59|5.61|5.52|5.06|3.22|2.7|2.59|2.76|3|2.02|0.53|1.3|1.79|2.47|3.35|2.75|1.82|1.23|1.17|1.6|2.32|3.29|4.17|7.02|7.11|8.13|9.27|12.85|14.5|14.31|12.81|12.35|14.77|19.02|18.9|19.41|14.77|18.2|16.23|19.58|21.83|24.68|21.75|23.38|19.82|21.71|20.55|19.13|18.68|16.89|18|18.57|18.47|16.1|14.19|12.38|15.01|23.46|23.97|29.12|30.76|24.47|24.35||||
2022-02-19 16:02:24|amer_0149|BDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.475|5.25|6.125|6.525|6.26|7.325|6.9|3.925|3.425|5.4|6.3|7.7|9.81|8.25|8.28|9.6|11.985|15.075|15.53|15.85|21.51|21.8|20.6|19.35|20.86|23.21|23.64|27.78|29.37|33.6|29.69|19.49|13.76|15.33|8.64|6.79|4.01|5.26|4.61|3.06|5.01|3.5|1.85|2.23|2.86|3.25|3.47|2.23|2.1|2.18|1.81|1.77|1.82|1.35|1.7|1.72|3.37|4.2|3.35|4.65|4.42||||
2022-02-19 16:02:27|amer_0150|FRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|18.16|18.54|20.53|18.03|19.51|21.08|21.51|23.76|23.68|22.48|22.67|25.13|25.64|19.8|19.14|17.66|9.03|11.92|10.15|11.48|11.29|13.34|13.55|12.92|13.49|14.74|12.54|12.52|12.06|8.66|8.93|8.14|7.46|6.69|6.02|3.72|4.41|5.15|6.99|9.02|9.46|10.88|13.2||||
2022-02-19 16:02:30|amer_0151|DRT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.94|3.6|3.49|4.83|8.63|5.73|7.26|5.59|5.1|5.39|5.87|6.94|6.33|5.72|6.1|5.31|6.31|6.88|6.67|7.56|7.4|6.57|4.5|3.76|1.75|2.17|2.08|2.99|4.07|4.68|3.12|2.1||||
2022-02-19 16:02:32|amer_0152|ATA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.3057|9.6034|10.3458|11.0763|11.2649|20.2673|22.2941|22.1527|22.2469|15.1298|17.1565|10.4636|11.5948|12.5375|15.3183|25.1692|24.7921|36.9997|21.6813|21.21|22.9539|17.675|13.9043|15.7425|20.0317|13.8572|11.4534|8.2955|10.3693|11.2743|12.019|11.0858|11.6891|10.6616|9.6812|11.6419|13.6592|12.2358|12.5752|17.0151|10.7464|11.1895|11.2649|9.7095|7.4659|6.25|4.32|6.5|6.16|8.69|5|3.48|4.42|4.42|6.75|6.87|7.1|6.06|6.22|7|6.87|6.79|6.6|8.2|8.27|8.84|8.5|9.61|10.25|12.69|13.05|15.02|14.74|13.33|14.43|14.35|15.72|13.61|12.8|9.96|10.71|10.81|10.5|13.5|12.93|12.61|16.04|17.6|20.27|22.12|17.02|18.53|20.36|18.37|19.67|17.93|20.01|18.38|21.69|28.05|29.76|45.62|47.67|48.57||||
2022-02-19 16:02:36|amer_0153|PKI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|10.5|11.42|13.84|13.87|16.39|17.62|17.53|18.01|17.34|18.22|19.66|20.95|20.5|21.91|23.53|25.09|21.91|22.99|20.97|22.59|28.98|28.43|27.05|31.06|27.02|25.7|28.92|31.62|40.82|39|36.82|41.06|41.66|47.47|44.44|37.64|38.41|40.14|38.54|39.35|37.67|32.98|33.67||||
2022-02-19 16:02:40|amer_0154|HBC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:40|amer_0155|CPX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.44|20.01|21.61|22.4|22.56|24.2|25.75|25.99|24.89|23.55|25.19|22.95|23.25|21.93|23.16|21.66|19.89|20.9|23.03|25.46|27.83|27.38|24.63|23.83|20.34|18.61|17.63|19.29|21.71|23.24|26.1|25.36|25.89|24.11|24|25.08|27.58|27.09|29.19|30.06|30.9|33.25|38.77|26.73|29.34|33.18|34.94|39.08|43.12|40.55|39.47||||
2022-02-19 16:02:42|amer_0157|CBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:43|amer_0158|CGX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|10.2|12.18|14.3|15.2|14.4|15.95|14.13|15.3|15.39|13.96|12.2|15.21|17.46|18.45|18.85|17.71|16.09|15.25|13.71|13.73|15|15.5|16.63|18.87|19.75|21.09|21.47|23.29|24.88|25.95|24.83|26.8|30.84|30.16|30.55|33.66|34.94|38.77|41.76|40.77|40.28|40.98|43.85|49.88|49.28|47.34|50|48.94|51.74|50.16|50.61|50.05|51.81|37.72|38.28|31.53|28.96|33.5|26.31|24.76|24.35|24.86|25.27|33.83|14.55|8.89|9.95|11.99|15.26|13.13|13.13|13.21||||
2022-02-19 16:02:47|amer_0159|CUF.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10|10.1|11|11.2|11.32|12.3|12.21|12.39|11.74|12.35|13.33|14.1|14.35|16.2|13.88|15.4|17.27|18.2|17.74|18.8|19.46|19.27|19.59|19.31|22.72|24.93|23.69|22.25|20.71|19.67|21.15|22.82|15.1|13.45|13.88|17.6|18.45|19.09|18.06|20.54|21.68|21.86|22.76|21.92|22.3|22.84|24.05|24.7|22.56|22.41|23.64|18.68|18.19|18.16|19.1|19.35|18.77|19.72|18.45|16.39|14.97|14.63|17.32|16.5|14.05|14.83|13.31|13.37|14.26|13.87|12.15|12.21|10.7|11.91|12.1|12.48|14.35|14.47|7.74|7.1|9.09|8.74|10.03|10.95|11.48|11.64|
2022-02-19 16:02:50|amer_0160|IFP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.94|17.13|22.73|19.76|12.75|13.88|10.3|13.45|15.33|14.9|18.6|17.71|17.55|21.4|25.09|25.79|22.62|15.43|14.81|11.84|12.8|15.74|11.93|10.02|17.87|19.77|27.74|31.35|26.26|31.95|38.28||||
2022-02-19 16:02:54|amer_0161|BIR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.55|0.2|0.17|0.2|0.09|0.09|0.19|0.2|0.26|0.2|0.285|0.21|0.25|0.3|3.75|3.55|4.93|6.55|6.5|6.25|5.6|3.95|4.4|4.96|4.09|5.19|9.34|12.59|12.41|5.31|3.52|6.3|6.55|7.68|9.85|9.09|9.15|9.73|11.26|12.62|12.25|13.82|11.32|6.24|6.89|8.04|7.77|8.54|7.11|7.27|9.84|12.84|12.48|11.72|6.9|8.33|6.61|5.95|5.52|5.39|9.09|8.79|7.16|6.73|5.67|4.9|3.2|4.71|5.06|3.94|3.71|3.66|1.89|2.03|1.49|1.42|1.65|2|3.08|3.43|5.35|7.46|6.28||||
2022-02-19 16:02:58|amer_0162|CAR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.6|11.1|11.45|12|12.9|13.1|13.94|14.45|13.95|13.74|13.95|13.2|13.77|14.18|14.98|15.89|15.46|12.25|13.45|14.05|14.91|14.56|14.6|15.5|16.88|16.93|16.8|18.7|20.35|20.11|18.08|16.9|15.75|17.17|16.34|13.23|12.22|12.73|13.38|13.84|14|15.09|16.55|17.12|18.6|19.45|20.8|21.04|22.29|24.17|25.83|23.71|25.84|24.28|20.24|20.56|21.67|23.09|23.89|25.71|28.26|27.74|28.05|26.47|28.8|30.52|31.03|30.13|32.28|33.66|33.91|36.99|36.26|40.76|46.57|46.57|48.07|49.05|53.02|55.67|59.1|46.94|47.49|51.34|49.05|57.33|60.85|58.11|54.76|
2022-02-19 16:03:03|amer_0163|FR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|2.6|2.8|1.3|0.8|0.9|0.9|0.6|0.3|0.3|0.4|0.4|0.7|0.8|0.4|0.5|0.8|0.5|0.6|0.4|0.2|0.2|0.38|0.21|0.21|0.39|0.18|0.26|0.82|1.45|1.75|1.79|2.05|2.78|2|1.92|2.57|3.61|5.02|4.73|4.49|5.63|4.49|3.38|4.18|5.14|4.63|3.58|1.66|1.96|2.72|2.23|3.66|3.42|3.83|4.94|12.2|14.86|20.49|23.54|16.63|20.31|14.34|19.45|22.89|16.69|11.21|14.92|10.32|12.2|9.09|11.14|4.54|7.71|6.15|4.54|4.46|6.28|13.64|15.81|11.91|12.04|11.3|8.82|8.64|6.8|9.19|7.26|6.38|8.88|8.21|14.48|14.24|10.13|13.76|16.21|13.52|22.94|21.64|16.25|15.22|14.85||||
2022-02-19 16:03:07|amer_0164|AGT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:07|amer_0165|AP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|10.15|11.4|12.5|11.12|12.57|13.39|14.8|14.75|17.7|16.85|17.33|18.47|17.35|20.6|23.85|22.64|21.15|21.29|19.12|21.75|19.65|11|12.6|14.55|16.86|17.57|19.1|19.95|21.1|22.12|22.15|23.56|23.2|23.93|26.01|28.75|31.34|30.71|34.37|33.5|30.73|32.29|32.99|35.72|35.6|37.46|40.06|37.44|35.27|32.61|32.13|37.15|38.13|33.1|35.67|37.48|38.35|41.48|41.28|42.51|43.41|45|47.91|48.59|51.67|53.46|60|39.38|38.96|41.27|35.75|44.3|42.7|44.11|43.39||||
2022-02-19 16:03:10|amer_0166|ESI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2|4.0834|4.4084|4.8167|7.5|6.25|4.4167|4.9167|2.2917|2.3584|1.8417|4.1834|5.5|4.8584|6.125|8.6751|8.4917|7.4084|8.5|9.075|6.25|5.84|7.675|8.51|7.8|8.2|9.255|10.06|10.46|9.57|11.645|10.775|10.3|12.345|14.5|14.315|18.7|21.32|19.4|25.52|22.85|19.55|18.89|22.16|18.5|14.63|18.32|22.19|23.91|14.6|10.1|16.61|16.06|14.44|15.06|13.47|11.57|13.08|16.64|19.37|17.25|16.25|17.63|13.15|15.02|14.41|17.14|16.97|17.58|16.23|17.71|16.23|16.31|10.88|9.3|11.77|10.52|7.21|5.01|7.18|7.72|9.19|7.94|6.92|6.31|6.4|6.56|5.87|6.69|5.05|5.36|5.1|2.98|2.31|2.1|0.72|0.71|0.87|1.18|1.31|1.69|1.57|2.71||||
2022-02-19 16:03:14|amer_0167|KEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|7.84|9.24|11.75|12.97|13.66|8.94|8.08|8.97|5.47|4.65|3.32|4.69|4.88|6.36|6.33|6.8|6.02|7.03|7.13|8.57|9.25|4.49|5.25|4.5|2.82|3.89|3.2|1.47|1.62|1.93|2.48|3.1|3.35|4.56|5.38||||
2022-02-19 16:03:16|amer_0170|AIM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|13.3|13.18|12.64|14|15.6|19.5|21.5|20.4|22|20.3|16.15|15.97|7.17|8.9|7.24|8.59|10.25|11.8|9.72|11.06|13.05|13.18|13.14|11.95|11.89|12.46|13.24|14.2|14.96|15.55|15.33|15.9|18.62|18.42|19.39|17.26|14.48|12.85|14.19|11.32|8.92|7.82|7.79|8.2|7.81|9.05|2.42|1.99|3.49|1.68|2.18|4.01|3.7|3.76|3.86|3.1|3.96|3.17|2.85|3.48|3.9|4.25|4.76|4.14|4.9|4.87|
2022-02-19 16:03:20|amer_0171|MIC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:20|amer_0172|AD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:21|amer_0173|GTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.91|4.6|2.89|3.25|3.1|4.12|6.08|5.84|5.22|6.7|7.78|8.6|6.85|6.24|5.94|5.77|5.06|4.44|5.6|6.14|6.52|6.96|7.68|7.86|7.77|7.21|5.5|3.16|4.11|3.16|3.07|2.99|3.73|3.73|3.92|3.54|3.43|2.45|2.72|3.36|4.37|4.2|3.4|3.06|2.78|1.76|1.25|0.96|0.375|0.365|0.39|1.14|0.79|0.61|0.86|1.61|
2022-02-19 16:03:24|amer_0174|NVA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.85|7.8|8.3|10.75|12.7|12.48|16.2|17.2|14.25|14.6|14.88|13.82|12.84|15.3|13.27|12.7|16.05|20|15.17|7.68|5.2|11.25|9.38|10.7|13.61|9.81|10.65|9.27|9.83|9.59|8.29|4.5|4.06|3.35|4.42|5.54|5.52|7.38|7.41|6.95|9.3|10.67|11.6|10.13|8.19|8.03|5.56|3.96|3.93|6.56|7.21|7.09|5.87|7.37|6.24|7.98|8.15|9.41|7.93|4.42|4.4|3.37|1.52|2.24|1.99|0.84|0.99|0.95|1.63|2.91|3.14|7.09|8.85|
2022-02-19 16:03:27|amer_0175|CJR.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|20|19.125|21.1|19.125|17.5|17.905|13.225|17.725|19.375|11.03|10.8|9.12|10|10.875|12.825|14.345|13.75|12.1|12.455|13.63|14.915|15.965|16.705|16.665|18.75|19.935|19.865|24.205|23.905|24.855|24.875|21.575|18.01|17.65|14.19|14.19|17.31|13.83|18.23|18.66|20.33|20.06|21.27|23.08|20.4|21.26|19.73|20.79|23.89|22.7|22.61|24.99|24.46|24.85|24.75|24.6|24.36|24.1|23.27|21.57|17.77|14.05|12.54|11.19|11.85|12.51|10.98|12.92|12.93|13.73|12.3|8.66|6.34|4.06|4.98|5.62|7.76|5.07|4.94|5.12|2.88|2.45|2.95|4.96|6.04|5.66|5.77|4.84|||
2022-02-19 16:03:31|amer_0176|CEU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|2.0333|3.0278|3.5778|3.8789|3.84|3.9167|4.2667|3.6433|3.3533|3.5867|3.6633|5|5.8067|6.98|8.8|10.8167|10.56|6.88|6.26|7.01|5.7|4.75|3.23|3.58|4.61|6.34|8.42|6.4|5.13|5.9|5.55|5.34|5.08|3.06|3.16|2.26|1.9|1.92|2.03|1.17|0.97|1.15|1.54|1.65|1.51|1.78|2.45||||
2022-02-19 16:03:34|amer_0177|ABT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:34|amer_0178|DSG.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.3|6.15|9.75|12.5|8|6.5|23.75|93.9|41.7|78|37.8|23.8|23.43|7.23|12.25|7.2|4.96|3.99|4.9|3.24|3.12|3.54|3.6|3.05|1.3|1.45|2.11|2.23|2.68|2.83|3.55|4.38|4|4.3|4.29|5.07|4.55|4.66|3.95|3.56|3.59|4.3|3.5|3.75|4.43|6.11|6.16|6.59|5.94|6.56|6.98|6.37|6.47|6.78|7.32|8.35|8.58|8.72|8.71|9.62|10.84|11.86|14.21|15|15.51|15.65|17.12|18.73|19.93|24.15|27.58|25.11|25.49|28.09|28.43|30.22|32.78|33.31|36.01|35.98|41.84|44.38|36.69|47.81|50.42|52.46|54.93|46|69.81|70.18|74.45|74.36|82.04|109.12|104.62|||||
2022-02-19 16:03:38|amer_0179|BPF.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.75|9.13|10.41|10.95|12.08|12.2|13.45|14.55|15|16.25|17|14.75|16.68|17.85|18.72|15.1|15.13|14.94|14.73|14.05|12.4|12.12|11.45|8|8.5|9.82|9.84|11|11.97|11.15|12.06|13.75|14.07|14|13.06|13.56|15.98|17.04|19.28|18.55|20.21|23.84|22.74|20.59|21.49|20.31|20.8|21.99|22.72|21.85|18.61|18.49|18.09|18.5|21.5|22|22.85|22.96|21.26|22.2|20.37|20.13|17.99|15.88|17.25|17.09|17.01|13.88|14.41|7.05|6.86|10.5|11.18|13.99|13.66|15.95|16.2|
2022-02-19 16:03:42|amer_0180|MRE.TO|price_second_month|0.14677298779|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1||10.6|7.5|6.8||8|6.5|6.9||4.5|3.94|4||4.65|5.79|8.77||13.25|8.4|7.5||7.25|7.3|6.34||6.55|4.75|4.7||5.7|6|6.4||7.35|7.72|12.08||16.85|17.55|11.25||7.01|6.88|1.69||5.87|7.3|8.44||7.85|7.56|8.87||7.59|6.88|7.25||8.9|7.33|7.88||10.33|12.25|9.42||12.63|13.5|9.87||13.7|10.79|10.47||8.47|8.21|8.47||10.63|11.55|16.43||15.26|13.5|10.15||10.38|11.28|13.93||11.05|9.27|14.86||12.99|11.9|11.5|||||
2022-02-19 16:03:46|amer_0181|CSH.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4272|11.1165|11.4563|12.4854|14.0777|13.5534|14.8544|14.8155|15.1456|13.4272|13.2039|13|17.1553|15.0971|13.932|9.7864|9.8252|9.8058|7.5534|4.0194|4.9515|4.9709|5.5825|5.8738|7.2718|6.7476|7.9126|7.8155|8.4175|8.4951|6.9709|7.767|8.6602|9.2913|10.2233|9.8058|10.4854|10.6893|9.2136|9.6408|10.2913|10.4563|11.0194|11.4272|12.3107|11.0388|11.4078|12.5049|12.466|14.1748|15.76|14.48|15.88|15.87|14.53|15.49|14.82|14.52|15.62|15.09|15.16|14.47|14.86|14.54|14.16|8.18|10.46|11.61|10.73|13.15|12.82|11.03|12.27|
2022-02-19 16:03:49|amer_0183|LB.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.63|15.5|15.25|16|15.62|16|16.75|19.6|20.5|28.25|29.6|28.15|32|31.6|25.75|29|23.35|22.95|22.35|17.75|17.1|22.6|25.4|27.85|28.75|31.82|28.97|33.1|37.35|30.8|26.75|27.24|25.88|26.11|26.7|27.85|28.2|28.09|26.1|24.07|26.3|27.06|31.01|34.05|31.95|29.21|28.75|30.25|33.4|35.79|42.65|33.25|42.55|41.94|38|34.5|26.6|35.08|38.37|42.75|43.11|42.13|43.79|48.06|50.62|44.56|44.79|47.83|46.4|46.49|46.28|44.24|43.96|43.94|44.74|46.92|47.22|49.86|48.44|49.97|47.25|48.14|50.33|48.3|47.6|48.24|49.02|57.73|58.57|54.17|60.31|56.53|47.36|44.86|42.6|38.07|40.55|44.98|45.03|44.43|30.56|28.6|27.35|31.2|40.03|43.69|40.2|40.17|||||
2022-02-19 16:03:53|amer_0184|DRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|29.14|28.64|28.6|27.4|24.3|20.6|19.2|16.4|14.78|14.86|15.44|15|12.7|13.6|14.9|14.38|15.8|14.96|20.5|16.02|14.1|16.16|14.68|16.92|23.04|25.5|17.1|19.51|19.44|21.56|24.74|27.11|34.54|40.73||||
2022-02-19 16:03:55|amer_0186|RBA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|12.3167|11.83|12.7667|14.3|16.01|15.1867|18.74|21.57|18.2166|19.9733|23.7866|20.6666|22.2633|24.9333|24.6533|27.17|28.5|22.68|20.79|29|27.46|25.84|20.97|21.56|19|20.45|26.2|26.43|22.3|21.21|25.58|20.8|19.46|22.12|23.02|21.7|19.69|21.6|24.86|24.14|26.06|29|32.3|35.41|37.72|35.57|31.4|41.72|36.19|49.95|44.1|43.08|35.85|34.18|40.72|44.19|49.9|46.81|48.24|44.77|52.2|57.62|57.62|59.59|83.22|86.94|72.87|74.11|79.05|88.85|65.43||||
2022-02-19 16:03:59|amer_0188|SJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.4725|0.5|0.4125|0.375|0.3875|0.3875|0.4125|0.525|0.625|0.6|0.5|0.525|0.4625|0.6125|0.5625|0.6|0.555|0.5375|0.7475|0.5625|0.6|0.5375|0.5625|0.525|0.45|0.55|0.6875|0.6875|0.65|0.825|0.8875|0.8625|1.0875|1.0975|1.1025|1.6125|1.63|2.3|2.3825|3.2375|3.86|5.025|5.05|7.4|8.0775|11.75|10.475|10.1325|9.225|7.9975|7.475|4.19|3.4975|6.01|5.7475|5.6875|6.735|6.6125|7.175|7.05|9.37|8.625|9.495|10.0125|10.35|13.31|14.305|19.05|20.3125|23.775|24.8125|28.32|26.5|29.47|29.84|35.02|39.22|44.73|44.7|51.5|47.81|49.31|44.46|45.13|41.05|44.7|47.57|51.41|47.75|46.79|44.67|40.14|41.24|45.26|39.19|38.09|34.09|33.5|45.3|44.18|46.01|46.29|43.14|40.02|40.55||||
2022-02-19 16:04:04|amer_0189|CCA.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.35|9.9|12.05|11.65|13.45|14.7|16.35|17|25.25|29.5|25|21.75|31.1|37|37.6|33.95|33.45|25|30.25|19.5|22.25|17.5|10.1|10|11.74|16.4|17.84|16.59|19.6|20.65|19.95|22.3|25.55|25.5|31.7|25.2|27.1|29.4|23.7|29.15|40.38|43.53|46.5|49.25|38.94|39.42|40.6|31.26|34.52|29.25|28.65|30.98|39.76|35.32|34.8|39|42.68|45.4|48.08|47.43|48.3|49|36.18|38.16|42.71|44.84|49.4|49.3|50.87|60|60.62|61.46|73|69.11|73.19|67.53|63.25|62.52|64.26|62.56|71|78.11|87.1|92.75|76.2|68.41|70.6|64.55|74.91|88.97|104.23|113.85|103.9|102.91|102.1|92.8|108.99|116.75|118.13|106.29|104.34||||
2022-02-19 16:04:08|amer_0190|AAV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.16|9.96|8.2|9.19|11.5|11.88|11.74|14.9|15.5|16.85|15.96|17.65|19.7|19.58|21.15|21.25|16.85|19.38|20.8|23.09|20.33|17.97|14.18|12.31|13.54|12.45|10.38|10.57|12.93|11.57|6.69|2.72|4.46|6.2|6.51|7.39|6.15|6.14|6.71|7.57|7.76|5.44|4.7|4.04|2.95|3.27|3.31|2.9|4.55|3.8|4.23|4.48|6.22|6.66|5.5|6.6|7.54|7.03|7.32|6.88|7.48|9.14|9.08|8.25|8.84|8.03|6.03|3.73|3.87|3.95|2.56|2.27|1.88|1.7|2.46|2.43|2.09|2.17|2.19|2.67|3.36|5.25|7.72|6|
2022-02-19 16:04:13|amer_0191|SW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9|216.75|47.55|91.75|83|41.75|42.9|17.02|27.43|17.25|12.64|4.4|6.84|4.92|5.56|12.36|25.9|34.85|32.6|31.83|23.14|10.9|9.87|9|15.25|13.97|18.58|13.83|14.03|17|22.93|23.7|16.35|15.52|17.3|12.68|10.28|4.22|6.9|8.98|9.69|8.85|7.84|8.34|11.32|10.38|11.08|7.1|6.68|7.44|9.14|8.94|7.74|11.14|11.67|13.2|20.19|21.93|20.94|30.57|42.34|47.75|39.25|29.94|21.56|16.64|24.69|18.61|20.89|34.9|35.79|27.32|29.14|20.08|21.31|25.02|21.405|16.7|16.64|14.9|11.51|11.73|12|17.01|19.25|21.87|18.08|20.32|22.24|18.9||||
2022-02-19 16:04:17|amer_0193|TCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|4.5|5.06|5.1|4.51|4.4|4.24|4.1|5.35|5.9|6.86|6.66|5.92|7.65|7.97|7.73|7.71|8.76|10.04|10.67|11.43|9.58|7.84|8.62|9.91|9.43|10.77|11.14|10.81|11.28|10.62|11.06|11.48|10.3|11.03|10.4|9.85|11.19|11.33|8.23|9.88|10.88|12.39|12.89|16.04|17.54|18.67||||
2022-02-19 16:04:20|amer_0196|PSI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.93|1.33|1.63|1.6|2|0.75|0.725|0.625|1.225|1.625|1.575|1.625|2.25|2.0625|1.85|2|2.525|2.3625|2.1125|2.875|3.2875|3.0375|3.025|3.0725|3.2875|3.8875|5.6875|6.85|7.25|8.0125|9.8125|10.2|9.75|12.945|13.995|16.15|17.75|16.52|15.2|14.11|16.68|16.27|11.88|13.95|17.1|15.48|11.8|10.17|9.4|10.45|10.99|12.9|11.05|11.8|13.81|14.91|14.85|13.09|12.35|14.53|15.05|14.88|16.67|16.23|17.7|21.43|22.95|28.58|29.55|34.65|25.94|18.33|22.25|20.5|20.62|16.49|18|18.7|15.94|18.09|19.5|17.9|18.49|17.74|20.12|21.3|19.93|20.26|19.32|15.79|12.9|12.31|7.18|5.95|7.19|9.7|8.85|8.21|10.52|12.78||||
2022-02-19 16:04:25|amer_0197|SPB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.9|13.8|13.4|13.65|14.05|12|14|15.4|15.7|14.8|13.3|10.1|12.75|14.5|15.25|15.99|15.34|16.68|17.1|17.9|18.95|19.13|18.88|20.8|20.92|22.05|24.25|26.9|25.06|26.92|29.22|31.64|30.5|27.8|23.59|21.75|12.14|11.68|11.09|12.09|15.02|12.69|12.45|12.58|12.6|13.55|10.09|10.57|11.83|11.9|12.98|13.93|13.1|11.72|11.09|11.24|11.63|10.27|5.36|7.73|6.85|8.87|10|11.47|11.92|10.99|11.15|12.29|13.43|14.84|12.85|13.3|13.72|11.48|10.35|8.67|10.98|11.75|12|12.32|11.94|11.84|12.17|12.63|12.37|12.94|10.4|11.31|12.27|11.59|12.57|10.03|9.45|12.08|12.16|13.24|15.24|14.84|13.33|11.28||||
2022-02-19 16:04:29|amer_0199|CQE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:04:30|amer_0200|INE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.69|7.9|5.5|3.75|3.5|4.45|5.24|8|8.69|8.79|9.62|9.5|9.91|9.38|9.88|10.35|10.73|11.08|10.56|10.47|10.21|8.64|9.41|9.96|10.2|10.73|11.07|11.74|11.26|10.8|10.78|12.15|14.59|14.29|13.74|14.46|14.34|14.61|14.23|13.41|13.45|13.33|12.38|14.51|13.95|14.82|16.99|20.38|18.4|22.59|23.27|25.78|20.48|19.91|18.96|17.5|
2022-02-19 16:04:32|amer_0201|TCL.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|5|5.125|5.575|6.075|6.125|7.95|7.875|6.025|7.525|8.25|8.375|9.3|9.5|8.6|8.85|9.25|8.5|9.06|11.45|11.25|13.375|17.5|17.875|19.625|18.575|16.445|18.8|20.1|24|25.12|26.5|23.5|23.31|25.82|25.75|21.56|19|19.52|19|18.31|20.83|21.37|21.28|21.76|15.74|18.67|15.7|13.22|9.95|5.75|8.92|12.32|12.92|13.63|13.16|13.97|16|14.98|14.54|10.92|12.61|12.47|9.29|8.35|11.15|12.61|12.79|14.74|14.62|16.01|14.99|14.65|16.56|17.5|15.39|19|17.26|20.58|17.51|17.62|22.19|24.58|25.7|25.79|24.84|25.45|30.53|22.9|19.3|16.73|14.59|15.48|15.87|12.49|15.1|16.44|20.51|22.12|23.28|20.12|20.31||||
2022-02-19 16:04:37|amer_0202|OGC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.57|2.15|2.54|1.31|0.65|0.2|0.55|0.95|0.85|1.72|2.42|3.24|3|3.2|2.92|2.41|2.4|2.18|2.51|1.86|2.54|3.53|2.55|1.78|1.9|1.63|2.74|2.67|2.92|2.5|2.39|2.94|2.39|2.3|3.7|4.03|4.13|3.75|4.17|4.37|3.79|3.45|3.42|3.18|3.89|3.99|4.25|3.59|3.28|2.53|2.33|3.05|3.25|1.71|1.88|2.52|2.34|2.62|2.15|
2022-02-19 16:04:40|amer_0204|BLX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.5|6.4|6.8|5.55|5.05|5.4|4.65|4.8|2.81|4.4|4.01|4|3.65|3.65|3.95|3.3|3.65|5.75|7|10|6.75|9.1|8.65|7.6|5.05|4.35|4.25|4.38|3.4|4|4.75|4.7|4.5|4.9|6.05|6.75|7.45|8.39|9.2|10.56|9.35|9.25|12.1|15.51|15.35|16.46|15.55|16.65|14.45|8|7.83|7.05|9.11|8.22|9.99|9.05|7.56|8.58|8.42|8.75|6.93|6.8|8.33|7.8|8.12|9.1|9.54|10.9|10.6|10.94|13.19|13.52|13.6|13.39|12.95|14.09|13.36|13.24|16.16|17.9|17.89|17.48|20.2|22.12|21.85|23.48|23.57|21.8|19.21|17.9|18.59|18.46|20.68|24.85|28.65|28.65|33.5|41.04|44.28|37.13|38.67|36.26|32.51||||
2022-02-19 16:04:44|amer_0205|EXE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.85|17.19|14.66|11.96|11.58|10.09|7.97|3.2|4.5|6.25|7.31|7.51|9.44|8.99|9.97|8.95|10.18|11.68|7.59|7.12|8.33|8.05|8.08|7.5|7.56|7.07|6.33|6.49|7.12|7.1|8.63|6.9|6.93|7.58|7.89|9.53|8.84|8.74|8.44|9.87|10.29|10.15|9.25|9.24|8.14|7.7|8.35|6.86|7.56|8.26|8.49|8.43|8.01|5.92|5.86|6.36|6.51|8.07|8.15|7.13|7.52|||
2022-02-19 16:04:47|amer_0206|S.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|8.7|7.3|7.4|5.95|5.5|5.9|2.9|3.01|2.95|3.4|3.3|3.05|3.55|4.41|5.2|3.7|4.25|5.34|4.84|4.01|4.3|5.03|4.73|4.1|4.86|4.4|4.97|5.2|7.28|6.84|7.23|8.96|10.46|9.15|10.89|9.62|10.17|11.4|10.69|12.39|14.86|15.56|15.95|13.99|16.6|15.21|9.55|3.44|2.04|4.86|6.74|6.71|7.43|6.68|6.85|7.87|9.09|7.15|5.43|5.56|6.07|5.09|4.39|5.09|5.31|4.64|3.68|3.45|3.06|4.63|4.27|2.6|2.51|2.39|1.21|0.74|0.76|0.75|0.8|1.22|1.16|0.79|1.16|1.35|1.21|1.16|0.83|0.485|0.465|0.195|0.31|0.185|0.165|0.145|0.18|0.355|0.63|0.54|0.445|0.41|0.6||||
2022-02-19 16:04:51|amer_0211|AX.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|72|74.25|5.4|5.925|11.25|11.7|14.5|14.48|14|15.01|16.3|17.11|17.24|15.3|14.72|16.49|15.24|5.68|5.71|8.17|9|9.93|11.56|11.52|12.2|12.55|13.59|14.06|13.27|14.04|15.78|15.71|16.98|15.8|16.12|16.55|13.68|14.4|15.7|16.02|15.96|15.78|15.25|14.35|12.32|13.25|12|13.56|12.92|11.58|12.97|12.98|13.22|14.1|13.74|13.47|12.62|9.9|10.71|11.79|12.29|11.83|12.66|7.25|8.7|10.82|11.03|11.06|11.58|11.09|13.02|
2022-02-19 16:04:55|amer_0212|CG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2667|6.5933|6.1067|6.7167|8.15|12.2167|12.5|10.39|12.71|12.52|11|6.82|10.81|14|9.63|4.2|2.24|4.67|7|6.27|10.47|11.79|11.34|14.5|20.04|18.47|19.09|18.93|20.38|21.15|10.53|7.6|9.32|7.61|4.15|6.54|3.05|5|4.82|6.27|5.67|6.24|7.37|6.56|7.32|7.44|7.58|6.81|6.82|6.59|8.17|6.97|7.3|6.36|6.81|5.58|5.43|6.98|7.52|11.72|11.28|10.25|13.97|16.6|12.37|14.27|9.36|9.4|9.4|11.39||||
2022-02-19 16:04:59|amer_0214|FVI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|||0.365|||1|1.35|1.75|1.88|1.57|1.95|3.05|2.83|2.57|3.45|2.27|2.22|1.3|0.46|1.06|0.95|1.16|2.11|2.3|2.01|2.46|4.15|4.84|4.84|6.1|6.52|7.3|3.79|4.44|4.81|4.06|2.88|4.48|3.54|4.75|4.5|5.57|5.16|5.62|4.76|3.39|3.26|4.53|7.24|11.62|8.36|8.28|6.37|5.58|5.38|5.8|7.19|6.1|4.33|4.91|3.27|4.98|4.18|5.21|6.18|8.26|8.15|10.16|8.12|5.29|4.45|4.64||||
2022-02-19 16:05:04|amer_0215|TIH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5625|6.75|7.25|7.1375|8.8125|9.25|10.25|7.625|7.525|7.5|8.775|8.65|8|8|9.15|9.1|7.7|8.625|12.25|9.625|9.025|11.95|12.2|10.19|9.875|10.825|11.9|14.015|15.025|19.225|17.4|18.9|18.91|21.95|21.62|22.51|24|25.12|24.84|24.45|22.79|26.04|28.08|25.89|26.63|29.59|30.56|32.5|23.51|20.49|22.79|22.35|25.55|30.29|25.65|26.9|30.61|31.25|31.25|18.1|20.45|23.5|21.35|20.27|19.49|23.03|23.47|22.54|25.58|26.05|26.49|27.19|28.7|31.2|31.22|35.04|31.23|31.79|36.83|39.68|44.04|46.33|45.51|53.76|56.75|57.61|58.21|65.24|58.04|68.5|59.41|63.77|68.9|66.36|66.42|73.81|88.84|92.7|107.55|106.08|107.3|107.93||||
2022-02-19 16:05:08|amer_0216|CHE.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|13.85|14.6|14.1|14.5|15.1|15.5|15.64|17.4|19.7|18.3|17.96|19.25|17|15.45|15.6|11.17|11.45|9.69|10.5|8.1|8.27|10.37|8.04|8.11|10|14.61|13.7|9.2|5.83|6.44|8.23|9.35|12.3|11|10.89|14.15|14.24|14.63|14.11|14.25|16.96|15.99|16.86|16.15|16.7|17.5|16.95|17.09|21.17|20|22.15|21.35|21.25|20.89|18.06|18.19|15.73|17.57|18.23|17.5|18.32|17.68|18.5|19.14|16.5|16.09|16.01|11.87|9.27|9.22|10.46|10.92|8.93|4.96|5.83|4.54|7.19|7.37|6.72|7.38|7.28||||
2022-02-19 16:05:13|amer_0217|WED.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||210|225|280|342.5|397.5|405|495|300|327.5|345|320|342.5|315|930|800|907.5|667.5|437.5|460|362.5|297.5|245|185|102|76.5|101|122.5|122|145|175.5|213|170|153|179|167.5|200.5|212.5|300|291|192.5|104|57.5|33.5|25|11.5|13.25|13|11.75|10|12.5|14|17.75|21|32.5|31.5|27|27|30|25.5|25|27.5|27.5|36.5|37.5|1.25|1.25|1.75|1.5|2.05|2.12|3.44|3.16|2.85|3.28|3.27|3|2.85|2.58|2.54|2.74|2.57|2.75|3.33|3.08|3|2.96|3.25|3.34|2.49|2.54|2.86|2.52|2.68|2.35|1.71|2.1|2.31|2.7|2.73|2.56|2.58|2.27|
2022-02-19 16:05:17|amer_0218|RVX.TO|price_second_month|0.964435946463|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|||2|1.55||1.49|1.1|1||1.8|3.1|4.4||6.83|6.9|6.85||6.5|5.9|15.4||15.73|8.65|15.42||10.46|7.35|1.98||2.81|2.35|2.4||2.73|4.55|2.33||1.5|1.41|1.39||1.8|2.09|1.65||0.23|0.69|0.53||0.72|0.7|0.51||2.22|1.95|1.74||1.13|2.08|1.68||1.45|1.4|2.03||2.47|3.55|3||3|2.6|1.23||0.78|0.98|0.91||0.89|0.61|0.52||
2022-02-19 16:05:21|amer_0219|PVG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|9.57|10.07|12.24|17.75|13.13|14.52|13.7|7.95|8.53|8.9|5.5|6.95|7.46|7.77|6.85|7.49|6.7|6.6|7.62|6.24|9.74|13.12|11.13|15.22|12.28|10.36|13.83|8.22|9.38|11.07|9.47|10.66|11.04|17.3|12.97|9.55|11.52|15.61|14.46|13.28|13.88|12.46|17.68|18.04||||
2022-02-19 16:05:23|amer_0220|MDI.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6667|4.5833|6.5833|11.0833|8.1667|4.1|2.75|1.8333|1.7167|1.6667|1.6|2.1167|1.6667|0.9167|1|0.7667|0.6067|1.05|1.5167|0.7833|0.8|1.2|1.4333|0.9833|1.2|1.3|1.6833|2.7333|3.2333|2.9333|2.5867|2.9967|4.4333|4.5|4.0333|5.65|5.8633|9.42|7.44|6.03|8.6933|10.47|14.9|17.6933|20.8666|17.8333|16.6667|9.89|4.1667|4.0267|6.0867|7.25|9.59|8.5333|7.23|9.8733|13.85|16.47|12.55|10.34|15.54|16.55|11.77|10.04|9.8|9.05|7.16|7.41|7.69|8.56|7.77|6.6|5.71|6.87|6.25|4.45|4.38|6.3|7.82|6.35|7.02|7.06|8.49|7|7.06|6.66|6.94|4.85|4.6|4.49|4.23|6.4|5.67|2.85|4.29|7.13|7.69|6.75|8.57|8.45|8.26|||||
2022-02-19 16:05:27|amer_0222|CLS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|22.4|28.8|33.725|51.25|69.5|61.5|114.5|99|79.25|85.65|64.2|66.58|52.2|44.9|37.52|28.45|18.12|17.2|24.3|18.8|22.86|25.08|19.65|18.68|16.5|15.2|14.32|12.35|12.85|10.41|10.51|10.34|7.64|7.1|5.79|5.91|6.45|9.36|8.5|5.71|3.94|7.47|9.39|9.35|11|9.63|8.06|9.13|11.25|9.9|7.59|8.49|9.4|7.39|7.65|7.43|8.28|9.63|11.28|10.75|10.53|12.15|11.92|12.43|14.8|15.4|16.01|15.04|13.8|13.22|13.88|16.69|18.3|18.51|14.21|14|13.22|15.61|16.08|13.69|12.1|8.73|9.11|10.25|10.03|9.38|10.34|10.22|10.61|10.29|11.42|13.09|15.74|||||
2022-02-19 16:05:31|amer_0223|NWC.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.5433|3.3767|3.5433|3.21|2.6667|2.7167|3.3|3.8|4|4.3333|4.6667|4.6667|5.2501|5.4167|4.6667|5|5|5.1667|4.5|4.2501|3.7|3.8667|3.4834|3.8501|4.5667|4.9333|5.3333|5.41|6.0867|6.6133|6.6867|6.9333|7.2667|7.82|7.5667|8.2534|8.2634|8.4734|8.3333|9.6501|10.2501|11.0834|10.2967|12|13.1167|14.95|17.35|15.53|17.23|18.9|19.92|20.93|18.68|16.52|15.85|16.9|15.11|15.05|17.43|19|18.29|19.12|19.33|20.62|21.65|20.24|18.89|20.15|22.35|21.76|22.26|22.39|23.19|23.5|23.57|25.74|24.52|23.65|22.38|26.2|25.03|24.76|28.16|28.67|28.92|29.46|25.84|27.52|31.71|31.26|29.91|30.07|27.03|29.32|28.12|31.42|28.81|29.89|28.3|27.33|22.42|29.68|36.4|32.44|36.51|35.19|33.82|34.24|||||
2022-02-19 16:05:36|amer_0224|ZAR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:36|amer_0225|TH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.65|4.55|4.3|5.6|4.1|4.9|4|3.1|3.9|5.15|5|4|7|9.45|10.8|12.25|12.5|11.09|12.9|11|11.75|10.5|4.95|4.5|4.8|5.1|5.99|5.3|3.75|3.24|3.52|2.25|2.15|1.69|1.82|1.2|1.62|1.66|1.43|2.88|8.86|9.41|10.19|11.46|9.2|7.45|5.33|1.93|1.39|2.83|2.25|2.8|4.64|5.04|4.82|4.97|5.9|4.4|4.1|3.08|2.63|1.99|0.59|0.31|0.51|0.285|0.32|0.21|0.45|0.57|0.485|0.38|0.55|1.12|2.38|1.76|1.55|2.12|2.66|3.26|3.21|6.61|7.8|7.65|7.95|9.19|9.87|8.54|8.13|6.57|5.61|5.26|3.56|3.5|3.24|2.54|2.8|4.33|4.27|4.31|3.93||||
2022-02-19 16:05:41|amer_0226|ASR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:41|amer_0228|CNE.TO|price_second_month|0.516681428993|||||||||||||||||||||||||||||||||||||||||||||||||||||||16||15.1|24|25||11|6|5.6||2.2|2.4|1.5||3.1|4.1|1.8||1.2|1.1|2||1.1|0.8|1.5||1.2|1.1|1.4||1.5|1.1|1||4|6|7.8||10.7|11.5|12||12.5|9.2|6.8||8.2|3.5|0.6||1.6|3|6.5||9|13|15.7||10.6|6.4|7.7||4.55|4.8|3.19||2.93|4.41|7.13||6.95|5.27|2.48||2.77|2.61|2.77||4.35|4.32|4.58||4.29|4.15|4.49||4.26|4.03|4.04||4.4|4.53|4.67||3.84|3.54|3.75||3.39|3.38|3.21||
2022-02-19 16:05:45|amer_0229|MAG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.27|0.23||||0.08|0.04|0.08||||1.24|2|2.08|1.36|1.01|1.11|0.95|0.8|0.8|0.97|3.21|2.34|2.85|4.55|8.48|10.44|12.31|15.73|12.11|10.89|7.84|5.58|6.73|6.05|4.98|5.86|6.36|7.12|7.6|11.54|10.84|9.19|9.25|8.55|9.65|8.3|10.23|9.56|9.87|7.58|7.87|6.09|8.7|7.95|9.21|8.24|9.05|9|9.19|9.42|9.76|17.39|19.74|15.98|21.27|16.46|15.47|13.67|13.1|15.11|9.66|8.89|12.64|12.9|15.77|13.73|15.09|17.11|20.49|19.29|26.83|24.68|23.23|25.06|20.09||||
2022-02-19 16:05:49|amer_0230|AGF.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.7333|4.6667|6.15|6.2167|8.7917|11.5834|8.825|12.25|12.875|9.575|12.775|11.5|10.75|10.75|12.25|18.2|21.925|25.4|26.24|24.5|27|18.2|23.95|22.75|17.99|14.1|13.71|12.21|16.55|17.3|18.25|18.5|17.51|16.18|17.35|16.9|18.2|19.5|23|24.7|20.25|23.26|27.5|38.66|36.81|36.7|24.56|23.98|21.94|13.27|8.04|11.5|15.31|16.12|16.07|17.39|14.93|16.57|18.64|19.8|17.38|15.98|15.72|13.65|11.9|9.97|11.24|11.5|12|13.77|11.4|12.21|11.82|10.24|7.2|7.72|5.97|5.43|4.71|5.2|5.1|5.11|6.05|6.82|7.49|8.31|7.58|7.05|6.55|5.39|5.43|5.54|5.12|5.81|7.07|4.3|5.29|5.71|6.46|7.6|7.55|7.89|7.4|||||
2022-02-19 16:05:54|amer_0231|WJX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|35.79|36.44|43.8|52.61|47.69|43.59|42.75|33.35|35.22|35.35|38.15|34.66|37.06|35.5|26.56|23.7|21.37|16.59|16.05|15.82|15.39|23.6|22.89|23.5|19.35|25.2|22.71|25.06|27.66|18.24|18.82|15.15|15.65|14.82|13.17|8.7|12.1|16.33|20.17|22.27|23.87|23.15|23.53||||
2022-02-19 16:05:57|amer_0234|WTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|6.45|6.25|6|6|5.9|6.1|2.9|3.11|4.1|3.91|5.75|5.33|5.89|5.75|6.17|6.02|5.5|4.62|5.39|5.55|5.95|6.68|8.03|7.12|8.7|10|13.63|11.25|13.82|12.63|12.22|10.64|11.61|11.85|11.15|13.18|13.4|13.96|15.5|18.05|17.89|11.14|8.9|10.98|12.62|13.57|15.68|15.92|17.9|22.87|22.32|24.7|22.38|23.18|24.11|24.45|26.13|28.89|26.2|29.86|28.87|34.52|37.74|33.56|36.17|34.33|32.43|33.56|26.17|20.64|13.93|18.34|21.91|28.25|27|19.5|24.8|24.75|25.17|23.05|27.01|23.9|22.17|22.8|21.19|21.77|14.2|14.04|16.22|16.08|19.07|18.82|23|27.46|27.97||||
2022-02-19 16:06:01|amer_0235|AFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.48|32.69|36.25|34.99|38.79|45.09|53.31|49.29|40.33|29.07|36.03|37.29|32.67|32|35.03|36|35.7|41.44|47.82|45.78|47.09|51.36|54.13|54.43|38.22|29.99|26.64|39.15|43.86|53.94|53.38|57.96|58.18|50.62|56.05|58.25|62.06|53.19|57.81|53.26|42.82|45.95|44.07|27.91|34.96|32.1|39.41|42|29.02|32.8|38.2||||
2022-02-19 16:06:05|amer_0236|DC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.1366|4.2209|4.6431|5.9532|5.9093|6.0106|8.7795|9.9614|10.8393|10.9744|10.5861|9.7925|8.6614|4.6599|4.93|4.795|5.2339|4.9976|4.643|4.6768|4.8625|5.656|6.4833|5.7911|6.1119|5.7404|4.4066|4.8963|5.629|5.3724|4.1871|4.6295|4.93|5.7978|6.8379|8.9821|8.7761|8.6613|9.0496|9.5325|9.5156|9.3367|9.6068|11.0081|12.8856|15.0771|17.5725|18.6564|20.8007|18.88|22|15.34|12.6|14.15|5|4.49|6.91|10.29|12.15|13.28|13.4|11.27|19.74|23.97|24.5|22.42|24|24.26|21.74|22.86|25.74|34.35|23.51|19.82|18.39|16.94|16.17|18.9|15.32|11.96|11.41|10.37|6|4.93|6.67|5.89|5.78|4.89|3.08|2.86|2.7|2.34|1.83|1.48|1.24|1.41|0.94|1.07|0.97|1.13|1.19|1.49|1.42|1.34|1.49|1.62|1.48|1.43|
2022-02-19 16:06:10|amer_0237|TGL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.27|0.28|0.31|0.6|0.55|0.51|0.74|0.87|0.9|0.6|0.57|0.46|0.37|0.44|0.59|0.45|0.485|0.67|0.72|1.16|2.24|3.17|3.1|3.08|4.5|10.56|5.71|7.76|6.19|6.5|5.63|5.35|5.81|5.12|4.21|4.15|5.18|5.4|5.01|4.3|2.45|2.96|3.12|3.5|3.76|4.11|7.55|7.86|16.95|14.75|12.98|9.35|7.94|11.2|10.79|10.15|11.04|8.1|7.72|7.04|9.03|8.15|7.22|7.29|4.36|3.65|5.07|4.33|2.65|1.71|2.25|2.45|2.38|2.17|2.11|1.6|1.88|1.63|2.85|4.44|2.85|2.65|2.16|1.78|1.52|1.47|0.79|0.71|0.59|1.83|2.1|2.3|3.51|4.01|
2022-02-19 16:06:15|amer_0238|CRH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:15|amer_0241|CRR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.3|13|13.6|14.02|12.8|11.75|11.35|11.2|11.5|6.35|6.9|7.61|9.25|10.32|11.05|11.35|11.45|12.55|13.15|13.11|12.89|13.45|14.13|14.43|15.28|14.74|14.61|15.18|12.52|13.26|13.45|13.55|13.38|12.99|13.4|12.83|12.95|12.94|13.12|14.64|15.61|13.35|14.07|14.16|13.56|13.78|13.02|12.71|13.38|12.98|13.8|14.85|15.55|15.84|16.03|13.1|13.17|14.7|14.3|17.15|18.22|18.3|17.12|
2022-02-19 16:06:18|amer_0242|AR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.77|3|4.03|4.94|5.08|6|6.27|9.36|8.15|8.73|9.61|7.71|7.15|7.74|5.3|6.13|3.71|4.04|2.13|1.96|1.8|1.26|1.26|1.5|3.08|3.03|2.47|2.55|1.92|2.78|2.37|2.38|2.38|1.91|1.24|1.86|1.62|2.46|1.75|1.29|1.84|2.61|2.25|2.27|3.16|3.15|3.5|2.27||||
2022-02-19 16:06:21|amer_0243|ONC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114|85.5|104.025|129.675|137.75|76.95|82.65|64.6|27.55|25.08|20.71|27.55|17.1|27.55|35.625|49.685|53.2|74.1|59.09|57.285|45.6|42.94|30.305|48.07|49.4|38|28.975|21.375|22.515|22.04|15.39|22.99|18.525|17.48|17.67|16.15|14.915|18.24|23.94|27.74|27.075|26.98|29.925|44.365|59.09|55.86|35.435|41.04|47.5|35.34|25.84|18.905|35.91|26.885|28.025|24.985|17.86|13.775|14.155|7.03|8.55|8.36|7.22|3.3725|3.61|4.6075|3.1825|2.1375|3.42|8.74|4.845|6.935|6.65|8.645|5.29|3.2|2.98|2.36|0.81|1.48|3.44|3.34|2.2|3.59|4.66|3.43|2.82|2.14|2.22||||
2022-02-19 16:06:25|amer_0244|EFX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.64|11.7|12.12|10.84|12.5|11.15|12.59|13.09|14.23|13.96|15.79|16.42|20.99|17.33|16.3|14.3|10.48|13.99|11.4|10.87|13.16|16.34|18.84|17.15|15.66|15.49|16.13|14.77|16.1|16.25|20|16.45|12.15|12.16|7.4|5.45|5.84|7.38|8.73|7.86|7.82|7.88|7.6||||
2022-02-19 16:06:28|amer_0245|RMX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:28|amer_0246|CPH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.35|1.85|1.95|1.84|2.2|1.4|5.05|4.27|3.77|3.01|3.82|2.3|1.7|0.85|1.25|1.65|1.15|0.48|0.66|0.45|0.75|0.5|1.25|1.23|1.2|1.15|1.08|1.17|0.69|0.85|1.03|1.95|1.61|2.19|2.45|4.16|7.75|8.76|7.91|7.51|10.98|15.28|16.67|12.36|8.99|5.4|5.57|7.46|5.01|3.76|4.6|5.51|5.14|4.54|4.04|3.47|3.53|1.78|1.89|1.28|1.3|1.2|0.94|1.29|1.13|0.93|0.93|1.37|2.23|2.26|2.22||||
2022-02-19 16:06:33|amer_0247|PNE.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:33|amer_0248|DR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.5|12.78|13.5|14.42|13.9|14.8|15.25|15.5|17.01|19.02|18.03|17.69|18.54|19.02|16.89|15.96|14.5|14.27|18.03|20.71|17.29|19.29|16.03|15.16|12.87|15.14|14.26|15.88|16.11|16.51|12.31|6.79|4.72|3.16|4.37|4.41|7.46|7.02|7.82|9.51|7.75|10.12||||
2022-02-19 16:06:36|amer_0249|CNL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0250|HNL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0251|PG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:37|amer_0252|BDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.63|11.76|13.12|14.73|13.65|13.82|13.57|12.29|11.2|12.2|13.48|13.93|15.02|12|12.3|11.41|11.7|14.1|12.06|13.99|11.16|9.52|9.12|8.72|8.88|9.93|9.01|7.28|7.71|6.49|6.72|5.67|5.39|6.66|5.86|5.92|6.69|7.31|8.62|9.67|9.88|9.47|9.45||||
2022-02-19 16:06:39|amer_0253|AIF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|4.2|3.61|5.89|7.6|8.41|8.14|8.49|8.21|11.13|14.8|18.34|21.48|21.59|23.51|21.08|19.11|20.95|20.33|19.39|22.98|27.11|30.75|33.08|30.32|31.2|36|34.15|29.25|31.16|25.86|26.33|29.39|38.82|36.63|44.88|42.51|47.52|47.47|51.88|59.93|66.35|65.42|50.43||||
2022-02-19 16:06:42|amer_0254|UR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:43|amer_0256|DOO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|29.97|28.4|26.3|24|24.21|23|29.4|26.23|19.88|19.43|20.67|26.47|28.29|31.85|38|41.74|46.55|49.48|64.25|60.71|34.98|38.54|46.7|50.56|59.54|23.67|57.9|69.39|83.59|107.66|96.6|123.59|110.8|||||
2022-02-19 16:06:45|amer_0258|CF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|8.36|10.48|12.53|15.43|14.15|10.32|9.68|9.19|5.85|5.05|5.2|7.47|6.2|6.39|6|8.1|10.49|11.99|9.36|6.7|6.54|5.92|4.71|3.84|4.32|4.42|3.86|5.29|4.56|4.7|4.68|6.56|6.42|7.05|6.5|6.47|5.06|4.93|4.96|5.01|5.7|7.76|8.77|11.7|12.53|15.07|14.69|13.25||||
2022-02-19 16:06:48|amer_0259|CGG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|1|1|0.85|0.97|0.75|0.9|3.59|2.07|1.34|0.9|0.75|0.55|0.4|0.53|0.48|1.04|1.18|1.2|1.28|1.95|1.93|2.01|2.68|2.66|2.81|1.47|0.43|0.62|0.71|1.24|2.4|3.88|4.1|4.75|6.03|5.17|4.59|4.73|3|4.55|3.15|3.24|4|3.2|3.02|3.55|2.95|3.4|2.77|3.04|2.65|1.85|2.05|1.83|1.92|2.19|2.15|2.5|3.02|2.7|2.01|2.24|2.15|2.89|2.52|1.81|1.795|1.91|1.49|1.4|0.95|1.07|0.64|1.6|1.9|3.44|4.02|3.76|3.3|3.73|
2022-02-19 16:06:51|amer_0260|YGR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|17.4|4.2|7.2|7.8|18|6|10.8|9|6|4.2|5.4|6|12.75|13.8|20.25|24|11.4|10.2|9.6|7.5|6.15|7.8|9.15|6.15|5.85|5.1|3.3|2.7|1.65|1.5|1.8|3.525|3.075|0.9|0.825|0.9|0.45|0.45|1.275|1.35|2.25|2.55|2.19|1.95|2.01|1.8|1.65|1.05|1.035|1.08|0.84|0.96|1.17|1.59|2.34|3.51|3.31|1.5|1.58|1.72|0.91|0.65|0.5|1.08|1.2|1.4|2.51|3.1|3.13|4.6|4.6|6.12|4.58|3.11|3.19|2.55|1.33|1.06|0.86|0.62|0.63|0.65|1.03|1.14|1.3|1.47|1.74|
2022-02-19 16:06:55|amer_0262|PTK.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|1.46|1.09|1.16|0.37|0.12|0.165|0.455|0.39|0.325|0.24|0.205|0.345|0.3|0.31|1.06|0.74|0.39|0.24|0.28|0.265|0.425|0.59|0.415|0.44|0.51|0.96|1.82|1.39|1.4|1.45|1.48|0.85|0.86|1|1.04|0.83|0.32|0.375|0.3|0.275|0.26|0.51|0.33|0.33|0.3|0.36|0.355|0.37|0.36|0.495|0.51|0.48|0.465|1.13|1.04|1.06|0.96|0.89|
2022-02-19 16:06:58|amer_0263|BCB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:59|amer_0266|NG.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9889|2.5313|2.2601|1.5368|1.1752|0.904|0.904|1.1752|0.678|0.678|0.678|0.3164|0.4068|0.2757|0.5876|0.5424|0.1808|0.1944|0.5605|0.678|1.799|2.7211|3.5438|3.0646|4.4659|4.3393|3.4805|3.8421|5.388|5.9666|4.7552|5.9123|7.7746|8.6334|8.7781|7.9826|8.8504|12.6112|16.173|17.1223|16.0013|17.6014|14.2203|14.5277|16.2996|10.4415|6.6988|8.1272|3.146|3.8692|2.9381|4.0139|4.1856|5.0625|8.1272|5.7586|10.3421|12.0597|11.011|8.6334|8.2718|9.3838|6.4367|4.04|4.85|4.44|2.48|2.98|2.25|3.25|3.86|4.12|2.77|4.83|4.62|4|4.72|5.9|8.15|9.08|6.71|6.9|5.66|5.56|5.26|4.55|6.16|5.61|5.36|5.12|5.34|8.16|9.58|12.07|15.62|12.25|13.81|11.66|11.04|9.78|9.04|8.38|||||
2022-02-19 16:07:03|amer_0267|GC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:04|amer_0268|CAS.TO|price_second_month|0||||||||||||||||||||||||||||4.4|4|3.6|3.25|4.55|4.7|4.9|5.75|8.25|7.75|7.63|6.5|6.63|6|5.13|6.38|7.75|8.38|7.75|7.13|7.13|7.75|7.5|7.38|6.25|5.65|6|7.55|8.3|8.8|10.05|9.8|9.5|10.9|7.2|8.55|7.55|8.75|9.75|9|8.7|8.25|7.6|6.55|6.6|8.9|8.16|9.92|13.9|16.03|17.49|15.7|14.2|12.19|14.41|12.06|12.4|14.08|14.1|13.99|12.88|11.73|9.85|9.25|10.55|11.02|12.2|13.88|13.09|12.56|10.07|8.28|8.32|6.87|6.99|3.64|2.6|4.6|7.12|8.7|8.2|6.87|6.31|6.1|6.78|6.22|5.06|4.3|4.13|4.41|5|4.15|4.4|5.16|5.69|6.39|7.25|5.95|6.31|6.53|8.01|7.74|8.58|11.55|9.85|9.93|11.16|11.69|13.25|16.41|14.6|12.84|15.89|12.49|13.27|12.51|8.81|8.82|11.28|12.44|10.91|14.12|13.87|14.6|16.79|13.75|15.68|13.43|12.62||||
2022-02-19 16:07:09|amer_0273|DPM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.75|2.776|3.85|3.98|3.7|3.42|3.8|3.17|2.91|2.02|2.4|2.3|1.54|2.03|1.9|1.77|1.8|1.8|1.66|1.48|1.58|1.32|1.44|1.9|1.94|1.82|2.672|4.02|3.31|3.06|3.96|4.08|5.282|6.68|6.81|6.2|6.46|8.35|7.7|7.9|8|9.95|10.14|13.33|10.6|11.57|11.19|10.2|8.6|7.9|5.99|6.69|5.5|1.75|1.81|1.98|2|3.14|3.25|4.15|4.76|9.41|8.04|8.41|8.62|9.39|10.16|6.3|8.5|8.39|7.9|5.07|6.61|3.2|5.44|3.59|5.59|2.85|2.98|2.61|2.29|1.31|1.11|2.5|3.13|2.05|3.01|2.26|2.89|2.96|3.06|3.4|2.85|3.42|4.68|3.74|5.25|5.07|5.25|7.49|9.44|8.5|7.91|8.61|7.77|8.13|7.97|
2022-02-19 16:07:13|amer_0274|SSL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|1.8|2.75|2.175|2.1|2.2|3.1|3.5|3.9|3.5|4.25|4.85|7.65|6.6|8.5|7.7|9.58|12.17|10.18|7.27|6.81|4.41|6.41|5.86|6.49|3.55|4.45|3.97|3.76|3.53|3.69|4.7|7.08|5.22|5.57|4.74|5.86|5.85|5.92|5.84|4.97|5.32|7.43|6.83|8.63|9.08|9.3|11.84|11.6|9.75|8.02|10.08|7.96|8.45|8.69||||
2022-02-19 16:07:16|amer_0276|CFX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|15.85|10.06|14.05|10.35|9.42|8.3|10.55|8.55|9.4|11.33|12.9|12.75|11.05|13.54|16.53|15.66|11.96|14.25|10.93|10.4|10.5|10.06|11.34|12.45|13.13|14.25|14.37|22.64|27.27|19.1|15.86|11.33|8.82|8.56|7.15|6.83|5.3|5.79|9.33|8.63|6.53|6.21|6.17||||
2022-02-19 16:07:19|amer_0277|GUY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:19|amer_0278|EDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|12.5|7|7.25|6.9|9.85|8|3.15|2.65|2.3|2.1|1.6|2.05|3.8|3|2.02|1.6|2|3.35|2.65|1.3|1.5|2.2|2|1.46|1.15|2.1|2.85|2.95|2.97|2.5|1.9|1.39|1.15|0.65|0.38|0.41|0.51|0.47|0.35|0.44|1.02|0.69|0.65|0.5|0.49|0.35|0.39|0.25|0.31|0.235|0.4|0.42|0.5|0.54|0.375|0.32|0.32|0.24|0.25|0.245|0.245|0.205|0.24|0.18|0.22|0.26|0.49|0.56|0.345|0.32|0.37|0.36|0.62|0.96|0.79|0.84|0.69|0.99|1.11|0.195|0.29|0.53|0.39|0.33|0.41|0.32|0.31|0.25|0.435|0.37|0.375|0.61|0.67|0.6|0.51|0.375|0.64|0.455|0.34|0.24|0.365|
2022-02-19 16:07:23|amer_0279|NB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.11|0.155|0.22|0.6|0.75|0.69|0.91|0.8|0.72|0.63|0.83|0.83|0.92|0.81|0.8|0.65|0.54|0.45|0.71|0.62|0.61|0.54|0.58|0.59|0.53|0.8|0.58|0.68|0.81|0.77|0.83|1.2|1.22|1.4|0.98|
2022-02-19 16:07:26|amer_0280|CMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0313|0.0675|0.075|0.0625|0.0788|0.1037|0.1075|0.1075|0.0963|0.1288|0.1625|0.1625|0.2062|0.25|0.25|0.225|0.325|0.5487|0.5288|0.5075|0.5375|0.575|0.6312|0.9075|0.8512|1.005|0.9375|1.0237|1.3013|1.6725|2.1063|1.845|1.775|1.7737|2.3188|2.6125|1.675|2.285|3.6625|3.845|3.75|4.175|4.375|4.525|5.65|6.265|7.1875|6.425|6.9|8.1|8.625|9.05|9.915|10.91|10.815|12.8|13.125|14.95|15.24|11.88|12.54|12.73|13.82|12.27|10.19|9.51|9.92|9.33|8.28|9.9|9.87|9.14|9.97|8.98|10.27|8.59|6.76|6.02|6.32|6.56|8.41|6.88|4.01|5.45|5.15|6|5.57|4.03|4.75|5.51||||
2022-02-19 16:07:30|amer_0282|DML.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8455|0.7948|1.0484|0.7694|0.372|0.4819|0.4481|0.3551|0.3128|0.2536|0.1564|0.186|0.1691|0.2325|0.2198|0.279|0.2114|0.1522|0.1691|0.2156|0.1649|0.1522|0.1733|0.1776|0.2029|0.6341|1.5557|1.4585|2.1137|3.2298|4.0795|3.4462|4.591|4.5572|4.6104|4.0397|4.7685|6.4426|10.8645|12.3103|7.7954|7.7362|7.5079|7.398|5.2251|1.0907|1.1668|1.8432|1.2851|1.2767|1.2175|1.0991|1.209|2.2067|3.179|1.7502|1.3697|1.1752|1.6318|1.2006|1.39|1.1|1.27|1.22|1.22|1.14|1.75|1.28|1.43|1.32|1.12|1.04|0.64|0.5|0.64|0.64|0.66|0.65|0.86|0.68|0.58|0.72|0.59|0.61|0.62|0.71|0.72|0.67|0.54|0.58|0.455|0.58|0.69|0.45|1.4|1.45|1.42|2.12|1.5||||
2022-02-19 16:07:34|amer_0283|VPY.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0285|ESP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0286|WRG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4|76.8|52.8|28.8|38.4|14.4|9.6||28.8|14.4|28.8||26.4|21.6|25.2|20.4|24||76.8|57.6|52.8|64.8|61.2|62.4|76.8|67.2|60|33.6|34.8|19.2|16.8|19.2|14.4|8.4|4.1|1.6|2|1.2|1.5|6|4.5|4.5|6.2|8.3|8|8.47|7.74|9.05|7.64|7.52|6.63|7.92|6.9|8.1|7.37|8.33|10.32|10.48|6.68|6.57|6.76|4.87|3.59|3.23|2.5|3.13|2.01|2.85|2.01|1.21|1.19|1.2|1.15|0.89|0.52|0.39|0.255|0.24|0.2|0.315|0.275|0.26|0.32|0.42|0.42|0.3|0.335|0.36|
2022-02-19 16:07:38|amer_0287|JE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0288|BAR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0289|RSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.34|5.15|5.11|5.67|5.67|6.12|5.97|6.39|6.12|5.85|5.28|4.57|4.44|4.86|4.68|4.61|4.63|4.18|4.3|4.92|5.77|6.37|6.43|6.42|6.25|6.37|6.18|6.19|5.39|5.43|5.52|5.99|5.81|5.33|4.83|4.94|4.67|4.83|5.07|5.26|5.66|5.49|5.8|5.85||||
2022-02-19 16:07:41|amer_0290|ATP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0291|MSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0292|AKG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:43|amer_0294|NFI.TO|price_second_month|0.0117825921703|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5||6.5|7.59|8.8||10.95|11.39|10.57||12.23|12.96|13.48||15.28|19.4|28.32||40.23|40.83|41.25||54.21|51.89|54.05||48.9|50.87|33.62||37.01|28.92|26.81||16.65|17.09|23.64||27.47|23.98|20.08|||||
2022-02-19 16:07:45|amer_0296|CDV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:46|amer_0299|FSZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.23|8.25|7.22|5.39|6.9|7.85|7.3|7.75|9|10|11.5|14.15|14.4|12.97|13.31|13.44|13.51|12.94|12.59|11.42|10.64|12.83|12.69|12.83|13.31|13.91|14.7|13.16|12.29|11.94|12.38|11.4|12.15|11.6|10.01|11.32|10.81|9.19|10.85|11.04|10.64|10.49|10.43|10.45|10.03||||
2022-02-19 16:07:48|amer_0301|EDR.TO|price_second_month|0.387196060326|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.24||0.24|0.26|0.13||0.11|0.06|0.05||0.06|0.04|0.05||0.08|0.07|0.03|||0.03|0.02||0.05||||0.165|0.25|0.37||0.905|1.03|1.39||1.49|2.064|2.216||3.36|3.46|4.4||4.54|3.51|3.74||3.06|1.85|1.31||2|3.05|3.89||3.66|4.18|7.25||8.19|11.28|9.84||8.08|10.15|7.81||3.15|5.02|3.71||5.28|4.99|2.54||2.57|2.17|1.98||5.08|7.14|5.24||4.06|2.88|3.08||4.02|3.02|2.89||2.67|3.21|3.06||2.92|5.43|5.9||7.31|5.54|5.29|||||
2022-02-19 16:07:53|amer_0305|TOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0307|DEE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0308|PHX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7|7.8|5.6|3.1|1.6|1.6||0.5|1|1|0.5|0.6|4|7|5|3|2.8||4.4|4.2|1.52|1.94|1.6|2.7|0.94|1|1.8|2|3.32|4.25|4.17|4.5|5.95|5.4|7.85|8.89|11.1|9.85|8.1|7.28|7.59|9.3|8.32|8.73|9.95|14.6|15.2|10.9|5.39|8.15|7.29|7.85|9.4|8.74|9.41|11.89|14.62|12|9.66|10.63|10.05|8.93|8.21|9.45|9.12|10.37|10.63|12.79|12.89|15.54|15.71|11.39|8.15|6.12|3.95|2.49|1.38|2.76|2.7|3.61|4.1|2.68|1.96|2.32|2.23|2.11|2.89|2.73|2.55|2.95|2.6|2.75|2.35|0.97|1.37|1.92|2.77|3.75|4.29|4.39|5.72||||
2022-02-19 16:07:58|amer_0310|SII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3|26.1|46|45.2|34.5|42.4|43.3|36.5|39|71.5|89|85.5|80.8|69.4|70.4|47.9|43.1|39|37.5|32|27.6|28.9|34.5|32.3|29.1|25|24.9|26.6|22.4|23.8|20|25|24.7|25.7|23.2|22.9|21.2|22.7|29.7|31.2|32.5|25.6|26.2|30.5|37.3|28.6|33|36.86|53.5|39.75|42.46|55.34|42.89|55.47|48.83||||
2022-02-19 16:08:01|amer_0312|MMT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0313|RMM.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0315|TWD.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0316|INP.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:03|amer_0317|SEA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.18|0.11|0.1|0.09|0.05|0.45|0.16|0.18|0.27|0.25|0.32|0.68|1.33|0.6|0.6|0.6|0.65|0.7|0.6|0.45|1.04|3.1|2.68|2.15|2.6|2.12|3.09|4.6|4.9|4.6|3.7|4.8|3.71|2.9|4.2|7.75|8.66|10.56|16.14|17.02|18.8|16.63|24.7|25.37|26.64|23.12|16.28|13.8|21.6|31.74|30.74|26.84|25.4|36.04|31.96|29.99|32.4|29.02|28.48|23.68|23.54|16.01|16.53|15.11|12.95|12.41|15.21|7.34|9.75|7.58|12.69|8.58|9.73|7.69|8.48|10.57|12.48|15.78|13.82|12.5|13.6|13.83|15.34|14.01|13.74|14.51|14.8|15.61|18.95|16.22|21.03|17.5|13.22|21.49|24.85|24.18|21.72|23.07|22.69|24.68|21.47||||
2022-02-19 16:08:07|amer_0320|BBD.A.TO|price_second_month|0.582804792107|||||||||||||||||||||||||||||||||||||||||||||||||4.1875|3.9075|4.5625||5.1|4.9125|6.3375||7.875|7|7.375||9.975|8.275|11.175||11.175|12.15|15.275||20.275|26.25|23.35||23|11.83|16.66||12.9|4.55|5.52||4.86|5.7|5.47||4.16|3.05|2.5||2.68|2.89|2.74||3.14|3.51|3.99||6.4|5.96|5.98||7.39|5.77|4.43||3.43|4.96|4.78||4.87|5.04|5.02||6.92|3.7|4.06||4.16|3.8|3.83||4.74|4.81|4.6||3.81|3.84|4.13||2.32|1.69|1.49||2.22|2.03|2.33||2.41|2.31|3.05||5.21|4.59|2.08||2.21|1.83|1.94||0.65|0.41|0.82||1.46|2.24|1.73|||||
2022-02-19 16:08:11|amer_0321|DIV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6||||9.15|7|3.5|4.04|3.3|4.65|4.92|5.65|8.65|21.1|28.3|11.06|8.7|12.21|14.6|19.5|21.8|23.96|17.2|6.93|3.66|4.67|3.28|3.33|3.5|4.38|3.65|1.59|0.73|0.79|0.465|0.28|0.2|0.19|0.335|0.25|0.12|0.25|0.27|0.54|1.22|2.24|2.26|1.92|2.13|1.97|2.32|2.09|1.87|1.71|1.65|1.61|1.61|1.56|1.65|1.74||||||2.73|2.98|2.6|2.5|2.08|2.25|2.46|2.48|2.57|2.62|2.71|3.6|3.25|3.27|3.24|2.61|3.14|3.23|2.67|3.12|3.14|1.6|1.83|2.16|2.51|2.5|2.83|2.79|3.08|||
2022-02-19 16:08:16|amer_0328|ALS.TO|price_second_month|0.775710419486|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26||0.29|0.25|0.35||0.25|0.3|0.3||0.5|0.5|0.4||0.5|0.5|0.8||2.15|1.49|1.59||2.23|2.65|2.38||3.4|3.52|4.01||3.5|3.58|4.16||5.87|6.68|10.5||15.27|22.91|27.35||7.25|5.6|4.46||6.05|5.89|8.7||10.38|10.75|14.06||11.45|10.94|11||10.79|10.42|9.89||9.76|10.82|10.52||12.49|12.55|11||15.25|11.89|10.2||10.48|9.7|11.89||10.19|11.81|15.06||12.77|13.19|11.82||12.83|11.45|11.91||10.21|10.28|13.69||16.81|15.5|17.41|||||
2022-02-19 16:08:20|amer_0329|GCL.TO|price_second_month|0.0240963855422||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.69|11.35||12.4|12.65|8.9||10.47|10.1|10.2||10.3|9.49|8.38||10|9.99|11.07||12.12|13.28|12.11||9.85|9.26|10.36||8.19|7.96|7.74||3.18|4.19|4.79||3.71|3.8|3.18||1.1|1.11|0.91||0.86|0.68|1.44||0.81|0.87|0.75||0.51|0.38|0.43||0.91|0.63|0.53||0.38|0.415|0.73||1.19|1.12|0.72|||||
2022-02-19 16:08:23|amer_0330|LOY.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0332|EPO.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0336|LUC.TO|price_second_month|0.110283159463||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.49||0.45|0.8|1||0.84|0.9|0.95||1.06|0.95|0.8||0.74|0.6|0.62||0.88|1.06|1.41||2.32|2.28|2.07||1.94|1.5|2.28||3.84|3.93|2.95||2.74|2.43|2.8||2.18|2.17|1.4||1.57|1.11|0.79||0.7|0.5|0.52||0.79|0.66|0.59|||||
2022-02-19 16:08:27|amer_0338|HWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.25|65.25|67.25|61.9|30.8|27.5|10.7|9|5.55|3.5|3.5|4.1|0.75|0.6|0.65|0.425|0.475|1.35|1|1.1|1.05|1.175|1.425|1.46|1.35|1.3|1.79|1.72|2.03|2.4|2.15|2.58|2.75|3.8|5.34|5.31|4.22|3.6|4.03|3.85|3.7|3.01|4.19|3.5|4.81|5.95|5.17|3.75|3.87|3.88|4.03|4.17|3.52|3.97|3.58|2.3|1.87|1.46|0.69|0.6|1.12|1.44|1.31|1.24|1.64|1.71||||
2022-02-19 16:08:30|amer_0341|RET.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0342|U.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0343|MUX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.471|3.6826|3.55|2.5|2.66|3.03|2.06|3.23|2.25|2.88|1.63|1.34|1.22|1.03|1.17|2.52|3.08|4.82|3.74|5.2|3.44|3.14|2.57|2.52|2.88|2.53|2.4|2.39|1.76|2.67|1.58|1.21|1.11|1.57|1.23|1.49|1.67|1.44|1.27|1.03||||
2022-02-19 16:08:35|amer_0345|KTN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.295|0.45|0.57|0.61|0.64|0.62|1.35|1.02|0.95|1.1|2.59|2.35|1.3|0.48|0.81|0.68|0.66|0.93|0.89|0.57|0.46|0.77|1|0.95|0.97|1.04|1.2|0.87|1.15|0.96|0.8|0.72|0.66|0.71|0.58|0.305|0.295|0.4|0.35|0.45|0.24|0.22|0.245|0.41|0.44|0.405|0.305|0.285|0.26|0.19|0.185|0.155|0.13|0.125|0.125|0.12|0.22|0.225|0.3|0.34|0.45|0.36|0.41|0.295|0.22|0.225|0.165|
2022-02-19 16:08:38|amer_0346|RX.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.3|2.75|2.35|1.55|0.75|0.9|1.22|0.8|0.5|0.35|0.4|0.2|0.14|0.18|0.2|0.13|0.1|0.06|0.08|0.1|0.05|0.05|0.04|0.04|0.09|0.2|0.25|0.19|0.15|0.25|0.26|0.205|0.18|0.125|0.1|0.065|0.06|0.06|0.11|0.125|0.17|0.18|0.19|0.13|0.12|0.15|0.11|0.055|0.06|0.005|0.08|0.05|0.07|0.065|0.065|0.045|0.07|0.105|0.075|0.26|0.4|0.6|0.6|1.24|0.94|1.35|1.27|1.8|3.75|4.23|6.47|7.7|10.6|10.01|7.5|6.85|7|6.25|7.3|8.29|7.88|7.47|8.04|8.8|10.28|9|10|9.6|7.5|8.12|7.8|6.66|6.5|5.68|4.75|7.08|7.06|7.5|7.5|7.98|8.4|8.12||||
2022-02-19 16:08:41|amer_0350|AOI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|5.75|3.65|1.5|0.9|0.75|0.6|0.3|0.4|0.35|0.6|0.35|0.45|1.6||0.75|0.55|0.41|0.4|0.35||0.35|0.56|0.64|0.41|0.6|0.6|0.6|0.76|0.9|0.9|1.2|1.2|1|1|1.79|2.4|3.51|2.85|2.4|3.3|5|5.1|6|5.5|5.9|5.8|5.29|3.24|1.3|1.55|1.04|1|0.98|1.09|1.08|1.98|1.79|1.69|1.32|1.49|1.88|8.1|8.9|10.23|7.34|6.65|6.7|9.1|8.53|7.85|6.78|3.48|2.39|2.67|2.01|1.93|1.72|1.95|2.02|1.95|2.45|2.23|1.71|1.46|1.37|1.34|1.18|1.18|1.16|1.23|1.13|1.23|1.27|1.06|1.08|1.15|1.3|1.23|1.73|1.82|2.15|
2022-02-19 16:08:45|amer_0351|SPN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.12|0.14|0.11|0.1||0.14|0.2|0.14|0.06|0.095|0.08|0.11|0.15|0.15|0.22|0.33|0.81|0.84|0.425|0.51|0.28|0.28|0.155|0.14|0.1|0.11|0.075|0.09|0.1|0.095|0.06|0.065|0.065|0.055|0.03|0.025|0.015|0.02|0.015|0.05|0.135|0.105|0.12|0.225|0.23|
2022-02-19 16:08:47|amer_0353|ER.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0355|ATE.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0356|IIP.UN.TO|price_second_month|0.404655939747|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6||8.5|3.8|4.7||4.5|5.2|5.5||4|4.95|5.6||4.5|4.6|4||4.3|4.8|5.25||4.9|4.12|3.8||2.67|2.05|1||1.46|1.95|1.55||1.35|1.46|1.49||2.06|2.8|3.1||4.25|5.49|5.23||5.64|5.65|5.22||5.65|5.43|5.99||6.2|6.49|6.56||7.93|8.11|7.33||8.04|8.07|9.15||10.86|11.84|13.05||13.74|15.74|15.87||14.34|13.11|13.71||16.77|16.73|16.99||
2022-02-19 16:08:52|amer_0357|IMV.TO|price_second_month|0.153005464481|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92||5.12||1.04||||4.416||3.84|2.944|2.4||1.92|1.344|1.024||1.12|0.72|1.12||1.152|1.024|1.344||1.92|2.816|2.144||2.688|2.592|2.4||2.208|2.464|2.24||3.808|3.552|8||6.89|7.13|7.31||4.27|3.9|3.58||3.95|5.95|3.89||2.94|2.19|1.56|||||
2022-02-19 16:08:55|amer_0358|CKE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0361|BCT.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0362|ESN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.81|2.29|2.03|1.71|1.8|2.65|2.34|2.33|1.96|2.08|2.5|2.64|3.03|2.65|2.61|2.71|1.89|1.31|1.15|0.72|0.52|0.57|0.57|0.73|0.61|0.78|0.73|0.53|0.76|0.66|0.59|0.53|0.36|0.305|0.315|0.33|0.275|0.28|0.15|0.165|0.205|0.295|0.32|0.33|0.405|0.45|
2022-02-19 16:08:58|amer_0364|SIS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.94|0.8|1.2|2.78|3|3.3|2.63|2.5|1.85|1.8|1.74|1.77|1.8|1.6|1.55|2.05|2.04|1.67|1.75|1.65|1.85|2.05|1.96|1.6|1.01|1.03|1|1.01|0.7|0.7|0.64|0.86|0.81|1.05|1.1|1.2|1.48|1.59|1.58|1.45|1.4|1.5|1.15|1.43|1.54|1.55|1.82|2.1|2.96|3.2|3.5|3.4|3.9|4.88|5.7|5.4|5.2|5.05|8.21|9.5|11.41|10.69|16.29|13.08|16.72|16.86|16.49|18.27|13.21|13.37|13.53|10.71|14.33|12.055|13.3|15.27|13.39|17.56|18.71|21.01|19.44|17.84||||
2022-02-19 16:09:02|amer_0365|SXP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|1.7|1.51|2.11|1.85|1.6|1.06|1.06|1.32|1.41|2.4|2.06|2.56|2.71|3.05|3.73|5.04|5.01|5.07|5.22|5.43|5.02|5.33|5.1|4.77|4.44|4.44|4.51|3.63|3.49|2.28|3.32|2.68|2.6|2.28|2|1.54|1.27|1.66|2.19|2.32|2.4|2.63|3.44||||
2022-02-19 16:09:05|amer_0366|ZEN.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.2939|0.2989|0.1644|0.1693|0.3636|0.2092|0.6575|1.9425|2.351|3.9349|3.0084|2.4307|3.2077|1.9425|1.9027|1.3847|2.4406|1.4245|0.7372|0.787|0.8|0.78|1|1.06|1.03|0.97|0.75|0.68|0.57|0.5|0.4|0.5|0.365|0.37|0.375|0.47|0.52|0.475|1.77|2.94|2.14|3.15|6.55|3.89|
2022-02-19 16:09:07|amer_0367|PRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6548|2.5601|3.0955|2.9203|2.5991|3.6893|2.6769|3.076|2.5114|2.4044|2.3654|1.5672|1.0416|0.6522|0.2482|0.4186|0.2969|0.4186|0.3018|0.3212|0.4283|0.2872|0.3212|0.3456|0.4526|0.48|0.57|0.35|0.295|0.31|0.31|0.4|0.41|0.33|0.345|0.405|0.415|0.67|0.77|0.91|1.11|1.3|1.05|1.09|1.29|1.44|1.46|1.47|
2022-02-19 16:09:10|amer_0368|POE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1|0.5|0.75|0.68|||0.65|0.65||0.2||||0.15||0.5|0.3|0.3|0.25|||||||||1.75|1.79|3.02|3.83|4.2|3.71|3.95|4.19|3.8|9.79|13.4|12.65|7.44|3.93|2.92|5.35|5.4|5.04|6.11|5.61|5.4|7.4|6.86|5.45|3.08|2|4.2|2.07|2.78|2.97|3.24|2.03|1.6|1.93|2.04|1.96|2.29|1.88|1.66|1.6|1.29|1.25|1.24|1.32|1.25|1.29|1.61|1.5|1.64|1.03|1.12|1.07|1.1|1.5|1.69|1.78|2.33|2.45|0.71|0.65|0.6|0.6|0.82|0.85|0.92|1.18|0.9|
2022-02-19 16:09:13|amer_0369|GMP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0370|TPH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0372|SUM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0374|E.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615|0.525|0.54||1.62|6.93|6.42|3.75|3.21|2.61|2.46|1.44|0.99|1.44|1.32|1.17|0.42|0.435|0.6|0.495|0.48|0.75|0.63|0.45|0.45|0.63|0.48|0.36|0.45|0.405|0.45|0.54|0.72|1.125|1.62|2.28|2.34|3.42|2.7|2.49|1.74|1.05|0.705|0.305|0.305|0.23|0.31|0.28|0.29|0.32|0.305|0.31|0.33|0.395|0.6|0.4|0.25|0.27|0.17|0.165|0.17|0.165|0.14|0.155|0.18|0.195|0.24|0.245|0.32|0.335|
2022-02-19 16:09:18|amer_0378|MVN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:18|amer_0379|TML.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.405|0.525|0.495|1.11|1.89|1.05|0.96|1.485|4.38|4.11|3.48|3.03|3.48|2.04|2.4|2.73|1.62|1.485|1.395|0.93|1.41|1.035|1.26|0.825|1.08|1.125|1.59|1.32|1.32|1.44|2.19|1.92|2.22|2.28|2.01|1.77|1.71|1.32|1.14|0.675|0.975|0.69|1.17|0.72|0.675|0.93|1.5|1.4|0.9|0.92|0.79|0.78|0.7|
2022-02-19 16:09:22|amer_0380|NTB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:22|amer_0383|IB.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12|18|||13.8||||31.8|32.4|18|9|9|10.5|7.5|7.8|14.1|8.4|7.5|7.8|11.4|11.4|12.9|8.4|9.6|6|5.1|3.3|1.5|1.25|0.75|0.55|2.15|1.65|1.95|1.35|0.95|1.25|1|0.85|0.45|0.7|0.7|0.53|0.43|0.38|0.38|0.215|0.32|0.31|0.32|0.27|0.27|0.23|0.16|0.145|0.25|0.18|0.165|0.135|0.22|0.24|0.25|0.2|0.18|
2022-02-19 16:09:26|amer_0384|GXI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:26|amer_0385|RGX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:27|amer_0386|ELR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.87|2.378|2.952|2.214|2.542|2.378|2.542|1.476|1.558|2.05|2.05|6.56|13.94|11.89|8.118|11.48|12.3|10.086|8.61|10.496|11.644|11.316|10.578|9.676|15.17|19.188|17.548|20.992|28.126|23.37|12.218|1.886|3.485|3.772|4.264|7.626|11.07|8.938|8.61|13.448|14.104|8.446|6.232|4.51|4.674|1.927|1.558|1.066|1.64|0.697|0.574|0.533|0.738|0.615|0.7626|1.3038|1.2956|1.6482|0.8774|0.533|0.574|0.861|0.574|0.3526|0.3198|0.2542|0.246|0.2583|0.3198|0.2706|0.2132|0.1968|0.2091|0.1763|0.2173|0.2214|0.3526|0.2009|0.3198|0.3034|0.445|0.4|0.305|0.29|0.27|
2022-02-19 16:09:31|amer_0387|TK.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.5|0.35|0.25|0.29|0.6|0.375|0.55|0.44|0.33|0.335|0.32|0.37|0.47|0.57|0.39|0.33|0.3|0.285|0.135|0.025|0.06|0.12|0.09|0.1|0.25|0.2|0.185|0.2|0.375|0.52|0.445|0.39|0.71|0.56|0.445|0.84|0.9|0.68|0.72|0.44|0.385|0.265|0.26|0.23|0.31|0.24|0.18|0.15|0.18|0.23|0.205|0.2|0.34|0.64|0.58|0.64|0.58|0.44|0.39|0.315|0.305|0.285|0.2|0.135|0.175|0.135|0.205|0.2|0.265|0.235|0.185|0.17|0.16|
2022-02-19 16:09:34|amer_0388|ITUB4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0389|ABEV3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0390|BBDC4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0391|PETR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0392|BRFS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0393|CIEL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0394|PETR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0395|ITSA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0397|UGPA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0399|BBSE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0400|VALE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0401|BBAS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0402|BBDC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0403|EMBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0404|KROT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0405|CCRO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0406|VIVT4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0407|PCAR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0408|JBSS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0409|LREN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0411|CMIG4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0413|WEGE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0414|KLBN11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0415|TIMP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0416|LAME4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0417|GGBR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0418|HYPE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0419|BRML3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0421|RADL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0422|SBSP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0423|RENT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0425|ESTC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0426|SANB11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0427|CPFE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0429|MULT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0430|CESP6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0431|NATU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0432|TOTS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0433|QUAL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0434|PSSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0435|CSNA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0436|CYRE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0437|CPLE6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0438|CSAN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0439|MDIA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0440|ENBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0441|GOAU4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0442|SULA11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0443|BTOW3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0444|LAME3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0445|BRAP4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0446|TAEE11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0448|BRSR6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0450|ECOR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0451|BRKM5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0452|ELET3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0453|USIM5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0454|ELET6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0455|OIBR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0456|ODPV3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0457|DTEX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0459|AMXL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0460|FEMSAUBD.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0461|TLEVISACPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0462|GFNORTEO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0463|WALMEX.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0464|CEMEXCPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0465|GMEXICOB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0466|ALFAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0467|GFINBURO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0468|FUNO11.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0469|BIMBOA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0471|KIMBERA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0472|ASURB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:01|amer_0473|PINFRA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0474|AC.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0475|MEXCHEM.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0476|GCARSOA1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0477|PE&OLES.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0478|GRUMAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0479|LIVEPOLC.1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0480|GAPB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0481|GENTERA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0482|ALSEA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0484|COMERCIUBC.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0485|FIBRAMQ12.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0486|LALAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0487|TERRA13.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0488|CHDRAUIB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0489|OMAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0491|VESTA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0492|LABB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0493|AEROMEX.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0494|BOLSAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0495|HERDEZ.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0496|FSHOP13.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0497|VOLARA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0498|MFRISCOA.1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0499|ICHB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0500|BACHOCOB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0501|FIHO12.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0502|FIBRAPL14.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0504|AZTECACPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0506|HCITY.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0508|CULTIBAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0509|SIMECB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0510|ARA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0511|CREAL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0512|AXTELCPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0513|GFAMSAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0514|KOFL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0515|PAPPEL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0517|URBI.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0518|ALUA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0519|APBR.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:16|amer_0520|BMA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0521|COME.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0522|EDN.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0524|FRAN.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0525|GGAL.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0526|PAMP.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0528|TECO2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0529|TS.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0530|YPFD.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0531|BHIP.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0532|CARC.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0533|CECO2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0534|IRSA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0535|METR.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0536|POLL.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0537|SEMI.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0538|TGNO4.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0539|TGSU2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0540|EQTL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0542|MRVE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0543|VLID3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0544|HGTX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0545|ABCB4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0546|SLCE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0547|SMTO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0549|IGTA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0550|COCE5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0551|MPLU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0552|LINX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0553|ALUP11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0554|ALSC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0555|ARZZ3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0556|GFSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0557|MRFG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0558|RAPT4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0559|LLIS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0560|HBOR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0561|EVEN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0563|LEVE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0564|POMO4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0565|CSMG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0566|GOLL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0567|BBRK3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0568|BPAN4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0570|EZTC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0571|BEEF3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0572|ETER3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0573|FLRY3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0574|LIGT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0575|PDGR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0576|MILS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0577|JSLG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0578|MYPK3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0579|KEPL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0580|BRPR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0581|AMAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0582|QGEP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0584|TCSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0585|ANIM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0587|MEAL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0588|SEER3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0589|CVCB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0591|DASA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0592|TUPY3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0593|LPSB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0594|MGLU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0596|SCAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0597|DIRR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0599|RLOG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0602|PMAM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0603|FESA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0605|SSBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0606|BPHA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0608|ABCB10.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0610|GPIV33.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0611|PTBL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0612|PINE4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0613|PRVI3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0614|TPIS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0615|BAZA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0616|TGMA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0617|JHSF3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0619|CLSC4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0621|WSON33.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0622|SAPR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0623|POMO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0624|CELP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0626|GOAU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0627|BRAP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0628|ALPA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0629|GUAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0630|ALPA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0631|OIBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0632|GRND3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0634|WHRL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0636|CGAS5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0637|TRPL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0638|CPLE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0639|BRKM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0640|USIM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0641|GGBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0642|KLBN4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0643|CMIG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0645|ITSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0646|ITUB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0647|AESGENER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0648|AGUAS.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0649|AMZN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0650|ANDINA.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0651|ANDINA.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0652|ANTARCHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0653|AUSTRALIS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0654|AZUL.AZUL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0655|BAC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0656|BANMEDICA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0657|BANVIDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0658|BCI.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0659|BESALCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0660|BINT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0661|BLUMAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0662|BSANTANDER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0663|CALICHERAA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0664|CAMANCHACA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0665|CAP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0666|CCU.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0667|CEMENTOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0668|CENCOSUD.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0669|CFMITNIPSA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0670|CGE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0671|CGEGAS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0672|CHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0673|CMPC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0674|COLBUN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0675|COLO.COLO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0676|CONCHATORO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0677|COPEC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0678|CRISTALES.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0679|CRUZADOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0680|CSCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0681|ECL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0682|EISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0683|EMBONOR.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0684|ENAEX.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0685|ENELAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0686|ENELCHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0687|ENELGXCH.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0688|ENJOY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0689|ENLASA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0690|ENTEL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0691|EWJ.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0692|FALABELLA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0693|FORUS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0694|GOOGL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0695|HABITAT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0696|HF.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0697|IAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0698|IANSA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0699|ILC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0700|INDISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0701|INTC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0702|INVERCAP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0703|INVERMAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0704|ITAUCORP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0705|IVV.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0706|IYW.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0707|LIPIGAS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0708|LTM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0709|MALLPLAZA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0710|MASISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0711|MOLLER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0712|MSFT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0713|MULTIFOODS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0714|NITRATOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0715|NORTEGRAN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0716|NUEVAPOLAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0717|ORO.BLANCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0718|OXIQUIM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0719|PARAUCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0720|PAZ.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0721|PEHUENCHE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0722|POTASIOS.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0723|PROVIDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:19|amer_0724|PUCOBRE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0725|PUERTO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0726|QUINENCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0727|RIPLEY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0728|SALFACORP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0729|SBUX.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0730|SCHWAGER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0731|SECURITY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0732|SIEMEL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0734|SK.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0735|SM.CHILE.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0736|SM.CHILE.D.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0737|SMSAAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0738|SMU.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0739|SONDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0740|SOQUICOM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0741|SQM.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0742|SQM.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0743|TRICOT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0744|V.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0745|VAPORES.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0746|VSPT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0747|ZOFRI.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:28|amer_0748|BHC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.81|2.83|5.92|10|11.63|10.25|9.55|8.25|10.25|9.91|11|15.56|12.48|11.25|12.96|14.44|13.96|21.54|25.6625|47.025|35.625|47.175|51|71.55|60.35|71.39|86.3|76.34|49.75|42.4|51.16|54.85|64.09|57.02|24.38|27.37|23.92|19.85|17.97|19.55|19.69|21.26|27.28|28.6|27.14|18.02|20.26|24.23|26|18.62|15.21|13.97|11.56|11.6|10.85|13.52|13.86|13.99|15.15|15.57|15.63|24.39|26.61|38.99|50.79|43.9|47.2|52.47|50.47|50.47|55.34|69.55|95.39|103.6|114.46|158.06|142.34|127.38|166.4|246.27|296.44|304.99|120.35|94.49|37.42|38.09|21.24|18.89|16.4|16.79|21.73|21.01|28.53|30.14|32.29|31.26|28.06|28.37|37.52|29.74|25.36|21.65|24.11|40.05|38.16|36.76|30.32|30.54||||
2022-02-19 16:11:32|amer_0749|NTR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.0625|10.5208|13.0735|14.1319|12.7917|14.375|14.2153|14.9513|15.7291|14.2847|15.5555|17.6735|17.4166|11.1111|13.0555|11.8958|11.1806|11.5695|8.9444|9.1666|11.8055|10.8472|14.1666|12.5416|13.0833|13.5903|13.6291|13.7402|14.2444|13.1944|14.2916|12.7069|11.6|13.6583|14.4583|15.3264|16.2791|20.3638|25.2777|30.3444|31.3194|36.1944|23.6055|30.2749|27.5027|30.1916|44.7082|51.1471|63.2166|77.9833|98.9999|130.3999|164.4415|153.9665|66.8333|88.9832|104.9166|80.9833|98.2499|96.6666|89.2832|130.8332|123.0916|149.65|136.55|141.15|111.15|115.075|102.275|100.9|96.075|103.45|109.625|77.875|83.2|91.5|98.375|95.475|98.275|112.125|97.85|85.65|67.575|57.325|53.5|59.4|61.25|57.6|55.775|54.325|63.3|63.05|65.61|73.34|68.44|71.63|65.92|67.05|62.7|54.25|47|48.31|64.1|68.69|74.36|76.7|84.68|96.69||||
2022-02-19 16:11:37|amer_0750|OTEX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8125|3.1875|4.4625|5.9375|4.625|2.6375|7.25|3.8625|5|4.5938|6|5.0225|4.6338|5.5375|5.0875|4.6375|4.4|4.9138|5.2663|5.0175|6.5|6.0125|9.9575|9.3675|7.055|5.565|6.005|5.2125|3.4775|4.5|4.955|3.7925|4.5425|5.7325|6.3875|6.245|5.19|8.025|8.0825|8.8425|8.925|8.375|10.0275|8.97|9.7|9.6875|12.7|11.4425|11.825|10.9|14.285|15.2375|14.0625|14.285|15.215|12.53|13.2425|13.6325|14.0375|17.5975|18.025|22.045|28.3|25.82|30.625|32.67|36.41|26.45|29.78|31.885|33.58|37.02|40.85|41.64|43.78|43.72|39.58|43.35|45.33|43.83|50.39|43.35|50.48|55.07|51.25|57.48|57.26|54.51|60.2|55.65|56.93|55.82|68.73|63.21|54.51||||
2022-02-19 16:11:41|amer_0751|SHOP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.57|36.36|29.79|38.47|54.02|57.33|83.81|124.72|136.82|133.4|177.5|188.01|187.27|199|249.28|374.06|522.06|454|623.22|1057.37|1365.11|1263.38|1637.26|1496.68|1926.59|2003.95|837||||
2022-02-19 16:11:43|amer_0752|TECK.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.815|13.125|13|13.75|15.875|14.45|15.95|16.7|15.1|13|10.2|10.225|9|4.625|5.175|5.325|5.375|6.475|6.5|5.5|5.175|5.275|5.85|7.4|8.3|6.1|5.6|7.1|7.135|5.23|5.525|6|5.275|6.725|8.65|12.6|11.59|12.875|17.99|23.57|20.4|23.12|26.775|35.525|35.05|36.8|43.025|41.24|45.2|45|38.3|39.27|49.17|44.36|6|4.47|17.15|26.42|36.49|38.7|36.54|35.67|51.01|53.75|50.82|43.5|37.35|39.62|30.94|27.24|33.63|31.93|27.69|26.52|25.57|24.63|24.17|24.69|17.64|20.08|14.47|9.45|5.68|7.83|12.61|21.25|34.01|26.55|24.05|31.08|29.64|36.7|35.17|29.41|26.91|29.49|27.47|22.67|20.8|13.5|13.08|15.04|20.52|26.5|29.36|28.45|33.88|45.3||||
2022-02-19 16:11:48|amer_0753|WCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.4915|24.2714|29.1312|34.9602|30.8896|32.1218|33.6864|30.0865|29.0204|29.8373|28.0928|27.2343|25.6836|29.4219|33.0633|35.3063|37.5493|38.4493|39.4185|39.4046|47.0751|48.3489|48.252|49.9965|42.1876|55.784|61.3361|66.9333|69.7267|77.1667|83.32|82.3|88.09|91.47|97.08|101.85|99.96|110.25|127.46|121.43|119.62|132.41|126.97|132.62|138.36|124.83|146.88|161.63|175.03|154.35||||
2022-02-19 16:11:51|amer_0754|WEED.TO|price_second_month|0.236242356865|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45||0.65|0.65|0.3||0.35|0.1|0.05||0.1|0.15|0.05||0.15|0.15|0.15||0.1|0.05|0.05||0.05|0.55|0.2||0.95|4.55|3.75||4.1|6.2|6||2.9|2.75|2.35||1.95|1.575|1.9||1.775|1.15|1.2||0.8|0.5|0.15||0.425|0.4|0.475||0.75|1.65|2||1.15|1.625|0.57||||0.25||||||2.9|2.43|2.06||1.8|1.73|2.97||2.75|3.95|9.09||7.95|10.47|30.41||40.51|67.57|36.34||52.45|37.5|26.27||23.3|19.38|33.39||28.78|18.05|12.48|||||
2022-02-19 16:11:55|amer_0755|WPM.TO|price_second_month|0.298420883016|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|0.9|0.6||0.35||||||0.05||||0.1||||3.75||3.77|5|6.6||9.1|9.69|12.19||12.39|13.2|16.9||14.26|9.85|7.89||9.66|13.76|15.89||21.17|25.86|38.63||32.37|40.83|28.37||26.87|38.79|34.46||19.12|27.12|21.94||24.99|23.01|23.63||22.91|16.66|17.2||30.41|37.49|27.32||25.75|23.52|27.83||28.76|21.95|26.52||31.36|36.2|38.6||57.74|66.56|53.44||54.28|52.81|54.29|||||
2022-02-19 16:11:59|amer_0756|AC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|14.5|11.65|12.84|9.14|8.1|4.73|2.15|1.08|1.37|1.8|1.31|1.5|1.88|2.25|3.67|3.26|2.29|1.72|1.09|0.98|0.84|1.04|1.87|2.43|2.07|2.66|6.68|6.02|8.15|8.71|10.17|12.34|12.58|11.21|11.12|8.41|9.58|8.93|14.27|13.38|16.93|23.17|25.04|27.17|23.97|27.1|24.75|34.27|39.72|42.69|49.75|40.07|16.73|16.68|20.77|25.2|25.86|25.01|20.8|25.4||||
2022-02-19 16:12:02|amer_0757|ACB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|1.8|0.72|0.18|0.36|0.84|0.78|||||1.08|1.38|1.26|1.08|0.96|1.32|0.9|0.72|0.78|0.72|0.48|0.36|0.3|0.66|0.66|||6|3.9|3.48|8.16|7.68|5.7|10.56|31.8|33.48|28.08|29.04|81|124.8|98.16|108.84|90.12|122.4|135.72|88.8|38.52|24.1201|21.57|12.45|11.99|14.09|9.71|9.36|8.21|5.26||||
2022-02-19 16:12:05|amer_0758|APHA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:05|amer_0759|ATZ.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|14.16|13.42|11.46|13.5|12.39|16|18.52|17.03|19.06|17.51|18.77|25.03|14.99|18.49|20.93|27.91|31.39|36.44|48.45|58.13|||||
2022-02-19 16:12:07|amer_0760|BBU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.13|35.05|34.15|35.8|37.78|39.39|43.87|52.13|57.06|47.08|48.86|51.29|43.53|55.55|52.08|42.35|43.61|46.47|54.1|55.5|53.85|60.12|54.5||
2022-02-19 16:12:09|amer_0761|BEP.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4255|6.7441|6.7706|7.4132|7.7796|7.4238|7.5937|7.9123|7.9442|7.9708|7.9708|8.0716|9.4258|8.7407|8.5761|9.5745|10.6471|10.0577|10.2489|8.7301|9.9249|9.6116|9.7975|9.7125|10.2276|10.7056|10.3498|10.0896|9.2134|9.5692|10.7533|8.6452|8.0185|8.3425|9.4205|9.7763|10.6524|10.1427|10.8861|11.4171|11.4649|12.2084|12.4792|13.3448|14.444|14.2581|15.8672|15.2724|16.2495|16.5681|14.1519|14.7573|16.8602|17.0567|17.1257|19.372|20.3968|19.9189|20.503|18.0975|19.2073|20.5349|20.9704|20.6464|20.7101|23.2007|23.206|22.8077|21.2943|21.3102|21.9103|19.4197|20.8695|23.0892|26.4824|32.0529|36.5242|36.2159|41.4267|48.9333|58.41|48.15|51.07|46.41|43.55||||
2022-02-19 16:12:13|amer_0762|BPY.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:13|amer_0763|BTO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|1.15|0.62|0.37|0.88|0.78|0.68|0.98|1.26|1.55|1.9|2.45|2.38|3.28|3.87|3.5|4.14|3.1|3.79|3.66|3.17|2.25|2.8|2.19|3.17|2.99|2.79|2.07|2.11|2.15|1.62|1.38|1.35|2.42|3.45|3.34|4.08|3.25|3.36|3.37|3.82|3.36|3.03|3.49|4.24|3.36|4.87|4.88|5.93|7.64|8.18|6.91|6.14|6.17|4.79|5.29|5.22||||
2022-02-19 16:12:16|amer_0764|BYD.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:17|amer_0765|CHP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|10.37|10.74|10.94|11.06|11.36|11.01|11.24|11.68|12.36|13.9|14.26|13.19|14.27|13.86|13.1|13.19|11.76|11.55|12.53|12.14|13.51|13.47|13.83|13.83|13.52|12.79|12.85|13.27|12.71|14.29|14.92|14.13|14.38|
2022-02-19 16:12:18|amer_0766|CHR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.99|6.59|7.55|7.4|8.22|9.8|8.45|7.54|8|6.49|7.56|7.47|7.42|8.12|6.49|2.94|2.57|4.38|4.04|4.67|4.17|3.47|4.46||||
2022-02-19 16:12:21|amer_0767|CIGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0467|1.1699|1.6727|1.6009|2.3603|2.3706|3.0068|4.0946|3.5404|3.7765|4.1254|5.2953|3.6944|3.4378|3.4789|3.6944|3.5815|4.5153|4.8232|6.5678|7.4401|7.5139|7.4667|8.3637|6.927|5.7468|3.8996|4.618|4.464|5.4903|6.3482|6.3625|6.5514|7.8547|9.5684|9.8558|11.1365|11.5018|11.7974|11.4649|10.96|11.2473|11.9944|15.1059|13.0863|13.5789|9.1046|6.8633|7.1835|7.3846|4.5441|5.7632|7.1835|7.9716|8.2549|9.474|9.1292|11.0339|12.4993|14.6585|12.7866|10.9395|13.1027|11.0585|10.9805|11.7481|13.4557|13.546|15.1018|18.0983|20.7829|22.195|24.5265|24.9083|31.1231|33.3274|58.02|60.45|46.5|51.26|53.96|47.53|66.86|72.5|64.94|78.82|80.7|93.54|106.43|87.5|89.91|83.26|89.8|96.14|108.8|71.11|82.71|115.84|131.88|132.5|175.7|172.46|188.88||||
2022-02-19 16:12:25|amer_0768|CJT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.56|7.2|8.61|7.13|7.15|8.65|9|11.55|10.96|14|18.05|21.73|22.8|25.3|26.75|27|20.98|25.37|22.86|32.13|39.15|51.17|49.5|45.91|49.26|52.65|62|65.36|75.6|80.51|84.75|82.51|101.73|98.1|102.39|131.99|178.7|219|183.08|177.86|207.65|175.78|179.97||||
2022-02-19 16:12:27|amer_0769|CRON.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.49|0.37|0.365|0.225|0.205|0.44|1.55|3|2.33|2.31|4.53|11.79|8.21|16.37|11.55|28.51|21.51|14.69|9|7.99|9.22|7.23|10.41|14.03|9|8.34|5.79|4.49|||
2022-02-19 16:12:29|amer_0770|DGC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:30|amer_0771|DIR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|10.36|8.32|8.53|9.52|9.58|9.8|9.03|9.36|8.44|7.94|7.94|7.85|8.19|8.11|7.74|8.58|8.68|9.03|8.79|9.38|10.84|10.28|10.02|11.25|11.62|12.55|14.02|12.65|10.32|11.23|12.77|12.93|13.77|16.58|17.07|16.29|
2022-02-19 16:12:32|amer_0772|DRG.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:32|amer_0773|ECN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.57|3.69|3.73|3.95|3.49|3.65|3.83|3.33|4.06|4.23|4.6|4.41|5.49|4.5|5.03|6.19|8.18|8.43|10.25|10.62|5.81||||
2022-02-19 16:12:34|amer_0774|EDV.TO|price_second_month|0.288235294118|||||||||||||||||||||||||||||||||||||||||||||||||||||25|25|45||27|22|19.5||25|12.5|13||15.5|15|35.5||37.5|39.5|33.5||24|21|20||22.5|23|25||18.9|33.7|40.8||25.9|30|33||26.7|36.6|43.5||78.7|65|71||95.8|96.2|88.4||74|61.8|17.1||14|16.7|17.7||22|27.7|28.1||23.1|20|24.3||22.2|22.2|20.7||5.6|6.8|4.8||8.3|6.7|4.25||6.2|5.5|7.63||21.93|25.48|20.06||22.38|24.96|25.63||23.59|20.16|22.34||21.35|25.32|24.53||32.85|33.15|29.62||26.62|28.51|27.73||
2022-02-19 16:12:37|amer_0775|EFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2217|4.2615|4.6279|4.8111|6.9698|8.5788|9.7736|11.6296|11.3667|10.849|11.3588|11.8048|12.2828|15.2539|14.8556|13.9475|11.3747|12.4261|10.8729|11.2|14|8.56|8.99|9.72|4.87|5.61|7.2|7.18|7.53|9.72|10.67|11.48|12.56|9.19|10.97|13.19|12.54|13.73|13.91|12.32|12.39||||
2022-02-19 16:12:40|amer_0776|EIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.35|10|10.25|12|11.5|12|11.7|11.25|13|13|13.4|12.01||11|11|10|9|9.45|9.8|12.44|12.43|13.75|14.27|15.25|17.7|19.5|23.68|20.38|21|24.75|24.8|26.65|27.73|28.31|25.85|23.66|21.29|21.81|21.54|19.4|23.07|22.89|22.63|24.62|26.5|23.25|31.4|34.42|43.18|37.94|34.39|32.02|35.81|34.06|35.53|33|30.17|33.54|35.96|38.35|43.4|42.01|23.78|32.73|38.6|40.31|39.6|43.61|43.88|44.46||||
2022-02-19 16:12:43|amer_0777|ENGH.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.425|2.25|1.8125|1.85|1.2875|1.325|1.675|2.875|2.75|3.2125|2.25|2.875|2.6|2|2.2|2.2875|2.5|2.2625|2.675|2.65|3.125|3.7375|3.9125|4.75|5.225|4.75|4.45|3.8|3.83|3.765|4.1|5.375|4.01|4|3.955|4.175|3.85|3.945|3.75|3|3|2.625|2.25|2.5|2.995|3.445|4.3|3.9|4.175|4.05|4.27|4.6|4.875|4.7|6.025|7.05|6.75|6.86|8.35|9.94|11.87|12.87|15.88|17|17.875|18.345|20.745|24.805|26.255|27.06|37.17|25.735|27.395|26.235|27.5|32|26.155|26.15|30.575|32.9|38.305|40.425|32.51|32.45|34.67|37.29|48.55|38.02|71.66|72.77|61.26|58.29|54.78|55.08|46.75|||||
2022-02-19 16:12:47|amer_0778|ERO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.5|8.65|9.76|16.48|16.74|19.69|20.78|14.39|16.35|18.51|22.47|24.2|26.51|23.9|20.68|17.68||||
2022-02-19 16:12:49|amer_0779|GOOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.21|21.97|33.49|40.61|51.27|76.69|89.36|72.93|66.63|49.14|50.75|36.6|28.62|31.53|50.22|56.49|46.43|48.4|56.97|36.16||||
2022-02-19 16:12:51|amer_0780|GRT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|35.4|35.66|38.3|39.8|41.65|39.75|44.98|40.66|38.7|40.88|38.22|39.3|43|43.29|46.64|50.95|50.85|51.04|49.71|51.49|54.68|54.83|61.65|60.54|63.67|68.6|68.35|70.99|77.5|74.3|73.7|80.48|91.08|98.54|90.77|
2022-02-19 16:12:53|amer_0781|H.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.92|24.09|26.31|22.88|23.73|23.45|23.17|22.74|20.86|19.46|19.28|19.66|20.31|22.9|24.41|24.85|28.73|25.91|27.72|29.36|27.18|30.48|31.4|31.23|31.27||||
2022-02-19 16:12:55|amer_0782|HEXO.TO|price_second_month|0.851184834123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3||2.4|2.7|||5.8|7|16.08||19.64|33.72|17.04||26.96|21.96|8.28||3.96|3.44|4.87||7.17|2.44|0.9|||||
2022-02-19 16:12:57|amer_0783|IMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|6.2|6.35|5.85|3.5|4.9|4.7|2.48|4.15|4.7|3.15|3.35|3.35|3.15|2.7|2.75|2.35|2.45|2.85|2.75|3.58|5.49|7.84|5.79|5.14|7.68|6.95|8.14|10.77|9.03|7.74|9.85|9.15|8.85|8.13|8.3|8.7|10.11|10.4|12.08|10.98|9.77|7.8|7.03|8.61|7.96|5.89|7|5.89|10.3|12.28|12.72|19.89|15.48|18.32|20|16.84|20.59|20.42|20.23|20.62|14.96|11.07|12.89|11.74|6.95|5.43|6.32|4.65|4.11|3.29|4.37|2.24|3.06|2.53|2.21|2.04|3.28|4.27|4.87|4.92|5.24|6.02|8.29|7.03|6.75|8.1|5.32|4.03|4.41|3.37|4.97|4.84|3.82|5.14|5.61|4.39|3.77|4.35|3|3.93|4.03||||
2022-02-19 16:13:02|amer_0784|IVN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1791|15.9796|10.1492|5.269|3.3687|2.168|1.6843|0.8206|0.7256|0.5874|1.1229|1.4252|0.8465|0.8292|0.7774|0.907|0.6305|1.4338|1.7275|1.3043|1.8571|2.7209|3.0664|2.2458|2.6345|2.9022|2.764|5.0098|9.2077|6.6164|7.4715|4.9666|7.342|7.2902|7.1692|7.3593|7.8775|7.8602|6.7719|6.0895|9.0263|9.9937|12.3086|9.9074|10.106|11.108|8.1194|10.3047|2.0558|4.8889|5.7699|10.5811|11.6608|14.2694|11.8422|15.6514|21.499|23.9213|22.3106|18.8698|18.8698|15.5021|9.2061|9.03|||||2.07|1.69|1.37|1.43|0.98|0.7|1.25|0.64|0.67|0.62|1.03|1.86|2.45|3.85|4.67|4.58|4.62|3.4|3.5|2.54|2.56|3.54|3.25|3.56|3.72|3.22|2.81|4.93|5.72|7.99|8.76|10|10.13|11.12||||
2022-02-19 16:13:05|amer_0785|KL.TO|price_second_month|0.655279503106||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0948|2.8422||8.0001|10.2528|7.35||12.09|16.15|19.17||27.17|24.45|35.44||55.74|62.91|56.72||55.9|65.52|53.29||47.18|51.38|51.94|||||
2022-02-19 16:13:08|amer_0786|KMP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.57|12.1|12.69|12.7|13.1|13.95|13.62|15.4|15.99|16.44|17.9|19|20.42|19.99|21.46|17.29|17.99|17.65|17.58|19.02|21.51|22.04|21.45|
2022-02-19 16:13:10|amer_0787|LUN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.96|2.1|2.3|1.4|1.2|0.94|0.9|0.7|0.88|0.62|0.98|0.6|0.96|1.38|0.64|0.7|0.46|0.56|0.56|0.38|0.28|0.32|0.6667|0.6667|0.6333|0.5534|0.42|0.67|1.6333|2.5|2.6667|2.4167|3.4967|4.3834|3.5834|4.1667|4.7|7.0333|10.8|10.9667|13.3333|12.74|13.04|12.1|9.79|8.41|8.17|5.08|1.21|0.76|2.63|3.72|4.6|4.45|4.09|4.24|6.61|7.65|7.2|5.58|4|5.18|4.06|4.47|5.09|4.67|4.27|4.34|4.34|5.27|5.69|5.82|5.45|5.45|5.63|4.47|3.65|3.76|4.35|4.96|6.59|7.99|7.44|9.44|7.52|8.35|8.13|6.22|5.79|6.68|6.04|6.35|7.19|6.85|6.34|8.17|10.38|14.57|12.83|10.2|10.03|11.66||||
2022-02-19 16:13:14|amer_0788|MTY.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.47|0.36|0.33|0.58|0.3|0.22|0.48|0.28|0.25|0.3|0.3|0.3|0.25|1.9|2.2|1.4|0.9|0.4|0.28|0.32|0.42|0.32|0.28|0.2|0.35|0.29|0.28|0.3|0.37|0.48|1.25|1.43|1.8|2.42|3.6|4.4|3.8|4.11|5.5|6|6.7|6.74|9.75|10.05|13|10.9|9.75|7.75|6.73|7.5|8.29|8.55|9|9.2|11.39|11.35|13.31|14.1|14.66|14.82|14.99|15.7|17.8|19.7|19.6|24.79|24|31.46|31.66|31.26|30.3|33.07|32.79|34.92|33.29|37.13|30.32|30.9|33.25|40.82|48.4|47.28|46.88|47.06|50.93|53.01|46.1|55.84|67.92|70.53|55.35|65.48|52.62|57.79|24.05|28.9|37.94|51.22|51.7|67.98|60.5|56.84||||
2022-02-19 16:13:17|amer_0789|NVU.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:18|amer_0790|NWH.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|11.5|11.5|11.76|12.08|11.7|11.3|12.35|12.9|13.12|12.52|13.01|12.45|10.76|10.3|10.26|10.26|10.09|9.19|9.84|8.74|8.3|8.82|9.09|9.74|10.8|9.69|10.31|10.77|11|11.43|10.69|11.21|11.34|10.44|11.1|12.01|11.68|12.4|11.94|10.33|11.47|12.16|12.52|12.9|13.25|13.86|13.34|
2022-02-19 16:13:21|amer_0791|NXE.TO|price_second_month|0.0664556962025|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.36|0.295||0.33|0.365|0.38||0.76|0.7|0.72||2.66|2.01|2.3||2.64|2.8|3.25||2.37|2.57|2.23||2.06|1.77|1.72||1.77|2.31|3.5||5.01|5.9|5.55|||||
2022-02-19 16:13:23|amer_0792|ONEX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5625|3.7825|3.845|3.75|3.375|3.5875|5|6.225|6.6|7.8875|7.975|8.875|9.1875|6.625|8.8625|11.5625|12.975|13.675|15.125|25.55|21.4|26.6|21.5|20|22|19.71|21.99|21.45|20.24|20.17|17.15|13.9|14.8|15.4|15.02|15.75|16.58|16.73|18.6|20.15|19.15|20.19|19.26|20.16|21.75|24.64|28.2|29.84|37.93|34.6|36.28|34.19|33.73|28.55|17.8|15.85|21.25|22.9|23.28|25.35|26.74|28.08|28.25|34.72|36.41|34.75|34.89|36.35|38.12|38.76|40.7|46.5|49.04|50.09|58|59|67.45|63.31|64.89|70.57|70.23|80.1|82.24|79.6|79.62|80.09|94.28|93.47|98.19|99.85|93.29|94.16|93.07|93.62|82.4|79.15|77.09|78.22|79.1|75.36|64.61|63.33|69.37|71.24|87.74|88.4|92.82|87.37|||
2022-02-19 16:13:27|amer_0793|OSB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:27|amer_0794|PAAS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9|12|9.75|9|12.85|14|12.25|7.9|7.65|8.45|8.4|7.9|9.65|5.7|5.55|5.4|4|4.8|4.82|5.51|5.38|7.99|13.2|11.16|8.35|9.65|9.07|14.55|17.29|23.64|18.82|19.41|21.47|20.79|17.89|18.47|22.05|25.33|21.2|25.4|29.56|35.12|29.7|26.4|31.66|39.42|32.93|28.5|18.6|18.56|25.58|21.42|26.36|22.55|26.58|26.51|38.33|37.97|32.91|32.17|26.56|24.75|17.35|17.31|19.24|17.09|12.62|12.85|11.34|15.62|13.35|15.6|10.6|12.06|11.78|9.13|9.29|12.99|18.53|22.87|22.63|23.74|23.56|23.28|19.62|19.42|22.92|20.39|17.09|17.58|14.67|24.54|25.54|26.57|40.49|47.09|38.22|42.05|40.74|32.76|32.63|30.5||||
2022-02-19 16:13:31|amer_0795|PBH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|14|13|13.11|14|15.75|16.9|16.49|16.13|17.23|18.5|17.6|17.68|18.05|18.4|18.89|21.74|24.32|21.71|24.37|24.29|26.6|31.37|31.32|38.23|47.73|53.15|62.76|68.87|70.1|92.84|98.61|106.74|103.58|115.6|98.11|76.82|73.97|84.21|97.24|87.83|94.13|86.34|97.79|97.15|102.04|122.79|134.62|125.19|121.83||||
2022-02-19 16:13:34|amer_0796|PD.TO|price_second_month|0.130687093779||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127|192||267.2|196.6|208.2||129.2|156|159.4||181.2|205|198.2||295|243.2|141.2||167|98|109.4||137|110.2|147.6||84.2|79.8|76.6||86.8|90.8|46.6||48.4|32.6|37.2||20.6|16.8|20.35||52.29|50.04|43.68|||||
2022-02-19 16:13:38|amer_0797|RCH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6458|0.7333|0.8542|0.95|1.0833|1.5208|1.4792|1.2708|1.4375|1.5417|1.5583|1.75|1.7167|1.7083|2.0167|2.25|2.4167|2.7917|3.5|3.3333|3.9167|4.95|4.9133|4.5|4.8167|5.1667|5.63|6|6.25|6.3|6.1267|7|7.4|8.3067|7.7333|7.3|7.0667|7.3667|7|8.0333|8|8.1|8.0333|8.1833|7|6.7233|6.32|5.3333|6.0833|5.0833|6.5467|6.75|7.7|8.1633|8.47|9.8167|9.9|10|9.1167|8.87|9.9333|10.9833|11.6633|11.5767|13.1667|13.2167|14.4167|15.33|14.86|16.3633|17.0967|17.8233|19.7467|21|22.6667|22.91|22.5467|22.25|27.24|25.79|27.25|30.38|32.53|33.79|31.73|27.71|28.15|25.26|23.51|20.81|26.06|27.04|29.21|26.44|33.2|35.82|37.47|42.94|43.51|43.69|49.98||||
2022-02-19 16:13:42|amer_0798|SIA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.3|11.99|13.98|12.78|18.15|11.8|13.7|||||9.4|9.8|10.65|10.9|10.47|10.39|10.9|11.84|11.55|12.09|12.17|12.72|12.69|10.59|11.5|12.36|12.27|13.68|14.02|14.8|15.62|15.77|17.25|16.24|17.16|17.54|16.27|17.92|17.3|17.82|18.68|17.3|16.41|17.61|16.75|17.8|18.89|18.77|18.13|17.51|10.99|11.16|13.41|13.72|16.05|16.05|15.01|15.29|
2022-02-19 16:13:45|amer_0799|SMF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:45|amer_0800|SMU.UN.TO|price_second_month|0.219187208528||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.08|33.6||54|42|41.4||32.4|33|42||29.4|28.68|25.2||22.2|22.2|25.8||21|13.2|21.48||20.88|18|24.6||19.8|13.8|12||||||42|39|19.2||21|22.8|24||21|21|27||25.2|22.8|43.2||4.8||8.64||6|5.33|5.4||6.18|5.98|5.81||5.99|6|5.93||6|6.52|6.26||7.33|7.48|7.22||8.57|8.89|9.5||13.23|13.07|12.33||11.4|12.42|13.65||17.23|21.38|23.5|||||
2022-02-19 16:13:49|amer_0801|SRU.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|32.23|34.74|35.88|31.49|33.57|30.78|30.08|29.16|29.4|29.5|31.09|31.4|33.76|32.7|31.72|32.15|28.78|20.77|20.68|24.52|25.92|29.08|30.51|29.82|31.43|
2022-02-19 16:13:52|amer_0802|SSRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|6.2|7.35|5.5|4.95|5.4|6.1|4.55|1.01|1.64|1.7|1.65|1.85|1.9|1.86|2.09|1.7|2|2.56|2.52|2.37|3.25|4.42|9.33|7.66|6.18|7.3|6.64|10.75|13.95|20.3|17|19.09|16.61|16.8|15|13.75|17.51|18.86|20.45|27.59|35.5|39.54|40.5|31.04|36|36.83|29.61|26.97|13.23|19.35|25.88|20|22.68|17.81|18.96|18.78|26.66|26.3|28.6|27.76|15|17.02|11.39|14.64|13.43|10.6|8.18|8.88|6.24|11.41|7.07|10.21|5.76|6.57|7.73|8.47|7.02|7.84|11.84|15.39|13.29|14.72|12.83|13.04|10.79|10.68|13.27|11.36|14.1|18.26|15.78|21.87|20.66|21|26.48|27.98|24.04|18.07|22.15|21.08|23.19|23.58||||
2022-02-19 16:13:56|amer_0803|TFII.TO|price_second_month|0.178465346535|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.313|2.2146|1.5748||2.2146|1.9685|2.7067||6.5945|8.248|7.4803||7.5886|8.2972|9.3996||10.6201|11.6634|14.9606||16.063|15.8957|16.8504||16.4272|16.3091|13.25||14.4|11.11|9.14||6.47|6.75|3.66||5.9|8.05|8.5||9.47|10.14|12.85||14.95|11.01|13.1||16.35|18.06|19.72||20.62|21.61|24.91||24.56|26.63|29.59||25.33|23.71|23.61||23.99|27|35||27.68|31.11|32.8||40.48|47.7|34.92||39.53|40.33|44.53||46.47|55.62|66.11||115.2|142.68|139.17|||||
2022-02-19 16:14:00|amer_0804|TOY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|22.85|26.425|28.3|38.095|35.88|38.6|45.82|54.07|56.37|50.31|52.28|39.83|44.81|41.49|40.94|41.01|29.92|18.57|31.89|29.7|26.56|42.51|47.79|46.27|44.81||||
2022-02-19 16:14:02|amer_0805|TRST.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:02|amer_0806|TSGI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:03|amer_0807|TXG.TO|price_second_month|0.479431563201|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6||5.6|2.8|2||1.6|1|2||2.4|2.8|2||2.2|1.8|1.2||1.8|1|1||1.8|1.4|1.6||1.2|1|3.8||2|1.2|1.5||1.1|1.3|1.1||5|5|5.9||5|4|4.15||4.5|2.5|1.1||4.75|14.1|11.2||11.2|14|16.7||17.4|13|17.1||16.5|21.2|22||13.3|13.3|9.4||16.3|14.7|12.3||11.3|12.5|12.6||23.1|28.38|20.79||24.73|19.55|11.93||11.71|10.97|12.99||13.46|16.42|20.52||21.39|18.83|19.09||14.28|12.66|13.15|||||
2022-02-19 16:14:07|amer_0808|UNS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.275|4|3.8125|4.5|5.6125|5.5|8|6.1875|7.0125|7.625|8.75|7.625|7.125|5|5.375|4.125|4.675|5.185|6.25|6.6|7.8|8.95|9.95|9|8.225|9.375|10|10.325|11.625|11.63|12.125|12.75|13.505|14.525|14.09|14.37|14.25|14.5|16|15.445|14.7|15.335|15.87|15.225|13.675|12.6|12.07|12|9.625|11.25|14|13.51|14.245|14.405|12.945|12.975|13.505|14.695|13.495|13.175|12.465|13.94|14.275|12.51|11.44|10.75|10.36|11.215|14.15|14.595|15.06|14.305|14.49|20.575|20.875|28.895|31.105|28.715|34.92|30.79|30.31|33.68|30.39|27.46|25.58|23.06|20.05|21.2|21.79|12.56|12.09|10.79|10.37|10.78|3.38|7.14|8.34|10.5|15.31|17.61|24.33|25.96||||
2022-02-19 16:14:11|amer_0809|WCP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|7.14|6.6|6.75|8.56|9.93|7.46|7.17|8.46|8.83|11.01|11.14|12.78|12.01|14.87|18.17|12.09|13.49|13.95|9.46|11.88|7.04|10.14|9.96|10.49|11.14|9.16|8.74|8.64|7.55|9.5|8.51|4.68|4.82|4.62|3.76|4.19|3.94|2.17|2.49|4.04|5.87|5.57|5.45|6.81|9.13|
2022-02-19 16:14:14|amer_0810|WEF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.9|5.5|2.35|2.35|1.65|1.72|1.73|1.7|2.3|2.33|2.25|1.6|1.65|1.15|0.76|0.38|0.135|0.31|0.2|0.2|0.205|0.295|0.295|0.46|0.76|0.8|0.63|0.77|0.95|0.79|1.05|1.18|1.25|1.34|1.4|1.62|2.58|2.34|2.43|2.4|2.13|2.28|1.88|2.16|1.97|2.25|2.11|1.89|2.09|2.14|2.65|2.61|2.84|2.95|2.39|1.89|1.86|1.65|1.18|1.25|1.14|0.87|1.21|0.88|1.67|2.22|2.12|1.83|2.15||||
2022-02-19 16:14:18|amer_0811|WPK.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.025|3.46|3.5|3.45|3.675|4.4|4.825|4.25|4.6|4.7|6.1|6.1|6|5.9|5.2|5.1|3.915|5.4|7.005|7.6|7.175|8.51|10.199|10.2|11.3|11.35|11.4|11.5|10.8|10.3|10|11|9.1|11.5|11.5|10.4|9.84|10.43|9.55|8.75|10.35|9.9|9|8.36|6.5|6.55|5.68|4.55|6.6|6.56|6.12|8.08|7.81|8.55|9.3|10.78|12.01|13.49|11.68|10.98|12.05|14.5|15.01|16|14.75|18|18.62|21.51|23.99|25.91|26.24|29.4|29.77|38.6|39.37|39.97|45.23|44.59|49.16|43.8|46.83|49.95|58.84|53.18|49.03|48.89|44.19|49.24|46.99|42.87|43.79|46.76|46.34|43.97|46.12|43.87|42.16|39.72|40.23|42.8|34.91|37.6||||
2022-02-19 16:14:22|amer_0812|X.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|12.3|15.375|22.2|25.625|25.15|23.875|27.15|29.515|31.68|36.95|42.41|48.25|44.8|50.35|45.73|50.65|42.91|40.47|50.1|44.47|44.07|34.25|23.5|30.63|31.9|34.25|29.01|29.3|27.58|29|35.21|40.87|43.39|41|44.43|42.02|45.92|47.8|50.55|54.04|48.94|47.56|51.93|50.85|57.23|55.03|52.82|49.91|52.31|47.53|46.92|39.18|52.44|56.59|64.89|70.46|70.79|66.88|69.5|79|81.31|88.52|77.39|83.95|90.72|113.57|106.53|116.38|138.01|136.82|126.13|126.09|134.23|138.75|131.29|124.83||||
2022-02-19 16:14:25|amer_0813|ZZZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|18.14|22.9|30.74|29.17|29.69|39.32|33.7|32.71|31.42|31.77|32.73|21.02|21.41|18.72|20.76|19.64|18.27|15.18|20.73|24.62|25.79|30.1|33.97|36.93|31.86||||
2022-02-19 16:14:27|amer_0814|ADN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|5.86|6.8|10|11.91|10.1|10|11.05|11.4|12.15|13.64|13.75|13.25|12.2|12.25|13.77|12.51|13.81|16.1|17.3|19.21|19.67|20.13|19.35|17.64|17.87|17.6|18.35|17.95|18.55|18.85|19.35|19.38|19.08|15.11|17.14|16.75|16.39|16.6|16.6|13.8|16.56|15.05|18.01|18.26|18.54|18.3|18.88||||
2022-02-19 16:14:30|amer_0815|ALO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:30|amer_0816|APR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.85|9.84|10.7|10.48|10.8|11.19|10.88|11|9.96|10.56|11.31|9.99|10.52|10.51|10.35|12.22|11.31|9.05|9.77|10.8|10.89|12.55|13.04|13.11|14.14|
2022-02-19 16:14:32|amer_0817|APS.TO|price_second_month|1.48941798942|||||||||||||||||||||||||||||||||||||||||||||||||||||558|518.4|363.6||352.8|396|327.6||270|144|118.8||144|133.2|792||950.4|860.4|770.4||475.2|363.6|396||259.2|216|205.2||403.2|414|367.2||230.4|270|212.4||273.6|111.6|122.4||115.2|93.6|100.8||77.4|79.2|66.6||43.2|19.8|18||30.6|28.8|21.6||21|12|11.88||5.04|3|2.58||5.76|3.84|3.96||2.4|6.48|7.08||5.7|8.3|6.3||5.94|7.51|4.12||3.3|1.36|1.25||1.79|2.04|3.7||3.97|2.86|2.6||3.33|2.705|9.09||6.74|5.99|5.28||3.37|2.57|1.65|||||
2022-02-19 16:14:36|amer_0818|ATH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|12.65|16.24|17.75|13.82|11.63|12.28|10.35|12.57|11.01|10.14|6.93|7.68|6.46|8.55|7.31|7.41|2.88|2.14|2.15|1.45|1.7|0.97|1.44|1.25|1.25|1.86|1.3|0.93|1.26|1.07|1.75|1.47|1.04|0.95|0.83|0.58|0.38|0.36|0.135|0.175|0.17|0.43|0.71|0.73|1.19|1.63|
2022-02-19 16:14:39|amer_0819|AUG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0820|AUP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0821|AXR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:41|amer_0822|BLDP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.0834|10.3333|8.6|11.5|13.7333|15.3501|24.75|42.8333|49|26.25|55.45|40.8|49.8|45.5|38.6|165|111.4|149.35|105|71.49|83|29.1|44.11|42.23|32.69|21.9|23.2|15.34|18.24|17.85|15.6|13.98|12.95|8.5|7.91|7.36|4.49|6.67|5.17|6.95|7.88|6.78|8.29|7.07|4.91|4.73|4.5|4.42|4.25|4.92|2.68|1.48|2.05|1.89|2.38|2.34|2.07|1.89|1.34|2.11|1.7|1.34|1.34|1.5|1.2|0.92|0.65|0.73|1.75|1.54|1.37|4.09|4.17|4.15|2.6|2.88|2.61|1.77|1.66|1.91|1.8|2.74|2.55|2.53|3.73|3.91|6.16|4.82|3.87|4.66|3.85|4.72|5.19|6|8.87|12.06|14.72|21.65|26.76|35.6|21.01|21.26|19.45|12.26||||
2022-02-19 16:14:45|amer_0823|BLU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.2|982.8|810|729|540|340.2|432|361.8|513|561.6|970.92|1084.32|1495.8|2273.4|2905.2|3186|2048.76|2398.68|2732.4|1127.52|1464.48|1877.04|1837.08|1550.88|1927.8|2667.6|1868.4|830.52|261.36|354.24|162|183.6|135|61.56|41.04|29.16|20.52|21.6|23.22|14.58|9.72|7.02|16.74|7.56|5.4|5.4|5.94|3.24|1.746|1.566|1.242|1.08|1.296|1.458|1.98|3.276|5.076|5.22|4.104|4.392|3.816|3.132|3.852|8.388|1.044|0.9|1.26|1.116|1.386|1.548|1.404|2.16|3.42|2.916|4.572|5.4|9.3|8.97|12.11|14.3|3.27|4.13|4.96|4.68|4.58|7.95|8.92||||
2022-02-19 16:14:49|amer_0824|BNP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:50|amer_0825|BOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.08|1.88|1.84|2|2.64|1.88|2|2.48|3.52|2.4|3.55|3.25|4.65|4.9|4.1|3.02|2.6|2.2|1.15|1.25|1.65|1.2|1.45|1.45|2|1.9|1.85|2.65|2.24|2.6|2.1|2.19|2|2.1|2.85|4.5|4.4|5|4.21|4.1|5.2|4.8|4.75|4.4|4.42|3.75|3.2|2.77|2.65|3|2.2|2|2.9|3.35|5|5.1|5.4|5.4|6.6|6.8|6.93|6|4.99|4.8|5.08|4.81|4.89|4.73|4.95|6.6|7.5|8.29|9.24|10.2|10.36|14.94|17.55|22.08|19.05|17.24|14.51|13.4|11.05|13.04|12.5|12|10.43|10.15|13.75|12.22|9.39|8.25|9.11|7.81|8.04|8.51|16.39|19.13|17.56|18.46|33.15|41.27|40.22|34.2||||
2022-02-19 16:14:54|amer_0826|BRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|13.2|12.91|13.82|12.51|13.56|12.09|12.99|12.71|13.29|13.31|14.35|14.36|13.89|13.8|14.17|14.6|14.1|14.6|14.4|15.35|16.65|15.7|16.41|16.05|16.06|15.95|17.52|17.28|16.26|16.6|15.9|16.75|13.97|14.87|15.17|9.72|13.98|14.83|15.2|17.43|16.95|17.06|16.7|
2022-02-19 16:14:57|amer_0827|BTB.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.85|13.5||9.6|6|5.65|2.5|2.9|2.9|2.75|3.75|3.75|3.4|3.35|3.65|4.75|4.75|4.4|4.35|4.55|4.6|4.85|4.55|4.56|5|4.39|4.47|4.63|4.68|4.85|4.86|4.88|4.98|4.47|4.56|4.29|4.7|4.62|4.35|4.69|4.66|4.65|4.6|4.53|4.8|4.91|4.53|4.65|4.87|4.75|4.94|4.99|3.29|3.14|3.49|3.92|4.08|4.11|4.1|4.07|
2022-02-19 16:15:01|amer_0828|CGO.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||5.75|7|7|8.38|6.85|6.8|6.65|7.75|8.9|10.3|11.5|12|14.65|16.7|15|27.75|29.75|22.85|21.5|30|34.5|36.5|31.85|30.95|25|26.5|18|19.99|17.5|11.4|10.05|12.25|15.5|15.86|16.2|16.5|18.01|17.9|19.75|24.2|24.51|27.47|24.5|25.45|28.1|22.25|26.45|35.25|40.5|40.11|39.3|32.25|32.2|31.59|23.5|25|22|21.25|25.23|31.15|29.64|29.75|33.4|38.87|42.5|44.4|45.62|46.51|51.27|31.52|33.49|39.83|43.05|45.75|47.2|48.96|57.44|54.1|56.73|59.5|54.12|58.43|55.42|53.55|51.32|52.59|49.45|61.9|68.34|76.38|87.94|75.04|65.8|62.66|61.8|67.4|82.3|94|101.93|92.72|85.81|81.51|79.68|91.97|96.58|92.99|82.38|81.94|||
2022-02-19 16:15:05|amer_0829|CHW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.78|7.17|6.1|6.86|7.75|8.03|8.9|9.4|10.87|12.75|16.05|18.17|14.1|15|12.5|10.29|12.07|11.31|9.77|9.65|10.55|11.2|11.35|12.72|12.31|12.58|11.5|10.6|10.39|12.21|10.5|11.88|9.95|8.81|10.78|9.19|3.93|6|7.96|9.09|13.64|11.64|13.5|14.45||||
2022-02-19 16:15:08|amer_0830|CLIQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|16.24|18.4|18.62|16.05|20.21|18.6|21.95|17.68|19.9|22.25|20.25|23.3|24.64|18.68|15.95|11.8|10.02|13.77|13.69|15.3|16.8|14.37|15.3|15.36|15.73|15.49|14.75|15.07|17.06|17.62|20.05|18.29|18.76|18.3|16.06|14.44|12.25|10.5|13.43|14.64|14.45|15.44|11.95|9|7.68|8.7|9.77|10.52|10.51|10.85|8.97|9.85|12.15|9.11|9.47|7.65|4.83|5.55|5.03|4.08|3.37|2.16|4.5|5.72|7.4|7.19|6.54|7.82|7.58||||
2022-02-19 16:15:12|amer_0831|CLR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0832|CWX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0833|DHX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:13|amer_0834|DII.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.675|12.25|13.5|17.125|20|24.375|21.9|23.05|24.6|32.9|26.45|23.5|26.5|28.95|27.5|20.35|23|31.1|28|30.9|29.1|38.3|38|36|39.2|38.5|36.85|36|45|44.2|36|41.75|44.75|43|35.58|28.17|33.66|27|26.01|33.18|35|34.5|31.19|31.65|28.93|30.81|33.79|26.89|19.78|22.6|30.14|32.6|30.31|38.05|35|33.21|31.6|29.1|23.61|23.95|26.93|26.04|32.75|36.84|36.84|41.25|36|37.2|37.2|41.2|36.75|37.9|40.71|33.57|35.43|30.76|32.06|33.96|37.43|36.8|34.99|35.17|28.58|30.19|28.91|21.95|25.32|18.24|16.81|10.76|9.1|5.92|3.71|4.91|10.87|14.53|13.88|12.01|12.25|19.39|12.07||||
2022-02-19 16:15:17|amer_0835|EFR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|50|40|55|30|10|4.5|7.5|12.5|3|2|11.5|7.5|5.75|11.5|35|17.5|5.75|6.75|14.5|6.5|13.25|5.5|10|30.5|100|231|202.5|160|90.5|82.5|85|59|32|8|11|21|16.75|13|11.25|8|11.5|30|69.5|20.5|16|16.5|18|12.75|10.5|7.75|7.75|8|11|4.98|11.6|7.71|8.08|8.6|6.03|5.65|4.34|2.68|3.26|2.95|3.13|1.85|2.77|2.25|2.3|2.4|1.94|2.55|4.15|4.24|4.08|3.57|2.34|2.67|1.5|2.26|2.37|2.37|6.86|7.35|6.48|11.62|7.95|
2022-02-19 16:15:21|amer_0836|EQB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.475|10.2|11|11.525|13|12.05|12.5|13.5|13.625|14.375|16|17|14.25|14.395|12.43|10.95|10.575|5.75|5|8.71|9.16|10.495|10.25|11.22|10.52|11.5|14.61|15|11.97|13.05|14.05|12.5|15.2|16.165|17.6|18.38|22.46|23.155|25|29.875|32.8525|33.375|29.4|32.125|27|27.995|23.845|28.445|29.01|27.67|35.545|24.52|26.675|33.74|31.85|27.325|31.945|34.845|34.075|34.27|48.53|56|53.24|32.71|38.935|48.765|68.61|72.28|76.24|78.41|76.68||||
2022-02-19 16:15:24|amer_0837|ET.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.74|15.8|17.9|37.18|28.02|18.09|17|16.63|12.23|13.47|16|14.73|12.68|14.35|13.96|16.55|17.19|17.79|12.9|12.51|12.35|14.9|13.51|13.6|16.73|15.55|15|15.65|15.17|16.97|17.5|16.18|17.25|16.97|17.05|14.91|17.26|16.92|17.77|16.82|16|16.19|18|17.75|18.54|16.63|17.19|16.33|15.95|17.14|17.6|16.59|17.54|12.44|14|11.9|13.22|14.45|15.14|14.8|13.14|||||
2022-02-19 16:15:27|amer_0838|EXF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:28|amer_0839|FEC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|19.75|17.13|19|21.505|19.21|19|13.4|12.54|13.6|12.8|9.46|7.59|3.92|2.91|3.1|6.61|6.03|6.83|7.9|12.2|
2022-02-19 16:15:30|amer_0840|GCM.TO|price_second_month|0.291496320523|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|30|30||7.5|60|90||135|105|135||97.5|106.875|140.625||142.5|144.375|206.25||258.75|206.25|181.875||206.25|150|95.625||123.75|150|150||217.5|457.5|813.75||333.75|217.5|140.625||121.875|136.875|127.5||33.6|19.2|14.7||22.5|14.55|7.95||4.575|3.3|2.025||1.425|1.65|1.275||1.48|1.99|1.87||3.01|2.25|2.72||4.51|5.37|5.03||6.5|6.18|8.06||5.47|4.75|5.33||
2022-02-19 16:15:34|amer_0841|GS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:34|amer_0842|GSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7||0.68|0.55|1.11|1.25|1.26|0.8|2.02|2.73|1.46|1.29|1.02|0.83|0.68|0.85|0.74|0.74|0.69|0.55|0.59|0.65|0.435|0.75|1.24|2.05|3.1|3.04|3.45|2.26|2.23|1.9|2.1|2.05|2.09|1.53|1.54|1.41|1.34|0.86|0.83|0.94|1.17|0.82|0.86|0.75|0.62|0.59|0.5||||
2022-02-19 16:15:37|amer_0843|GSY.TO|price_second_month|0.0894761242466|||||||||||||||||||||||||||||||||||||||||||||||||||||||35||22|17.3333|16||14|9.7333|8.2667||11.3333|8.6667|10.3333||4|3|2.0667||2.2667|2.3333|3.1333||4.3333|4.1667|4.3667||4.5|5.6667|5.8333||7.9333|8.6667|12.6667||14.5|16.3|15.8||16.25|16|17||19|19.26|19.75||17.19|14|9.5||9|9|8.88||7.6|11.75|9.48||7.55|7.15|5.25||6.6|6.75|9.02||10.75|13.9|17.3||19.95|22.71|20.06||19.5|15.54|18.95||18.39|25.25|24.4||27.6|29.02|37.15||40.26|51.09|35.77||53|59.56|69.55||54.68|65.41|96.65||158.63|202.11|179.27|||||
2022-02-19 16:15:42|amer_0844|HDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3.75|4.25|4.84|4.61|6|7.65|8.32|8.36|10.43|12.24|10.35|11.56|13.39|14.59|17.4|17.98|16.25|15.91|19.35|17.42|16.81|19.36|20.07|19.06|19.24|18.87|17.06|12.14|12.66|11.92|11.75|15.73|14.96|13.9|21.7|25.21|28.67|32.16|38.01|41.86|42.91||||
2022-02-19 16:15:45|amer_0845|HLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.125|4.625|3.75|3.75|4.15|4|4|5.15|4.5|3|2.45|2|2|2.125|2.35|2.1|2.2|2.25|2.7|2.4|2.55|3.375|3.625|3.95|3.8|4.575|4.755|5.05|5.525|5.5|5.25|5.065|5|4.905|5|4.675|4.34|4.34|4.35|4.34|4.825|4.975|5.05|4.805|4.7|4.35|4.5|4|3.625|3.95|3.885|3.89|5.15|5.925|5.85|6.835|7.1|7.735|7.555|7.33|9.44|10.075|10.24|14.705|17.245|15.8|17.36|23.5|23.1|22.175|21.35|21.46|26.37|23.79|17|15.07|13.53|19.15|24.8|19.99|17.76|19.44|14.17|13.66|10.88|10.43|8.06|6.86|6.98|8.36|11.55|9.41|7.37|6.69|8.15|11.78|13.26|13.3|13.25|13.91|14.15||||
2022-02-19 16:15:50|amer_0846|HOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|10.6|10.5|11.92|10.18|10.81|10.22|11.31|10.85|9.68|10.56|10.35|10.26|10.88|10.58|10.73|10.8|9.01|9.19|8.77|8.43|9.27|6.85|7.5|6.93|6.66|6.88|6.08|2.45|2.51|3.49|3.74|4.6|4.16|3.93|4.44|
2022-02-19 16:15:52|amer_0847|IBG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4071|10.1813|8.4803|8.0571|6.5922|9.1965|9.6116|11.2718|9.7581|11.1904|12.7774|15.4632|20.3463|17.099|18.7104|16.4805|10.7428|10.9463|10.9788|12.3624|13.4611|13.0216|10.1731|10.5963|11.9229|12.3054|12.0206|11.0358|10.1324|11.5974|9.7662|8.1873|5.8109|4.9726|1.9207|1.7498|0.7406|1.0336|1.4242|2.1648|1.9695|1.6684|1.8149|1.5789|2.35|3.49|4.26|5.95|6.17|6.4|7.05|6.64|7.89|8.27|6.7|5.17|4.55|4.75|5.29|5.01|5.55|5.7|4.55|6.32|7.26|9.11|10.12|10.86|13.37|13.76||||
2022-02-19 16:15:56|amer_0848|INO.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.99|8.85|9.86|9.82|8.78|8.99|9.1|8.9|9.33|9.54|9.86|9.62|9.34|9.55|10.02|10.05|10.13|9.54|10.38|10.53|9.99|10.07|10.26|10.05|11.25|9.99|6.97|8.28|9.08|9.68|9.97|9.64|9.62|10.25|
2022-02-19 16:15:57|amer_0849|IPLP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:58|amer_0850|JWEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|20.6|25.05|25.89|20.83|19.54|19.22|23.99|25.81|25.97|31.5|39.01|35.53|34.1|38.23|35.21|40|34.43||||
2022-02-19 16:15:59|amer_0851|KBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|20|20.65|21.85|23.9|29.05|29|31.6|35.25|33.09|36.3|39.36|38.13|40.11|44.2|51.86|53.49|47.49|51.47|49.58|41.72|44.36|36.71|44.48|38.75|39.71|40.47|37.46|34.72|39.68|35.3|37.82|38.96|38.61|40.18|44.49|29.39|32.71|35.63|35.9|44.1|39.93|34.88|35.63||||
2022-02-19 16:16:02|amer_0852|KPT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.9|17.11|17.7|16.46|15.86|16.55|16.75|17.79|16.05|13.52|12.78|11.25|14.17|13.89|14.35|15.4|15.35|14.75|13.63|12.76|10.22|9.7|8.34|9.12|8.1|8.92|9.69|10.33|10.56|12|11.81|10.13|10.32|10.31|10.18|10.67||||
2022-02-19 16:16:04|amer_0853|KWH.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:05|amer_0854|LAC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|3.5|2.95|5.1|7.75|7.8|4.75|3.85|5.75|7.6|3.9|3.3|1.675|1.625|1.05|0.775|0.75|0.9|0.85|0.75|1.225|4.25|2.55|2.9|3.75|3.45|3.8|2.25|1.625|1.875|4|4.45|4.05|5.2|4.85|5.75|12.23|8.36|7.73|6.32|5.05|4.79|5.37|4.36|3.86|5.69|5.69|9.1|13.85|23.04|16.23|23.66|52.21|34.71||||
2022-02-19 16:16:07|amer_0855|LGO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||60||78|||||15||30||153|120|111|105|60|60|60|48|78||18||15||18|8|26|53|55|36|20|26|37|22|16|14|14|21|24|31|49|78|48|50|42|68|55|5.5|7.5|9.5|16|18|22.5|17|16|32|41.5|38|31.5|28.5|30|24.5|23.5|18.5|23|19|21|21|28|28.5|30|21|12.5|9|5.9|1.65|1.85|6.1|5.1|5.2|4.95|4.85|9|10.4|12.3|18.4|27|37.9|22.2|17.3|13.5|9.7|8.9|9.4|11.2|10.1|17.3|16.04|17.13|13.4|11.2||||
2022-02-19 16:16:11|amer_0856|MAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|14.75|21.5|23.25|36.25|44.75|44.75|49.25|29.5|40.5|41.25|46.5|47|39.5|30|25|28|25.25|27.5|39.5|34.5|23|26.5|32.95|24.75|19.25|14.95|11.25|11.5|14|18.5|15.75|15.5|14.25|16.25|13.9|16|13.3|15.6|14|11.05|12.4|15.2|13|10.85|5.75|6.35|5.2|4.18|0.9|0.45|2.17|1.64|1.91|1.84|2.49|2.64|2.89|3.87|4.95|3.37|3.15|3.25|3.2|3.93|3.12|3.1|4.4|5.52|7.36|8.21|11.15|11.3|13.62|13.81|16.8|16.7|16.74|15.47|18.85|16.56|19.12|17.83|21.05|18.5|21|20.13|17.35|17.5|16.55|17.5|17.07|15.44|15.79|11.43|5.83|7.26|9.45|9.76|10.49|10.54|9.43|9.81|
2022-02-19 16:16:16|amer_0857|MENEF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:16|amer_0858|MI.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|19.46|19.65|23.03|22.8|25.9|20|18.37|19.5|18.6|21.28|23.42|22.07|21.51|
2022-02-19 16:16:17|amer_0859|MPVD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3882|4.632|2.1941|5.4609|4.4858|5.5097|4.242|2.1941|2.1941|2.9255|2.2429|2.6329|1.492|1.609|0.6339|0.5656|0.4973|0.6046|0.9654|1.1214|0.5071|0.6826|0.7216|1.0142|1.336|2.0771|0.6826|1.3652|2.4379|2.6622|1.765|2.1844|1.765|1.8041|2.672|2.3697|3.3936|4.6808|3.7544|3.6179|4.5053|4.0372|5.6365|4.2127|4.7783|4.9733|4.1932|4.1835|1.2677|0.8289|1.4627|1.6285|2.3404|2.0771|2.3404|3.5984|4.9148|5.1684|5.5584|4.8173|4.3492|5.0221|3.8617|4.1737|3.5654|4.0395|5.3136|5.4815|5.0568|5.4716|5.0864|5.5506|5.1062|4.56|5.15|4.17|3.58|4.93|6.18|6.37|6.67|5.17|3.83|4.29|3.46|3.38|3.3|2.71|1.69|1.38|1.32|1.04|1.11|0.9|0.3|0.385|0.43|0.77|0.46|0.455|0.64|0.74|
2022-02-19 16:16:21|amer_0860|MRG.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|11|11.35|11.27|9.17|9.79|9.7|10.41|10.63|10.05|10.53|10.16|10.02|10.89|11.53|12.38|13.1|13.34|15.08|15.56|15.25|14.65|13.37|14.9|16.19|17.44|17.78|18.32|19.39|18.99|19.04|14.51|15.63|16.72|14.96|16.06|18.16|17.96|19.06|
2022-02-19 16:16:24|amer_0861|MRT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|8.2|7.95|8.1|7.35|8|8.75|8.65|8.56|8.4|8.95|8.35|9.1|9.02|8.55|8.66|8.45|8.7|9.1|8.9|9.9|8.65|9.13|9.7|10.26|10.84|10.94|10.81|11.27|10.34|10.8|12.77|15.2|14.72|12.88|12.8|12.1|14.1|13.1|9.45|8.3|10.04|11.78|11.73|12.51|13.2|13.5|14.22|14.26|15.74|15|15.16|16.21|16.66|17.36|17.94|18.98|18.69|15.99|16.32|16.6|17.13|18.85|18.44|17.67|17.11|14.19|14.22|14.23|14.96|15.8|13.9|15.6|14.85|14|13.8|13.3|13.23|12.41|11.15|12.48|12.15|11.29|11.75|12.62|5.08|4.75|6.12|4.99|5.92|6.05|5.12|5.38|
2022-02-19 16:16:28|amer_0862|NEO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|17.88|17.55|14.59|16.3|12.26|10.04|12.21|7.97|8.48|10.49|12.71|15.7|17.29|18.87|22.74|16.36||||
2022-02-19 16:16:29|amer_0863|NEPT.TO|price_second_month|1.47499242195||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.09|1.07||0.85|0.79|0.65||0.4|0.44|0.35||0.205|0.19|0.2||0.2|0.7|1.04||2.7|3.25|4.48||4.67|4.07|3.25||2.23|0.78|0.83||2.29|2.12|2.15||1.42|1.99|2.09||3.79|2.53|2.57||4.92|3.42|2.73||4.22|3.21|3.86||2.39|1.8|2.19||1.76|1.53|1.59||1.41|1.63|1.38||1.09|1.08|4.13||4.02|5.62|4.59||8.28|4.45|4.07||4.16|2.43|2.57||1.03|0.68|0.55|||||
2022-02-19 16:16:33|amer_0864|NOA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.28|22.58|18.11|13.5|16.66|17.99|17.22|2.47|2.62|5.5|5.75|6.68|10.25|9.1|8.97|9.4|11.87|8.19|5.86|6.96|5.71|2.5|2.7|3.1|4.5|4.49|5.25|5.95|7.22|8.42|7.45|5.99|3.65|3.55|2.9|2.9|2.45|3.42|3.42|4.45|7.23|6.27|4.95|5.65|6.4|8.25|9.82|12.4|15.12|15.02|15.5|14.7|13.9|8.81|9.61|13.37|15.87|16.35|17.53|18.13|19.93||||
2022-02-19 16:16:36|amer_0865|OSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|5.34|6.59|5.02|4.4|4|3|2|2.4|1.8|1.2|1.15|1.05|2.14|2.17|2.34|3.87|4.92|4.74|3.76|2.77|2.32|2.03|2.54|3.5|3.25|3.4|2.71|2.8|3.83|3.82|3.33|3.07|3.42|2.96|3.12|3.94||||
2022-02-19 16:16:38|amer_0866|PBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.27|10.95|10.25|8.74|10.5|10.7|9.68|8.75|8.86|7.5|7.51|6|6.65|4.85|5.1|4.35|3.1|2.95|2.5|2.45|2.25|2.18|2.04|1.8|1.72|1.94|2.05|2.15|2.26|2.62|3|3.26|3.65|4.16|5|5.02|6.44|7.4|6.98|7.5|8.55|8.21|8.15|8.22|8.1|10.49|13.95|16.7|20.95|21.65|20.74|22|23.42|22.5|21.56|19.74|17.56|15.11|18.5|25.02|52.56|59.05|46.12|37.75|34.7||||
2022-02-19 16:16:42|amer_0867|PHO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:42|amer_0868|PIF.TO|price_second_month|0.483163664839|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8180||4800|4500|4440||870|600|610||460|380|500||320|360|160||60|30|10||15|11.16|8.05||8.17|18.12|15.4||17.2|16.54|17.2||13.99|11.7|9.08||14.51|13.39|12.15||14.44|13.51|17.75||18.97|17.03|17.07|||||
2022-02-19 16:16:45|amer_0869|PL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:46|amer_0870|PLC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.706|5.706|5.7544|5.2224|4.9807|4.8356|4.7389|5.3191|5.6093|5.4159|5.4449|7.75|7.5|7.35|7.6|7.31|7.45|7.6|7.85|7.96|9|8.7|9.25|9.01|8.99|8.67|9.5|11.9|12.25|12.95|12.5|12.7|11.35|12.65|15.05|16.31|16.5|20.43|18.15|20.47|23.51|25.265|27.8|20.89|25.35|28.25|25.33|29.6|26.64|22.66|28.37|27.94|29.71|32.73|36.01|41.55|34.93||||
2022-02-19 16:16:49|amer_0871|PONY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:49|amer_0872|PSN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:50|amer_0873|PZA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|12.45|13.37|13.91|13.84|13.36|14|15.39|14.11|13.64|14.26|12.75|13.85|15.35|16.19|17.95|17.3|16.31|15.69|14.16|12.59|10.11|9.17|10.18|9.89|9.8|9.5|9.05|8.83|8.93|9.38|9.83|10.58|11.38|11.84|12.55||||
2022-02-19 16:16:52|amer_0874|QTRH.TO|price_second_month|0.431413612565|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5||43.25|36.8|8.5||4.5|1.15|3.26||2.13|1.23|1.71||2.62|3.63|3.65||2.76|1.82|1.42||0.81|0.94|0.77||1.44|1.55|4.68||5.18|3.03|2.63||1.84|1.49|1.52||2.3|2.17|2.56||3.17|3.9|5.95||7.49|6.58|5.53||5.07|5.49|4.55||4.75|4.08|3.53||3.36|3.98|3.48||3.01|2.48|1.85||3.28|2.01|2.18||1.875|1.65|2.28||1.45|1.93|1.28||1.41|1.75|1.6||2.05|1.82|2.61||2.57|2.6|2.65||||
2022-02-19 16:16:57|amer_0875|RAY.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.82|7.05|7.46|7.15|8.45|8.62|7.7|8.86|9.45|10.48|8.82|9.31|7.39|7.18|6|7.37|6.67|5.41|4.33|5.35|6.77|6.96|7|7.71|7.16|7.31|
2022-02-19 16:16:59|amer_0876|REAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|8.87|7.99|4.81|5.88|3.01|4.94|6.5|10.48|12.87|13.59|23.67|26.86|20.5|16.31|16.61|11.83|8.5|5.63||||
2022-02-19 16:17:00|amer_0877|RME.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:01|amer_0878|ROOT.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.19|10.7|6.22|3.12|4.02|3.45|2.15|2.06|0.76|1.23|1.39|2.33|3.11|4.18|2.81|3.15|||||
2022-02-19 16:17:02|amer_0879|SBB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.25|0.25||0.2||||||||||0.2|0.16||||||0.06|0.05|0.2||0.18|0.17|0.25|0.96|1.95|1|0.9|1.38|0.96|0.61|0.65|0.89|1.5|1.27|1.34|1.52|3.14|2.85|1.77|2.2|1.96|1.57|0.95|0.38|0.61|0.83|0.92|1.05|1.09|1.73|3.37|4.79|6.5|6.08|4.39|4.02|3.75|2.34|3.24|2.85|1.93|1.37|1.4|0.6|0.97|0.65|0.8|0.42|0.39|0.385|0.32|0.58|0.93|1.64|1.2|1.05|1.43|1.94|2.2|2.21|1.71|1.64|1.37|1.37|1.43|1.15|1.89|1.64|1.84|1.95|2.63|2.42|2.43|1.82|1.6|1.56|1.33||||
2022-02-19 16:17:08|amer_0880|SGY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.53|1.53|1.955|2.21|4.0375|4.25|5.7375|5.3125|6.205|17.935|16.15|14.45|13.6|11.05|9.1375|11.9|14.4075|19.55|25.5|27.03|38.25|44.625|48.875|63.75|68|57.63|60.1375|55.25|58.8625|64.175|60.01|43.605|40.545|33.83|28.815|21.25|24.225|36.04|35.275|16.575|13.685|15.64|19.975|24.735|33.235|50.49|44.625|59.925|76.075|78.455|79.56|74.97|83.895|65.62|67.065|46.75|29.155|42.5|48.025|53.38|53.04|57.885|70.21|51.68|29.07|35.615|21.08|23.205|16.405|19.975|19.89|23.97|22.525|21.76|16.49|17.085|16.49|22.61|19.805|14.11|11.9|10.965|9.52|8.245|7.31|2.55|2.5925|2.2525|4.505|4.675|4.27|4.25|6.59|
2022-02-19 16:17:12|amer_0881|SOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|6.79|7.4|7.12|8.02|8.53|7.81|8.19|8.08|7.94|8.16|7.74|7.62|8.02|7.2|6.82|6.02|5.79|5.9|5.24|3.8|3.84|4.25|4.31|4.66|5.37|4.91|5.06|
2022-02-19 16:17:14|amer_0882|SOX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:14|amer_0883|SVM.TO|price_second_month|0.0753670473083|||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.5|2||1.4667|1.0333|1.0333||0.8333|0.7333|0.3333||0.3667|0.3333|0.1333||0.1667|0.2667|0.1||0.0667|0.0366|0.0266||0.0366|0.0466|0.1834||0.1567|0.5333|1.6167||0.54|0.1501|0.29||0.8|1.31|1.75||4.8|4.2533|5.7167||6.0167|6.91|9.38||6|3.12|2.61||4.06|5.1|6.97||7|8.46|12.74||9.06|8.29|6.54||5.64|6.38|5.1||2.95|3.36|2.44||2.25|1.78|1.53||1.33|0.85|0.66||2.94|4.19|3.13||4.15|3.38|3.28||3.47|3.16|2.85||3.24|5.14|7.33||7.26|9.61|8.51||6.8|4.83|4.73|||||
2022-02-19 16:17:18|amer_0884|TCW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5333|0.5167|0.2834|0.7667|1.1834|1.0083|1.2167|2.1667|1.9583|2.1667|2.5|3.33|2.9583|2.1667|2.6083|3.3|2.8333|3.0167|3.5833|3.4333|3.4583|3.9833|5.5667|6.0417|7|8.6267|13.0833|13.05|19.225|23.6|27.43|26.01|23.76|20.85|23.5|25.3|18.83|17|17.39|21.25|22|7.75|5.98|9.01|10.57|12.7|13.75|11.98|14.5|19.74|22.63|21.35|21.55|17.41|17.1|12.3|12.65|11.87|14.6|14.08|14.32|12.47|14.09|15.6|15.96|9.27|4.9|3.86|1.47|0.8|1.4|1.53|2.18|3.33|5.23|4.2|3.43|4.68|3.15|3.2|3.07|1.34|1.39|1.28|0.97|0.94|0.95|0.83|1.11|1.39|1.94|2.27|2.41|2.92|3.54||||
2022-02-19 16:17:23|amer_0885|TGO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|6.5|5.9|5|4.8|3.75|3.72|5.17|4.75|5.14|4.02|5.1|5.65|7.89|9.85|10.74|10.78|10|10.45|9.6|9.42|8.5|10.13|6.95|6.92|6.73|5.85|5.29|5.27|5.65|6.19|6.2|4.9|5.25|4.51|5.5|5.2|4.5|3.9|4.75|4.4|4.25|5.24|5.68|7.3|10.2|10.41|11.94|9.2|8.95|7.85|5.36|6.75|5.6|7.32|5.5|4.81|5.56|6.18|
2022-02-19 16:17:26|amer_0886|TGOD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0887|TGZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0888|TMD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|6.3|6|6.3|13.35|11.4|7.5|19.5|64.8|34.5|69.3|49.2|57.9|51.9|42.6|42|38.1|38.1|16.5|16.8|19.8|41.1|50.7|75.3|54|54.3|51.6|45|31.8|23.7|23.4|20.7|13.5|13.95|10.65|4.2|14.1|11.7|7.65|2.57|2.55|5.06|3.83|2.54|0.87|0.51|0.455|0.95|1.02|3.93|2.07|1.98|0.93|0.78||||
2022-02-19 16:17:29|amer_0889|TMR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:29|amer_0890|TNT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.2|5.88|5.78|5.98|6.34|6.5|6.35|6.04|6|5.9|5.32|5.09|5.8|6.35|6.3|6.3|6.24|6.3|6.64|6.42|6.78|6.75|6.07|6.48|6.57|6.92|7.27|7.14|5.62|6.07|6.67|6.41|7.46|7.53|7.04|7.4|
2022-02-19 16:17:31|amer_0891|TOT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.95|1.7|1.3|0.82|1.2|1.15|1.15|1.66|2.54|2.1|1.64|1.6|2.15|1.72|1.88|2.2|2.7|3.55|4.5|5.68|5.41|5.35|6.24|9.44|8.56|13.5|15.4|17.1|17.88|17.29|12.1|11.29|11.9|8.69|5.51|8.07|9.28|7.8|4.5|3.36|4.51|4.18|4.45|9.1|8.05|8.71|11.99|16.33|13.69|13.31|17.21|18.46|14.58|14.26|13.85|14.9|14.23|16.14|19.08|20.25|21.3|22.25|18.7|14.16|15.55|14.98|13.55|12.9|12.61|12.68|13|14.25|13.95|12|15|14|12.23|12.2|9.72|9.62|9.48|6.12|5.59|5.18|1.85|2.32|2.69|3.56|3.79|3.99|5.39|6.33||||
2022-02-19 16:17:36|amer_0892|TRL.TO|price_second_month|0.172523961661|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68||9.71|9.8|10.15||8.5|6.35|6.11||4.42|3.8|1.6||2.93|1.99|1.86||1.13|1.08|1.43||1.94|1.99|2.38||
2022-02-19 16:17:38|amer_0893|TRZ.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9|10.5|11.3|12.85|11.6|9.7|4.5|6|6.9|6.4|7.35|7.1|8|9.1|9.05|8.75|9.35|10.9|5.8|7.91|6.95|7.62|5.6|6|4.9|4.56|6.38|11.1|15.75|19.75|21.6|24.1|25.4|24|18.73|18.93|23|24.36|24.1|31.79|35.01|32|35.75|35|23.26|20.17|13.76|12.15|7.54|10.74|16.89|21.1|13.36|10.1|15.7|18.8|12.38|11.27|6.4|7.02|6.28|3.18|5.25|5.93|5.31|7.5|10.53|12.63|8.1|9.49|8.96|8.78|6.17|8.05|7.36|7.35|7.77|6.74|6.3|5.51|5.27|5.9|9.83|11.22|7.42|8.18|7.92|5.95|4.66|13.49|14.75|15.94|8.53|5.73|3.89|5.49|5.56|6.16|4.44|4.03||||
2022-02-19 16:17:44|amer_0894|TSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.336|0.3493|0.3448|0.2918|0.2608|0.2387|0.1768|0.1503|0.221|0.4686|1.4589|2.3166|1.7684|2.6083|1.9894|2.6525|2.1044|0.6278|0.336|0.2653|0.3095|0.3095|0.1989|0.221|0.3581|0.2387|0.2918|0.6897|0.6455|0.6012|2.2547|2.0336|2.0071|1.5473|1.2379|0.9991|0.6189|0.4244|0.3537|0.336|0.1194|0.3714|0.2299|0.1061|0.0707|0.0265||0.0531|0.0619|0.0398|0.0221|0.0531|0.1901|0.0619|0.0221|0.0187|0.0275|0.025|0.0163|0.0063|0.01|0.0125|0.0075|0.0063|0.0088|0.005|||||||||||||5.9175|6.5075|6.2|6.55|6.95|6.7525|6.8025|7.5075|7.1675|10|13.125|13|21.46|20.4375|31.82|37.22|45.35|43.78|37.69||||
2022-02-19 16:17:47|amer_0895|TWM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.74|1.39|1.41|1.38|1.46|1.63|1.49|1.34|1.29|1.56|1.38|1.3|1.42|1.35|1.36|1.42|1.01|1.08|0.91|0.71|0.85|0.72|0.95|1.19|1.3|1.28|1.32||||
2022-02-19 16:17:50|amer_0896|USA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.6|9|8.4|8.76|6.6|7.2|4.92|3.12|3.6|6.12|5.76|6.12|7.2|15.6|28.2|29.4|18.6|12.48|8.76|7.68|6|4.44|11.28|15.12|14.16|19.68|22.08|21.84|14.04|16.68|16.8|14.64|10.8|4.56|3.72|4.62|6.12|8.04|8.28|8.4|8.88|13.32|12|15.72|28.2|20.76|25.68|10.32|9.6|11.88|9|5.7|4.86|2.28|4.74|3.36|3.96|2.76|2.22|3|1.86|1.8|1.56|3.66|4.14|3|4.13|4.05|4.88|4.59|4.65|4.5|2.93|1.82|2.36|2.27|4.09|3.46|4.22|3.4|3.62|3.5|3.49|2.03|1.26|1.05|1.26||||
2022-02-19 16:17:54|amer_0897|VFF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:54|amer_0898|VLE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.85|1.5|2||4.35|5|7.1|7|3.3||2.1|3|5.2|5.5|6.2|7.9|5.9|1.9|1.8|2.25|1.55|2||4.25|3.05|3.75|3.7|3.55|2.2|1.64|2.32|1.35|1.37|0.92|0.99|0.55|0.48|0.35|0.46|0.65|0.41|0.4|0.68|0.66|0.435|0.47|0.77|0.96|1.01|0.89|0.87|0.79|0.55|2.01|5.8|4.54|3.22|3.68|2.95|2.25|2.39|0.94|0.37|0.3|0.36|0.47|0.51|0.465|0.43|0.45|0.48|
2022-02-19 16:17:57|amer_0899|VMD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|4.5|6.13|5.25|6.4|9.76|8.5|8.08|6.7|11.67|14.72|11.85|12.91|9.78|8.08|6.44|5.14|
2022-02-19 16:17:58|amer_0900|VNR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:59|amer_0901|WDO.TO|price_second_month|0.00303643724696|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9||3.35|4.3|3.7||3.25|3.8|4||2.5|2.4|2||2.25|1.45|1.25||1.1|1.48|1.4||3.35|2.85|3.55||2.5|3.8|4.1||2.6|2.3|1.65||0.9|1.1|0.93||2|1.75|2.24||1.35|1.7|1.32||1.16|0.79|1.15||1.88|2.05|2.3||2.35|2.69|2.72||2.4|2.57|1.5||0.8|1.15|0.85||0.37|0.7|0.58||0.85|0.78|1.25||1.03|0.97|1.27||1.98|2.67|2.09||3.05|2.18|2.11||3.07|3.54|4.43||5.39|5.97|10.17||11.73|12.57|10.62||11.76|10.15|11.51|||||
2022-02-19 16:18:04|amer_0902|WPRT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.495|80.5|46.2|56.525|47.25|38.5|42.875|25.025|17.395|24.85|26.425|13.475|10.08|5.88|5.04|6.09|4.725|6.405|7.35|5.95|5.46|7.35|5.18|3.92|3.745|3.5|3.815|4.13|4.13|5.635|6.475|6.09|8.75|10.85|14|12.61|4.87|5.11|5.76|11.22|13.03|15|15.57|17.81|18.29|18.32|23.39|24.21|28.51|42.75|26.88|34.51|25.1|30.04|30.32|28.2|23.26|18.2|16.03|15.69|6.49|6.9|6.68|4.57|3.38|2.47|2.73|1.79|1.66|1.41|2.24|3.05|3.79|3.74|3.61|3.68|2.78|1.88|3.76|3.71|3.25|3.25|1.77|2.37|3.89|11.69|6.68|5.27|3.05|1.96||||
2022-02-19 16:18:08|amer_0903|XAU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4323|4.9247|4.8262|5.1217|4.4815|3.3094|3.3488|3.1124|3.7329|6.3824|3.7723|3.0336|2.6692|2.04|1.6|1.84|2.15|1.85|1.77|2.36|3.09|2.33|3.21|2.7|2.82|2.24|2.08|
2022-02-19 16:18:10|amer_0904|XTC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3167|3.5|4.1667|5|5.3333|4.8334|5.375|5.125|3.5|3.5|4|4|4.5|4.6|3.5|3.5|4.125|3.775|2.25|2.925|3|3.375|4.525|6.5|5.875|5.875|7|6.4|7.16|5.85|6.1|6.45|7.4|7.4|6.2|4.7|4.15|4.1|4.25|3.75|3.85|4.29|3.86|4.5|4.6|4.2|3.5|3.1|2.3|1.35|1.2|1.12|1.8|1.9|2.6|3|3.29|3.6|4.08|4.2|3.38|3.38|4.44|4.9|4.8|5.6|5.7|5.89|6.61|7.15|8.96|10.78|11.05|11.945|15.58|14.38|14.54|14.68|15.62|12.76|12.15|10.72|11.54|11.29|9.84|9.56|9.45|9.4|9.97|9.47|9.7|8.2|7.52|8.5|7.52|6.09|7.05|8.26|10.92|10.92|10.17|9.1|9.46||||
2022-02-19 16:18:14|amer_0905|Y.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|11.4|11.86|16.98|25.4|20.19|17.11|19.75|15.93|19.33|17.27|16.72|18.77|19.62|18.71|18.35|9.69|4.71|7.5|6.89|7.12|9.31|10|5.83|5.94|8|8.26|9.24|9.94|9.49|11.45|12.85|12.17|14.65|14.35|13.7|14.21||||
2022-02-19 16:18:16|amer_0906|CNNX.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0907|CURA.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0908|CWEB.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0909|FIRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0910|HMMJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|13.35|17.95|17.77|21.68|17.33|21.79|20.1|13.93|9.06|7.86|7.855|6.58|8.25|12.83|10.23|8.79|7.3|5.5|
2022-02-19 16:18:18|amer_0911|HUGE.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0912|LABS.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0913|OILS.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0916|HYG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0000|EDCFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0001|CMWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49||50.5|43.05|46.75|54.15|54.15|51.95|49.8|53.5|49.13|56.4|62.74|67.92|66.26|65.26|70.41|67.88|76.07|75.41|68.555|71.8|65.045|53.35|57.915|52.56|56.155|54.91|58.16|63.145|59.325|59.5|61.43|58.91|53.12|52.36|52.385|52.59|53.75|51.98|54.835|56.215|40.66|50.46|60.16|66.005|77.04|73.03|67.05|69.89||
2022-02-19 16:18:23|pink_usa_0002|WEBNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1919|14.8652|19.0911|21.8752|21.8752|17.5499|19.5883|20.2843|24.0627|22.79|21.5272|20.4334|22.0442|20.1451|25.4051|25.1068|30.3767|28.6665|28.0202|29.442|29.5813|31.6197|32.0671|27.7915|28.7361|25.6785|20.3837|21.57|20.75|20.69|23.54|22.8|24.98|22.5|25.59|24.1|23.725|20.98|21.55|18.52|18.21|19.39|18.59|17.918|16.9|10.15|12.96|13.14|18.68|20.15|18.39|14.55|16.5|
2022-02-19 16:18:26|pink_usa_0003|MQBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.37|26.606|39.962|46.587|45.05|36.4746|35.2026|36.782|41.8594|37.1|29.309|22.5992|30.2418|27.1042|29.468|34.5772|41.1916|44.1702|42.2463|53.265|50.69|55.12|54.07|51.7|55.8|62.58|52.73|57.71|47.09|53.72|61.18|62.57|66.82|66.56|69.71|75.415|81.88|86.65|92.03|84.685|90.74|83.195|84.49|93.52|100.33|74.42|93.7|102.04|116.75|117.23|120.03|155.6965|136.93|
2022-02-19 16:18:29|pink_usa_0004|MCQEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|24.75||||46.25|34.5|33.65|38.1|35.8|24||29.1|26.35|27.25|32.8|39.75|42.5||49.55|50.75|56.45|53.3||51.25||47.29|58.6||51.45|58.6|||68.26|71|75.4|80.8|86.45|91|85.6552|90.3|83.5|81.8|94.5|93.47|68.875|92.45|103|113|121.75|119|141.25|138.75|
2022-02-19 16:18:31|pink_usa_0005|ASXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.07|30.43|28.7|33.76|28.93|31.16|30.73|37.37|36.24|31.8|34.67|34.26|33.783|34.497|30.95|34.05|31.61|28.63|30.11|30.095|32.04|39.38|36.21|39|38.56||41.67|45.61|45.82|50.1|44.16|49.18|53|56.44|54.51|50.8|58.74|63.38|56.91|53.965|58.69|65.88|64.52|58.435|
2022-02-19 16:18:33|pink_usa_0006|QUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6294|2.098|2.0447|2.7955|2.737|2.2364|2.2897|2.3429|2.1512|2.5027|2.9286|2.4526|2.6092|2.7157|2.9712|2.7157|2.5772|2.6624|3.1416|2.6411|2.8328|4.2066|4.2599|4.6858|4.7923|5.3781||3.5144||1.7252|1.3312|1.4696|2.2897|2.6624|2.6837|2.1832|2.2897|2.7476|2.6731|2.3429|1.6826|1.7039|1.8211|1.5548|1.2673|1.4696|1.7785|1.5442|1.31|1.2141|1.2034|1.229|1.2673|1.6613|2.2789|2.9606|2.7263|2.704|2.812|2.47|2.69|2.2|2.72|3.5|4.5|4.28|4.21|4.78|4.98|4.05|4.05|3.72|4.02|4.79|3.76|2.65|2.66|4.16|3.581|3.645|3.745|3.92|3.71|
2022-02-19 16:18:36|pink_usa_0007|QABSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7879|||16.1616|14.1258||13.915|11.33|13.825|12.13|13.425|19.25|22.335|22.4|21.795|24.07|24.465|19.8|19.61|17.83|21.01|24.835|19.29|13.33|13.7|20.995|20.15|18.11|18.48|17.45|19.04|
2022-02-19 16:18:38|pink_usa_0008|WOLWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|19.65|23|26|22.75|22.25|25.8587|26.45|26.95|28.81|26.4|24.4|27.15|26.3|30.4|30.0279|35.6|31.9|30.05|30.85|32.6|34.86|34.39|26.57|23.966|21.61|19.34|17.36|16.07|16.37|18.89|17|20.04|19.45|20.435|19.805|21.61|21.9|20.6|20.23|21.295|23.72|24.39|26.86|27.42|23.42|28.12|27.59|30.97|32.025|30.045|28.652|23.8001|
2022-02-19 16:18:40|pink_usa_0009|GMGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8448||||4.4|||||4.83|4.21|||5.19|5.49|4.64|6.02||6.35|6.692||||7.5326|9.21|9.3|10.365|9.85|10.72|10.237|13.351|13.74|13.4658|15.14|16.66|17.71|17.0725|
2022-02-19 16:18:42|pink_usa_0010|RMSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.45|12.5|15.2|17.9||||||25.83|27.2288||33.45|32.45|35.6|44.15|44|47.64|45.65|||41.43|44.48|46.307|52.27|58.39||53.85|52.27|58.505|52.58|53.11|46.2401|41.895|39.72|41.56|44.6|45.945|48.891|51.37|43.83|44.511|47.72|46.69|48.915|46.768|50.092|46.1526|
2022-02-19 16:18:44|pink_usa_0011|RMYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.67|||12.03|10.32||10.65|10.65|12.56|13.21|12.93|10.49|11.18|12.26|12.82|12.44|12.24|13.86|11.23|
2022-02-19 16:18:46|pink_usa_0012|SKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|12.45|12.0765|12.97|13.58|13.22|13.67|14.05|14.91|15.54|16.33|16.51|14.84|15.22|15.42|14.53|14.63|12.91|15.73|17.205|16.09|16.89|17.26|17.32|16.885|18.99|18.1|18.83|16.635|17.565|18.15|19.3699|20.44|19.52|19.063|24.55|24.6|26.22|27.06|31.71|30.3|26.775|
2022-02-19 16:18:49|pink_usa_0013|SKHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.4|10.5|12.9|12.15|8.35|9.65|10.44|11.96|12.96|12.86|11.26|13.11|12.18|13.75|14|13.61|13.96|14.22|15.77|14.92|16.24|16.49|14.62|15.07|15.76|13.98|14.37|12.68|15.3|17.44|15.8|16.16|16.68|17.3|15.85||17.82|19.36|15.23|17.3|18.05|18.85|20.14|20.497|18.77|24.28|23.942|25.55|27.156|31.1|29.478|26.636|
2022-02-19 16:18:51|pink_usa_0014|BXBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|12.5|11.92|12.75|11.25|10.3|12.99|13.9|15.43|14.57|14.8|15.7|12.71|14.15|15.15|17.83|17.46|15.33|17.49|16.785|17.87|17.39|16.525|16.59|17.535|13.835|16.08|16.68|18.48|18.84|17.82|14.245|15.705|14.755|15.455|14.91|13.66|15.815|15.035|16.625|16.74|14.92|16.99|16.3|15.12|16|16.13|15.58|16.63|17.76|14.145|14.435|
2022-02-19 16:18:54|pink_usa_0015|BMBLF|price_second_month|0.0384|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3473||4.1603|||||5.2167||||||||6.3573|||||||||8.59||8.35||7.6|||9.05|||||||6.4|7.8|7||8.9|7.5|8.26||7.28|7.45|8.13||8.351|7.86|7.51||
2022-02-19 16:18:57|pink_usa_0016|APAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4477|1.5651|1.7216||2.2914|2.2225|2.5525|2.9346|3.185|3.4824|3.2867|3.5919|4.0302|3.9049|3.9128|4.5466|4.9144|4.8753|4.2414|4.3839|4.6484|5.0048|5.6735|5.247|6.8157|6.9736|5.7483|6.4357|6.2763|6.1866|7.1729|5.6088|6.3759|6.9736|6.9238|6.864|6.4755|6.603|7.12|6.5|6.95|6.94|7.25|7.39|7.225|7.67|7.75|7.7435|7.255|7.39|6.75|6.87|6.965|
2022-02-19 16:19:00|pink_usa_0017|LLESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|5.3|7.65|8.3|8.79|5.87|5.96|7.25|8.91|9.29|8.31|7.13|8|7.05|8.5|8.82|10.7|9.64|8.42|10.22|10.07|12.33|13.41|13.31|13.49|12.82|10.43|9.09|9.62|9.57|10.38|10.08|11.48|12.215|13.36|12.105|14.38|14.49|15.1|9.44|8.95|9.73|11.72|13.2|11.015|8.34|8.1|10.59|9.93|9.41|8.39|7.4|7.42|
2022-02-19 16:19:03|pink_usa_0018|CCLAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:03|pink_usa_0019|CHEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|38.15|40.6|42.7|40.6|26.63|32.58|30.72|35.15|39.27|36.44|31.93|25.72|26.7|26.06|27.93|33.635|29.555|35.35|34.059|30.26|33.872|37.17|43.42|53.56|44.09|50|54.24|61.9|69.72|70.595|74.18|79.66|61.86|60.3701|69.63|70.52|76.45|67.47|62.67|71.93|84.3|86.46|86.84|82.995|82.1|68.92|
2022-02-19 16:19:06|pink_usa_0020|BOALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||21.25|19.875|19.5|18.813|21.25|20.375|19.5|19.75|21.375|24.5|24|20.25|19.125|15.5|11|11.25|11.875|14.125|12.75|12|11.25|||3.75|4.6||6.5|6.5|8.5|8.5|9.7|9.3|10.15|12.05|14.1|14.7|19.25|16.25|19.8|22.25|20.95|17.25|22.93|22.75|24.75|||22.65||27.95|25|23.65|22.65||22.25|10.2|7.85|13|18.25|20.75|18.85|16.785|15.5|17.35|21.7|18.6|16.01|13.24||14.05|14.32|16.58|20.22|17.85|15.21|18.35|19.67|19.97|20.62|16.5|18.77|19.25|19|16.19|16.6|19.06|21.1|17.5|18.58|20.37|21.43|23.29|24.5|18.52|20.6|15.14|13.74|14.13|11.4615|13.32|12.54|7.17|11.19|13.25|16.29|20.76|21.24|19.28|15.8|
2022-02-19 16:19:10|pink_usa_0021|ARLUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.32|2.8|4|3.75|3.9|3.7|2.95|3.5||2.8|2.35|2.26|2.78|2.78|2.78|2.859|3.799|4.02|4|4.38|4.39|4.86|5.166|5.71|5.45|6.6395|5.9455|6.91|7.31|8.82|11.5|10.99|12.69|15.74|16.93|17.8|18.2268|23.87|23.12|18.55|18.31|19.99|19.71|22.84|23.672|17.829|20.165|24.99|25.9|33.02|33.31|32.06|28.84|
2022-02-19 16:19:12|pink_usa_0022|IAUGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4713|18.4939|17.9816|13.9857|15.7275|19.5799|18.6475|19.1598|||15.6352|16.5984|20.3484|23.75|30.1742|27.1209|26.4754|28.7807|25.041|27.3463|30.3996|27.9816|24.0061|22.6537|19.498|20.6455|20.1434|21.9057|22.4693|21.0656|23.9652|24.1701|25.9221|27.7561|28.4016|31.4447|28.2787|26.17|27.37|27.7|26.25|27.25|21.03|20.56|17.67|19.25|20.52|18.5|19.59|15.795|17.075|
2022-02-19 16:19:15|pink_usa_0023|CAHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2508|1.6261||1.6261|1.2687||1.8762||1.5546|1.6886|1.1883|0.7014|0.7952|0.6254|0.6656||0.6442||0.6343|0.8488|0.6454|0.8055|1.2306|1.5139|1.73|1.43|1.73|1.81|1.99|1.82|2.27|2.42|2.02|2.23|2.68|2.61|3.49|2.64|2.9|4.015|4.042|3.59|3.36|4.14|2.8899|2.98|2.97|
2022-02-19 16:19:17|pink_usa_0024|CHPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:17|pink_usa_0025|ALMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.27|0.27|||0.175|0.14|0.135||0.145||0.38|0.48|1.2|1.05|1.56|2.32|2.27|2.06||2.26|2.74|2.22|3.6||3.41|3.2|4.42|7.1|6.21|6.2699|6.482|6.95|10.22|15.48|15.04|21.17|15.09|24.266|21.3|25.31|23.195|20.8|24.15|26.465|26.055|21.42|18.72|25.22|30.33|24.86|
2022-02-19 16:19:20|pink_usa_0026|SFDPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:20|pink_usa_0027|WHITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|5.65|6.38|6.7|6|6.9|5.4|5.9|4.15||3.05|3|2.11|1.7|1.42|1.63|1.41|1.76|1.0785|1.23|1.08|0.84|0.749|0.335|0.505|1.37|2.1|2.2|1.83|2.7|2.77|3.451|3.845||3.21|3.27|2.91|2.575|2.15|1.675|1.15|0.9435|1.1265|1.2825|1.15|1.89|1.72|2.2499|
2022-02-19 16:19:22|pink_usa_0028|NNCSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.69||||||0.53||||0.685|0.7|0.79|0.89|1.44|1.45|1|1.15|1.46|1.82|2.23|2.56|2||1.8|2.24|2.23|2.005|2.67|2.08|3.0103|3.11|4.5|4.62|4.49|4.7|4.2564|4.83|4.83|3.94|4.871|4.3|3.54|
2022-02-19 16:19:24|pink_usa_0029|RIDYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31||0.99|1.2||||1.07|0.755|0.7|0.79|0.73|0.8|0.7|||0.86||||||||1.04|||||||0.955|0.91|0.71|0.755|0.54|0.455|0.5105|0.6317|0.714|0.8446|0.9134|0.921|0.98|
2022-02-19 16:19:27|pink_usa_0030|DXSPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:27|pink_usa_0031|KSKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6676|4.3825|5.1447|8.0505|7.7646|6.669|8.2013|8.9555|9.4033|7.9076|8.584|6.0974|7.8123|4.9541|4.192|4.5254||1.3624|2.0483||1.0004|0.75|0.859||0.31||0.38|0.45||0.55||0.152|0.182||0.21|0.352||0.21|||0.13|0.189|0.2487|0.2886|0.35|0.243|0.46|0.5035|0.755|0.7129|0.5586|1.03|1.08|
2022-02-19 16:19:30|pink_usa_0032|AGLDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.12|0.11|0.12|0.104|0.08|0.1|0.05|0.04|0.05|0.03|0.05|0.045|0.069|0.09|0.217|0.12|0.15|0.15|0.0933|0.0663|0.067|
2022-02-19 16:19:32|pink_usa_0033|OROCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6432|1.7826|1.7428|2.8881|2.8084|2.3503|1.5964|1.4938|1.9519|1.206|1.8902|1.6731|1.5137|1.4341|1.7727|1.937|1.942|1.9818|2.8462|2.181|1.932|2.0495|1.1751|1.0955|1.6328|2.9279|2.8383|3.3377|2.723|2.7287|2.6789|4.6508|4.842|4.26|3.12|3.19|2.42|2.33|1.61|1.75|2.0874|1.58|2.01|2.7221|3.98|4.94|6.588|7.01|6.6|
2022-02-19 16:19:34|pink_usa_0034|DMZPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|17.6|18.48|15.89|18|21.5|17.4|14.7|13.45|14.93|18.35|18.97|20.73|28.55|29.09|40.81|41.7847|52.37|46.01|35.74|
2022-02-19 16:19:36|pink_usa_0035|QRNNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6||3.21|4.15||3.45|3.7914|3.95|4.15|4.02|4.45|4.612|4.56|4.52|4.03|3.73|3.93|3.55|3.95|2.75|3.3|3.74|3.58|4.066|4.08|3.97||3.59|3.21|3.15|3.04|3.315|3.45|3.95|3.93|3.62|3.04|3.25|3.125|3.045|2.75|2.87|2.4|2.6|
2022-02-19 16:19:37|pink_usa_0036|ASAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.21|1.23|1.32|1.18|1.26|1.4298|1.41|1.68|1.59|1.42|1.37|1.49|1.22|1.36|1.36|1.32|1.11|1.02|1.11|1.04|1.15|1.13|1.38|1.254|1.28|0.973|1.05|0.88|1.095|1.33|1.35|1.1|1.3602|1.21|0.975|0.865|0.9452|0.96|0.87|0.67|0.802|0.7349|0.665|0.85|0.65|0.721|0.85|0.8975|0.9155|1.05|1.21|1.14|
2022-02-19 16:19:41|pink_usa_0037|BKQNY|price_second_month|1.99339933993|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|||22.85|20.71||24.02|22.04|19.02||19.47|18.35|18.72||15.91|16.44|17.97||19.4099|21.05|19.8388||16.25|13.66|14.99||12.57|12.33|10.09||8.48|9.425|12.675||12.765|13.34|11.43||
2022-02-19 16:19:43|pink_usa_0038|SSLZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|5.15|4.045|5.09|4.69|4.69|5.63|4.94|3.64|4|4.54|5.38|5.232|4.45|4.63|5.11|
2022-02-19 16:19:45|pink_usa_0039|STOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2032|11.7702|11.6633|10.7285|8.3691|11.2894|10.5504|12.5626|13.9782|11.1291|12.0818|13.9693|10.7552|10.1587|10.0608|12.0729|10.9956|11.6278|11.8236|10.9217|11.8414|12.429|9.0636|5.6002|5.5735|3.3655|2.8|2.22|3.07|3.55|2.79|3|2.665|2.8312|3.57|3.88|4.38|4.9|4.033|4.806|4.72|4.707|5.54|4.7401|3.432|4.04|4.56|5.3|5.21|4.41|4.62|4.995|
2022-02-19 16:19:48|pink_usa_0040|ANZBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.6|3.975|4.45|4.9|4.8|5.25|6.525|6.175|6.85|7.2626|6.8|6.9126|7.0626|4.8876|6.6126|6.425|7.325|6.5626|7.15|6.2|6.95|7.5126|7.8|8.08|7.78|8.9|8.826|9.52|11.05|10.424|10.444|10.016|12.1|11.4|12.22|13.946|12.93|13.01|15.54|16.982|16.27|16.74|17.61|19.046|20.114|20.806|22.522|23.212|23.976|24|25.35|21.292|20.75|14.2674|9.86|8.49|12.67|17.91|20.25|20.721|19.07|20.22|21.92|24.7|23.57|21.91|21|23.38|20.35|25.74|25.51|29.3|26.19|26.16|29.03|28.83|31.21|31.09|27.1499|27.6|25.36|19.72|19.71|16.03|18.275|20.09|21.07|23.65|20.72|23.45|21.57|22.42|20.625|21.24|19.745|19.895|19.32|17.95|16.8|16.02|11.84|13.45|16.6|20.38|22.32|20.26|18.94|20.19|
2022-02-19 16:19:53|pink_usa_0041|ANEWF|price_second_month|0.07824933687|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35||13.65|20.3|19.8||17.85|23.35|23.5||22.82|19.92|20.97||22.1|25.8|26||26|29.33|28.749||31.95|28.525|26.05||25.23|19.32|20.12||18|19.21|21.68||21.76|23.55|22.26||19.82|20.39|17.25||18.78|18.9|17.18||13.58|12.52|17.698||20.9744|19.839|19.9485||
2022-02-19 16:19:57|pink_usa_0042|NAUBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4118|15.9043|22.1323|24.3579|20.3938|19.5341|19.9162|22.8773|25.4564|28.1788|21.7311|21.4254|23.6415|20.5371|24.9788|23.4027|29.7549|26.5071|27.6056|30.6432|29.3728|29.1817|30.4235|26.9752|28.131|25.6574|20.2482|19.0912|18.37|19.63|21.42|21.38|23.74|22.29|23.89|22.29|23.7389|20.18|20.27|17.6|17.32|18.11|18.05|20.04|17.3|10.55|12.5|16.98|19.47|20.02|20.45|19.8|21.7|
2022-02-19 16:19:59|pink_usa_0043|NABZY|price_second_month|0.002772002772||||||||||||||||||||||13.5|13.1875||11.625|13.1875|12.875||12.75|12|10||12.625|14.3125|15.125||14.3125|12.9375|13.1875||16.3125|19.25|20.9375||20.125|19.125|20.25||20|22.1875|22.625||23.1875|26.4375|29.4375||35.6565|38.5625|35.3125||33.0315|29.969|37.219||42|36.9065|38.125||41.375|34.6875|40.719||44.23|31.905|40.75||49.705|45.34|44.875||56.125|52.165|56.025||52.13|49|56.04||58.515|62.825|59.375||65.15|68.205|79.625||86.25|87.5|82.5||12.645|9.725|7.35||8.94|13.505|12.21||9.775|12.27|12.08||13.825|10.575|11.965||12.085|13.215|13.18||13.5375|16.095|15.525||15.48|14.175|13.64||12.72|10.52|10.88||9.53|10.68|11.02||11.385|12.4|11.46||10.125|10.08|8.5||9.41|10.07|8.582||6.3|6.445|8.71||9.875|9.94|10.55||
2022-02-19 16:20:06|pink_usa_0044|BHPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0453|5.1769|4.3324|4.9904|4.442|4.5408|5.2646|4.6913|4.0317|5.3454|5.5266|4.4847|5.0283|4.53|4.9649|6.2967|7.0759|8.6523|7.2933|8.5164|9.9932|0.906|11.0079|13.59|13.8618|17.5764||||18.6183|23.3296|28.6297|33.0645|33.1733|40.7701|30.0023|15.402|16.9875|24.145|28.8109|33.3409|33.2706|29.1914|30.906|39.4587|41.7259|41.4224|35.6965|30.0589|34.7157|28.0091|31.4745|32.3896|34.2469|29.9352|29.1642|31.1959|32.3533|31.6919|31.2389|25.2593|23.7237|22.97|18.21|14.3325|11.4|14.0175|16.43|19.365|20.34|18.44|21.3636|20.62|23.5275|24|24.7977|22.04|26.595|25.83|23.9087|25.7497|25.25|23.4175|27.675|28.389|39.065|39.2|33.008|27.7|33.922|
2022-02-19 16:20:10|pink_usa_0045|NCMGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|17.75|17.05|15.2|20.85||18.3|20.1|29.14|34||||22.2|25.3|24.45|34.1|29.41|26|33.15|38.27|37.9984|39.83|42.8|33.06|34.97|24.34|25.811|26.85|23.36|13.94|11.47|7.2915|10.3|9.425|10.705|8.57|11.33|11.13|7.99|8.22|10.56|14.01|16.76|15.12|16.915|15.8|18.14|18.13|16.49|15.89|14.215|15.04|17.825|18.545|24.85|20.64|16.1|20.5|25.12|19.349|19.68|22.2772|18.14|17.435|17.39|
2022-02-19 16:20:13|pink_usa_0046|CSLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.805|35.19|36.38|36.12|32.01|35.96|36.49|41.88|41.56|37.01|45.25|49.055|50.31|55.385|63.29|71.325|82.235|65.155|66.81|71.09|78.73|94.99|105.4|101.6275|104.34|117.74|106.31|113.04|113.99|109.42|95.24|
2022-02-19 16:20:16|pink_usa_0047|CMXHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.65|27|29.8|30.85|26.75|28.3|34|36.15|36.45|29.6|30.91|35.5|36.278|44.45|52.8|61.8|56.55|59.5|63.8|63.95|65.1125|69.19|68.34|71.27|72.01|64.61|71.15|72.36|81.04|82.9415|73|90.315|98.1|101.9|110|127.4365|137.16|165.5|129.58|134.4|142.2|160.17|184.8|210|204|207.19|230.3201|213|225.44|225.32|214.7|187.33|
2022-02-19 16:20:19|pink_usa_0048|BLSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2684.88|2702.16|2315.52|1885.68|2376|2177.28|2319.84|1574.64|922.32|591.84|496.8|341.28|380.16|||||||29.4|28.4||21.675||15|16.15||23.23||||42.56|43.15|50.9|57.16|66.65|||48.15|40.13|41.07|49.32|49.32|35.78|40.13|47.24|67.775|79.15|90.55|68.92|66.12|
2022-02-19 16:20:21|pink_usa_0049|SKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|32.91|32.91|32.91|32.91|27.04|28.92|34.92|46.275|45.41|45.67|51.48|42.68|
2022-02-19 16:20:22|pink_usa_0050|TLSYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.5|99.5|103.752|27|24|18.375|19.5|17.25|16.35|16.55|12.75|14.1|13.97|13.52|13.33|12.54|13.12|14.68|15.55|17.98|18.38|16.92|17.53|19.1|21.25|19.06|18.03|14.41|14.66|14.12|13.12|14.46|17.28|19.65|17.3|21.11|21.75|22.65|17.95|13.25|12.36|12.28|14.08|15.42|13.22|13.09|12.3|13.55|14|16.28|15.62|15.77|17.84|17.44|19.6|22.66|23.299|23.42|22.06|23.08|23.8|25.046|26.69|24.2|26|24.7|20.98|18.685|18.6|20.26|20.32|18.845|18.65|16.45|15.16|12.92|13.575|10.5|11.21|10.59|11.445|12.275|12.49|12.65|12.545|10.305|10.94|11.3|12.54|13.43|14.17|14.37|14.02|
2022-02-19 16:20:27|pink_usa_0051|TTRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008||||||||2.42|2.75|2.7||2.5|2.55||2.78|3.0439|3.3|3.75|3.6|3.4|||3.6|3.8|||2.6|||3.3|3.95|3.4||4.5|4.381|3.85|2.45||2.55||3.1|||2.4659|2.77|2.79|3.23|3.2|3.21|3.6|3.488|3.932|4.52|4.703|4.53|4.4|4.8101|4.568|4.935|5.342|5.06|5.134|4.84|4.49|3.83|3.69|4.09|4.02|3.8178|3.7799|3.3|2.89|2.61|2.7|2.08|2.226|2.0536|2.26|2.5|2.536|2.3875|2.39|2.02|2.2|2.17|2.5|2.66|2.845|2.858|2.72|
2022-02-19 16:20:30|pink_usa_0052|TSRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.97|4.15|4.2|4.82|5.28|5.12|5.87|4.27|4.61|3.66|4.75|4.764|4.13|4.19|4.108|4.14|5.6|6.85|7.532|8.345|8.16|9.11|9.705|11.235|11.785|13.67|12.49|14.03|10.51|10.9|10.59|12.018|12.83|7.1|6.39|6.98|7.645|8.7|8.83|9.065|8.555|8.57|
2022-02-19 16:20:32|pink_usa_0053|STBMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.29|10.94|11.48|9.5|7.8|7.75|6.6|2.71|3.95|1.21|1.61|0.75|0.47|0.36|0.765|1.87|1.87|4.26|6.77|9|10.45|7.8|10.99|10.91|11.09|11.84|15.94|17.78|13.81|16|16.85|9.84|10.8|8.92|9.3|9.912|12.45|9.25|8.51|6.95|5.75|4.65|5.38|
2022-02-19 16:20:35|pink_usa_0054|TACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|||5.87|6.13|5.62||6.58|5.62|||6.43|6.5|6.94|8.01|7.36|6.84|6.71|6.356|6.4|7.61|7.01|6.659|6.88|6.6|7.13|7.2412|6.655|6.86|6.15|6.66|6.41|6.09|6.53|5.52|4.43|4.96|5.8|6.82|7.75|7.165|7.82|7.49|
2022-02-19 16:20:37|pink_usa_0055|TABCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6716|4.7208|5.4585|6.1961|6.8354|6.1469|5.6552|6.7862|7.2288|7.6713||8.8515||12.8347|13.179|11.4578|12.0971|11.212|11.212|11.507|11.3595|12.343|13.0314||12.8839|13.0314|11.9004|10.0317|7.6713||3.934|||6.2453|5.8519||5.96|7.2288|7.4156||2.7636|2.6555|2.9604||2.98|2.7243|3.2456|3.3242|2.744|3.1157||3.3439|||3.94|3.74|||||3.92|3.59|||||3.65||3.58|3.34|3.3|3.34|3.03|3.2|3.3005|1.91|2.47|2.47|3.42|3.995|3.52|3.756|3.78|
2022-02-19 16:20:39|pink_usa_0056|SAUNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.635|0.615|0.77|0.79|0.79||0.85||0.98|0.9883|0.935|1.07|0.96|1.04|1.1019|1.2|1.14|1.05|1.06|1.08|1.27|1.29|1.132||1.14|0.9817|||1.2||1.17|1.36||||1.3314||||1.09|1.24|1.23|1.24|1.19|1.05|1.275|1.54|1.43|1.28|1.38|1.91|1.36|
2022-02-19 16:20:41|pink_usa_0057|CWLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7||||||||31|31.06|29.93|29.94|24.43|||||16.97||19.66||17.92|18.702|18.65|18.72|||||17.53|18.4|16.335|16.335|16.335|16.335|16.335|13.1|16|20.36|18.21|16.16|17.64|
2022-02-19 16:20:43|pink_usa_0058|OCANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:43|pink_usa_0059|OGDCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.011|2.26|1.82|1.8|2.91|3.2|3.23|2.8|3.1|3.3985|2.99|2.6791|2.54|2.52|2.8474|2.952|3.142|2.71|2.33|1.77|1.71|2.165|2.46|1.27|1.43|2.04|1.76|1.97|1.69|
2022-02-19 16:20:45|pink_usa_0060|INCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.45|2.77|1.92|2.468|2.06|2.39|2.835|2.61|2.659|2.99|3.01|2.6|2.78|2.7|2.34|2.27|2.16|2.11|1.91|1.265|1.53|1.67|1.98|1.77|1.965|2.18|2.19|
2022-02-19 16:20:48|pink_usa_0061|ICPVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|2.1|2.25|||2.7|2.97|3.5|4.58|4|3.39|3.29|3.4||3.1|2.95|3.3|2.5|2.36|2.4172|2.55|2.57|2.82|2.49|3.02|3.04|2.63||||||2.77||||||2.77||2.535|2.28|2.1|2.15|2.13|1.37|1.5|1.73|1.73|2.15|1.85|2.2584|2.54|
2022-02-19 16:20:49|pink_usa_0062|CSXXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.95|15.1||||17.49|16.43|21.125|22.98|22.43|22.3|22.55|17.06|18.41|19.02|20.81|21.81|22.775|21.18|29.45|30.415|31.125|29.02|35.87|35.735|30.79|
2022-02-19 16:20:51|pink_usa_0063|OZMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|67|96|116|99|85|109|150|164|14.5|11.62|10.9|11.63|8.4|6.34|7.491|6.628|3.85|3.72|3.03|3.51|3.703|4.11|3.07|2.98|3.53|2.63|3.137|2.89|3.99|5.32|6.01|7.084|5.39|6.36|6.4037|7.6|7.65|6.99|6.58|7.74|6.19|6.1|7.33|5.615|6.25|10.353|11.17|16.4|18.85|16.75|18.355|18.8|
2022-02-19 16:20:53|pink_usa_0064|ORRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0125|1.875|1.9125|||2.0875|2.0125|2.5375|2.975|2.625|2.7875|2.6|3.0137||3.2875|3.3108|3.075|2.81|2.9156|2.6688|2.3|2.7425|2.55|2.1875|1.67|1.99|2.24|2.365|2.509|2.4|2.335|
2022-02-19 16:20:55|pink_usa_0065|CLVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|3.05|2.65|2.86|2.59|2.3|1.95|2.16|2.25|2.05|1.74|1.53|1.9|1.65|1.78|1.81|2.4|1.94|1.5301|1.33|1.48|1.44|2.285|4.1|2.77|2.5|1.88|2.07|2.24|3.35|3.9|6.03|5.2|5.25|5.12|6.6|6.6|9.42|9.05|12.85|17.25|23.8|18.25|19.028|16.828|15.183|15.85|15.1708|15.91|22.85|20.15|23.36|16.086|
2022-02-19 16:20:58|pink_usa_0066|ASLEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:59|pink_usa_0067|LCOMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.89|10.75|10.35|13.6|14.56|11.81|
2022-02-19 16:21:00|pink_usa_0068|SHVTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7654|4.0032|6.1435|4.7166|4.8355|5.3111|5.3111|8.1054|8.5018|6.738|3.369|5.004|5.0733|5.0832|4.1023|3.587|3.2699|3.6762|3.7951|4.5581|4.3103|3.8645|4.1617|4.5085|5.2021|5.1328|5.5608|4.3203|3.9635|4.8|3.9|4.58|5.65|4.95|4.33|
2022-02-19 16:21:03|pink_usa_0069|FSUGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|8.1|7.935|9.53|6.86|7.68|10.25|10.05|8.52|7.69|4.94|3.91|3.625|2.49|3.05|2.82|4.28|7.53|9.21|10.16|7.25|8.89|6.96|7.82|7.03|5.65|5.89|8.99|11.53|10.08|13.2|14.01|18.232|26.44|26.88|39.15|34.57|28.83|24.33|28.34|
2022-02-19 16:21:05|pink_usa_0070|FSUMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.13|3.71|3.78|4.55|2.84|4.11|6.06|6.89|6.65|6.49|4.75|5.87|4.79|4.01|4.11|4.67|3.5|3.71|5.38|4.93|4.1|4.2001|2.39|1.95|1.82|1.25|1.5|1.45|2.14|3.62|4.65|5.5|3.988|4.553|3.51|4.05|3.5|3.0292|2.92|4.65|5.75|5.06|5.88|7|8.67|13.42|12.375|18.905|16.43|15.49|12.47|14.5|
2022-02-19 16:21:08|pink_usa_0071|WOPEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.5|7.125|8|7.75|7.5|8|7.4|6.95|6.875|7.75|7.5|6.7|6.55|7.75|8.9|9.9|11.95|11.6|13.45|16.95|17.05|18.7|25|25.85|30.2||||28.95|36.25|38|42.5|53.15|66.7|48.27|23|20.65|33.9|40.95|46.39|39.4|37.2|37.7|40.2|42.8|50|37.34|33.5|38.22|32.01|37.85|34.88|39.52|34.94|34.29|34.82|35.1|39.01|40.85|30.38|27.86|27.745|21.2|20.7|20.085|19.58|22.31|22.525|24.2|23.995|23.49|23.645|23|23.72|26.995|22.715|26.85|24.75|21.72|23.28|22.09|15.27|14.39|16.98|18.95|17.45|14.81|15|19.68|
2022-02-19 16:21:12|pink_usa_0072|MALRY|price_second_month|0.03367003367|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|||10.1566||||7.76|6.34||4.91|2.74|2.94|||8.2||||13.02|15.74||11.95|11.75|10.02||9.96|9.59|11.4||13.8|19.815|26.2||38.5|32.25|40.28||
2022-02-19 16:21:14|pink_usa_0073|NESRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.66|0.895|1.56|1.706|1.44|1.79|2.81|3.25|3.03|2.7|3.14|3.5546|4.03|4.444|4.91|4.54|5.369|5.93|6.71|6.43|8.17|6.55|9.525|9.33|9.99|9.3|8.5|8.765|7.1|6.74|6.8|
2022-02-19 16:21:16|pink_usa_0074|AUTLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:21:16|pink_usa_0075|SVLKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1.899||2.7|3.31|3.9|||3.6|2.18|0.74|0.89|0.44|0.59|0.33|0.4|0.23|0.17|0.13|0.103|0.13|0.25|0.349|0.395|0.4|0.5656|0.35|0.36|0.275|0.29|0.4605|0.365|0.355|0.47|0.553|0.777|0.73|1.13|1.35|1.57|1.28|1.17|1.51|1|1.16|1.29|
2022-02-19 16:21:18|pink_usa_0076|PMNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4017|1.5478|2.4424|3.0371|3.0299|2.6477|3.5433|2.6283|2.8521|2.4715|2.5329|2.3362|1.6295|0.9345|0.6814|0.2626|0.39|0.2635|0.4001|0.2339|0.2702|0.3402|0.2317|0.2288|0.2599|0.3358|0.37|0.395|0.2731|0.22|0.2381|0.2538|0.3102|0.315|0.266|0.2577|0.32|0.31|0.533|0.5854|0.741|0.778|0.99|0.8095|0.878|1.0579|1.131|1.155|1.18|
2022-02-19 16:21:20|pink_usa_0077|RGRNF|price_second_month|0.030534351145|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|||||||0.837|0.56||||0.069||||||||2.3||||||3.79|5.74|5.41||2.8|3.81|2.63||1.57|1.45|1.26|||1.05|1.7||2.75|2.91|2.06||2.823|2.81|3.25||3.795|2.825|3.3575||3.6|3.29|3.08||3.74|3.5|2.76||1.84|1.4|1.4||
2022-02-19 16:21:23|pink_usa_0078|RMLRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3425|0.4397||0.3888|0.4628|0.3888|0.5091|0.8701|1.0553|1.2034|1.444|1.0367|1.0645|0.3703|0.3749|0.4813|0.3286|0.1527|0.1296|0.0858|0.1573|0.0953|0.065|0.0343|0.082||||0.244|0.28|0.375|0.345|0.57|0.32|0.325||0.3466|0.4409|0.34|0.3|0.415|0.57|0.83|0.7295|0.9261|1.11|1.435|1.225|1.105|1.5|1.14|1.3|1.05|
2022-02-19 16:21:27|pink_usa_0079|RDRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.8|3.85|2.766|2.7|2.5|1.8|2.36|3.6|3.16|2.7|2.15|1.86|1.46|1.58|1.36|1.42|1.39|1|1.35|1.85|2.9345|3.57|5.77|7.46|9.585|
2022-02-19 16:21:29|pink_usa_0080|RRSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.314|0.25|0.245|0.205|0.25|0.355|0.324|0.225|0.235|0.16|0.14|0.19|0.11|0.15|0.1|0.12|0.12|0.22|0.28|0.375|0.54|0.7812|0.9171|
2022-02-19 16:21:31|pink_usa_0081|MDSMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6706|3.5948|6.3755|7.15|9.126|7.55|6.1|6.8|4.99|5.16|6.25|4.8|2.37|2.42|1.66|1.99|1.53|1.15|0.529|0.71|0.685|0.3598|0.25|0.45|0.5|0.535|0.4102|0.315|0.26|0.2303|0.2774|0.34|0.449|0.26|0.214|0.28|0.267|0.56|0.465|0.37|0.47|0.63|0.533|0.65|0.65|0.5939|0.5908|0.5419|
2022-02-19 16:21:33|pink_usa_0082|AMLYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|16.05|17.14|17.935|19.41|21.92|20.04|20.09|19.98|16.735|16.24|15.71|16.05|16.89|13.87|14.95|14.93||15.593|16.6|11.52|9.67|7.24|6.775|6.386|4.445|5.0725|5.55|4.01|4.39|5.11|4.58|3.5|3.295|3.08|2.73|
2022-02-19 16:21:35|pink_usa_0083|AMLTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.35||5.65|5.51|4.05|4.05|4.16|3.8|4.56|4.74||5.09|4.22|4.25|4.5|4.91|5.6|4.9|5.25|4.9|4.08|4.07|3.77|3.89|4.1|3.46||3.95|3.76|3.95|4|3|2.54|1.87|1.801|1.57|1.11|1.256|1.175|0.82|1.132|1.245|1.03|0.85|0.8349|0.7179|0.661|
2022-02-19 16:21:37|pink_usa_0084|WFAFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9783|12.0348|13.8301|16.7005|17.1389|17.8382|17.0971|16.5022|16.2517|14.4981|18.3392|19.3621|20.9591|20.813|18.6106|21.1332|19.3548|20.6472|21.0644|18.1642|17.31|16.945|14.61|14.3|15.77|14.685|16.63|15.46|16.51|15.74|16.63|16.43|16.64|17.52|18.48|13.7|12.47|13.095|13.13|14.23|14.44|13.455|17.46|18.45|20.52|21.38|22.09|20.42|17.98|
2022-02-19 16:21:40|pink_usa_0085|SNMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.586|12.8115|13.9547|12.8836|11.4006|10.587|9.5881|10.1957|8.5273|9.6704|9.7013|9.3615|10.5973|10.6694|10.484|11.1432|10.9217|10.3708|11.483|10.3296|9.4439|9.4027|9.2791|9.09|8.56|5.83|7.04|7.07|7.805|8.35|9.28|7.73|8.28|
2022-02-19 16:21:43|pink_usa_0086|SNMYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6045|||||||||||||||||12.7188|11.4212|12.5129|11.38|12.8939|13.8723|13.172|11.1637|10.7621|9.3718|9.9073|8.2389|9.4233|10.1133|9.7837|10.2472|||10.9784|||11.6375||9.8146|9.9382|9.467|9.25|8.5|5.727|6.18|6.5|7.95|8.8|8.95|8.11|8.47|
2022-02-19 16:21:45|pink_usa_0087|TRAUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6411|3.3388|3.6378|5.0032|4.5348|3.9368||4.9334|5.4816|5.6909|5.352|||5.6809|6.1294||6.4782|6.4782|6.0297|6.3745|6.2291|6.6477|7.3752|6.9666|7.0284|7.6244|6.9766|7.1261|8.0725|8.6|8.53|7.89|8.08|9.34|9|9.91|9.16|8.9|8.74|8.21|8.89|9.33|10|10.24|9.501|9.26|9.77|10.692|9.9|10.795|10.36|9.93|9.1834|
2022-02-19 16:21:47|pink_usa_0088|QBIEY|price_second_month|0.118829981718|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.35||16.57|16.7|18.82||18.15|12.26|13.37||12.81|13.34|10.9||14.46|13.65|10.42||10.37|10.425|8.94||10.55|8.83|9.07||7.54|7.125|9.02||8.93|7.87|8.32||6.97|8|7.07||8.16|8.56|9.09||6.17|6.15|6.66||8.2|8.31|8.24||
2022-02-19 16:21:50|pink_usa_0089|QBEIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|15.45|18.35|21.65|21|15.85|14.65|15.9|18.4|18.75|15.23|13.44|11.68|12.03|13.37|11.1|13.55|14.55|14.524|14.52|10.62|10.15|9.932|9.52|10.4|11.08|9.98|9|7.43|9|7.7|8.22|9.85|9.53|8.51|8.2|8.0169|7.35|8|8.21|8.67|8.75|8.27|8.695|9.35|5.1|7.39|7.5|6.54|8.4|8.44|8.93|8.6|
2022-02-19 16:21:52|pink_usa_0090|OCLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|24.7|25.1|27.54|21.86|16.876|21.31|21.655|18.62|19.38|15.62|15.53|16.76|10.89|11.76|9.985|9.86|11.31|13.14|13.96|14.42|15.9225|13.11|14.86|13.61|13.05|12.76|12.39|14.53|13.95||13.17|11.56|12.57|12.6|11.8|10.6|9.415|10.87|10.7|
2022-02-19 16:21:55|pink_usa_0091|CMSQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|6.68|8.47|10.45|10.7|10.18|8.49|9.56|9.42|10.07|7.16|8|8.27|7.7|8.9|8.87|10.33|10.88|8.98|10.035|10.89|11.68|11.395|9.8125|9.62|9.868|6.42|7.95|6.48|7.65|7.6|8.83|10.51|10.64|10.95|12.69|14.32|13.212|13.93|13.14|13.2|11.38|9.97|11.96|11.516|8.82|9.81|10.79|10.735|11.575|11.885|13.56|16.385|
2022-02-19 16:21:58|pink_usa_0092|STGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.89|2.87|3.19|2.97|2.91|2.95|3.5|3.78||3.33|3.114||3.15|3.2|2.99|3.18|2.95|2.7478|2.695|2.64|2.64|2.3|1.69|1.49|2.13|2.19|2.11|1.781|2.17|2.32|
2022-02-19 16:21:59|pink_usa_0093|IPGDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|3.46|2.69|2.6|||3.89||||3.4|3.15|3.7|4.41|3.735|3.49|3.397|3.672|5.67|5.755|6.935|7.28|8.653|
2022-02-19 16:22:01|pink_usa_0094|ANSLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.9|68.64|68.56|69.95|71.35|76.4||||50.18|53.85|72.21|67.44|65.361|69.6|68.775|75.31|77.98|77.785|74.23|65.31|69.69|73.005|73.837|81.235|77.255|91.8|116.37|110.99|120.33|126.304|103.5|90.28|74.6|
2022-02-19 16:22:03|pink_usa_0095|WYGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.75||19.5|25.26|28.6|30.05|29.74|26.98|31.23|24.95|26.771|25.35|27.91|19.02|19.94|14.59|13.981|14.87|16.07|10.74|7.808|8.36|5.5|4.16|2.71|4.77|6.22|6.69|6.03|9.06|10.77|11.14|12.55|12.43|14.27|9.72|10.8|9.62|8.4|10.17|7.86|6.02|6.48|9.79|8.4|8.295|7.992|6.57|8.2095|
2022-02-19 16:22:06|pink_usa_0096|AUSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.13|1.18|0.79||0.91|1.09|||0.29|||||1.186||||1.75||2.2|2.2|1.31|1.31|0.9105|0.9105|1.136|1.136|1.136|0.475|0.905|0.94|1.05|0.53|0.5352|0.7588|0.7588|
2022-02-19 16:22:08|pink_usa_0097|WNARF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|||||||3.82|||||||3.96||3.75||2.96|1.88|1.6|1.33|1.36|||2.14|1.61|1.91|2.48|2.48|2.6288|2|1.7|1.74|1.53|1.62|1.995|1.7|1.49|1.66|1.71|2.015|1.8|2.125|2.3|2.37|
2022-02-19 16:22:10|pink_usa_0098|AGLNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|10.75||12.8|12.25|12.5|13.45|16.75|14.75|15.8|15.25|13.75|14.79|14.5|16.2|14.85|16.3|13.87|13.41|14|14.38|14.58|13.25|11.3|11.91|12.42|12.32|11.96|13.08|13.51|14.61|15.11|18.32|19.39|17.86|18.67|16.88|16.25|15.44|13.4463|15.03|15.26|12.4|13.64|12.93|10.825|10.87|9.8|7.8|6.4|4.72|3.898|5.52|
2022-02-19 16:22:12|pink_usa_0099|AGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|15.39|15.19|15.45|15.55|15.1|15.78|13.9|13.02|13.766|14.1|14.4545|13.84|11.11|11.75|12.75|11.73|12.28|13.045|13.355|13.85|15.465|18.14|19.795|18.971|18.28|16.84|16.48|15.345|13.6|15.53|14.57|12.58|13.51|13.45|11.07|10.84|9.9156|8.115|6.37|4.85|3.715|5.05|
2022-02-19 16:22:14|pink_usa_0100|BEPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.59|0.71|0.825|0.74|0.625|0.6|0.6599|0.93|1.1|1.11|1.43|1.9|1.08|1.29|1.53|1.35|1.15|1.27|1.22|1.48|1.53|1.528|0.91|0.84|0.85|0.49|0.36|0.405|0.525|0.43|0.64|0.5451|0.485|0.53|0.7846|1.04|1.22|1.3|1.09|1.45|1.32|1.535|1.59|1.255|1.1|1.09|1.335|1.325|0.98|0.7802|0.89|1.041|
2022-02-19 16:22:17|pink_usa_0101|VPTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.36|2.48||||1.72|2.96|2.72||2.8|4.24|7.12|7.6|5.52|5.84|5.68|4.8||6|5.72|5.4|5.12||1.96|3.12|1.4|0.84|0.56||1.56|1.44|||1.704|2.16|4.4|2.52|2.864||||1.84|1.92|1.6|0.0008|1.4|1.5023|2.8|0.52|2.16|3.2|3.21|
2022-02-19 16:22:19|pink_usa_0102|ELKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.47|0.4654|0.43|0.55|0.5785|0.55|0.64|0.5608|0.4554|0.4817|0.5893|0.683|0.9315|0.713|1.14|1.2|1.16|0.9|0.94|1.1401|0.9594|1.07|0.99|
2022-02-19 16:22:20|pink_usa_0103|AGESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216|267|281.5|285.5|280|292.5|365.5|346.5|380.5|410.5||439|367.5|270|227|||5.9|14.9|37|43.1|42.4|34.5|22|24.6|25.7|32|26.9|20.7|15.6|21.4|16.7|22.11|25.3|34.11|36.85|40.4|40.98|45.06|41|33.6|35.2|35.94|38.18|40.97|43.87|37.52|39.523|34|37.95|37.89|42.27|46.04|47.74|52.37|53.11|51.91|48.52|46.96|49.06|53.65|58.775|46.31|35.51|44.08|51.15|56|64.57|49.97|51.4|48.425|
2022-02-19 16:22:23|pink_usa_0104|KBCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|20.48|21.73|28.235|30.9|29.47|28.53|28.57|30.35|33.08|32.47|28.89|25.48|29.39|29.45|29.76|30.59|37.13|40.8|40.565|46.925|38.93|35.565|35.95|34.5|33.7|28.5925|36.755|34.92|27.1635|28.235|36.1575|36.62|41.43|42.03|41.815|42.025||||
2022-02-19 16:22:26|pink_usa_0105|BUDFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.77|117.215|116.03|116.7|107.93|93.75|95.53|76.15|77.36|82.54|93.55|79.24|67.23|47.2525|59.24|67.6|63.91|76.62|60.3|58.92|62.71||||
2022-02-19 16:22:27|pink_usa_0106|AVHNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|15.2|14.11|14.11|16.1|16.1|17|17|
2022-02-19 16:22:29|pink_usa_0107|GBLBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.24|9.55|10.1|11.46|5.43|7.6|9.545|10.25|12.75|11.49|10.92|10.705|
2022-02-19 16:22:30|pink_usa_0108|SIETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|21.49|19.495|18.545|19.71|17.7901|16.37|15.85|22.41|23.925|19.195|21.6625|23.72|23.72|23.39|21.48|21.5|21.65|20.15|19.19|21.74|23.35|32.1|32|22.27|30.25|33.8725|40.3|54.2|78.25|90.15|85.7|
2022-02-19 16:22:32|pink_usa_0109|UCBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|24|23.64||29.07|27.64|29.06|32.5|38.29|39.83|49.29|39.362|38.78|35.72|38.24|43.365|40.91|35.85|41.19|32.79|35.425|35.34|34|35.84|40.9|39|45.905|41.4|44.23|38.9|37.15|40.49|48.925|49.0325|59.15|53.77|48.38|48.76|57.11|54.7|49.37|
2022-02-19 16:22:34|pink_usa_0110|UMICY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1125|||6.5375||6.0575|5.6375|||6.0425|5.9505|5.08|5.3725||4.9|5.105|4.8775|6.302|7.6375|7.33|6.4875|8.4675|9.18|11.66|14.11|14.44|14.125|10.835|10.36|7.565|7.3|10.89|10.995|11.08|11.335|11.5|14.525|15.33|16.68|12.02|10.39|
2022-02-19 16:22:36|pink_usa_0111|SVYSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.7014|129.1334|145.924|||||156.9151||||||||||114.75|||||139||137.95|107.8|108.3|96.9|98.8096|114.7|97.504|74.91|86.1593|106.3922|112.54|133.95|135.5147|120.3301|122.37|
2022-02-19 16:22:38|pink_usa_0112|SOLVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:22:38|pink_usa_0113|BPOSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.635|25.02|24.723|26.094|27.882|28.296|24.317|24.27|24.35|27.62|25.55|22.5|24.3|24.407|28.24|29.862|34.371|17.314|15.59|11.99|9.37|10.15|9.6|11.65|8.665|6.67|9.6|11.085|11.55|13.64|9.66|8.17|7.25|
2022-02-19 16:22:40|pink_usa_0114|AFGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|||||4.06|||||||||||||||8.55||10.8|||9.71||||7.71|7.71|8.1|8.13|10.41|8.13|8.53|7.98|9.27|9.8|9.19|7.66|7.66|
2022-02-19 16:22:42|pink_usa_0115|BGAOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.61|7.1|6.11|7.01|7.1|7.5|6.87|6.63|6.19|6.43|5.31|5.87|5.7525|5.45|4.57|4.86|5.8|6.14|6.56|7.035|7.87|7.49|6.93|7.06|6.62|6.75|6.465|6.13|5.55|5.79|7.1264|6.66|6.41|6.445|5.26|4.7|5.33|4.94|5.51|5.86|6.13|4.97|4.05|3.98|4.223|4.36|4.24|3.885|3.57|4.12|
2022-02-19 16:22:44|pink_usa_0116|SFNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191|203|203|222|222|199.17|279|289.02|365|330|445.33|460.25|393.79|
2022-02-19 16:22:45|pink_usa_0117|CUYTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92||13.91|14.21|13.88|14.39|11.87|12.24|11.87|11.67|12.19|12.94|13.33|15.43|14.23|12.99|11.78|13.68|14.38|12.97|13.6587|12.88|15.11|16|17.35|18.33|12.67|13.085|12.21|14.5|15.32|14.69|15.27|15.48|14|11.63|10.42|
2022-02-19 16:22:48|pink_usa_0118|BCNAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1444||||15.5111||||23.0722|21.8111|25.6333|12.9444|14|13.41|10.48|10.48|10.48|10.48|9.73|
2022-02-19 16:22:49|pink_usa_0119|IOBCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|||||||||||||8.5|8.0534||||||||21.05|25.98|31.2468|33.3|38.67|42|44.78|44.35|45.3|58.74|31.67|27.8|25.15|27.58|25.35|17.766|13.05|16.4|18.09|14.65|10.11|7.95|8.8|15.0675|17.96|20.32|19.85|15.857|20.5|
2022-02-19 16:22:51|pink_usa_0120|TLGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19||||26.04||28.47|||||23.75||||32.35|||35.04|27.75|22.55|26.93|22.23|27|24.7125|23.41|18.955|20.265|19.711|20.5|20.82|20.18|19.195|18.4|17.95|
2022-02-19 16:22:53|pink_usa_0121|BDORY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|13.73|16.33|19.3|18.79|17.9|16.61|12.43|16.44|10.5|11.909|10.63|13.16|12.34|9.52|11.06|8.68|10.4|14.94|11.42|8.4128|7.52|5|5.012|3.29|4.67|6.87|8.05|10.54|8.83|9.81|9.62|12.828|8.02|7.18|11.49|14.01|12.71|10.58|10.79|10.598|5.75|6.08|6.61|5.72|6.0595|5.9|5.67|6.96|
2022-02-19 16:22:56|pink_usa_0122|JBSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|6.05|8.6|11.47|10.3|7.84|8.48|7.3|7.47|7.11|5.1|6.5|8.3|5.79|5.95|5.75|6.81|6.89|6.13|7.25|6.39|7.09|9.03|9.42|8.55|10.28|7.85|7.185|5.92|5.97|7.48|5.82|7.65|4.51|5.64|4.82|6|4.79|4.39|6.08|7.5|11.44|13.38|12.97|10|8.17|8.33|8.56|9.51|11.375|11.76|12.52|14.13|
2022-02-19 16:22:58|pink_usa_0123|MRRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.28|8.9|5.05|4.69|6|4.72|5.69|5.75|5.18|3.65|2.54|1.9|1.7|2.33|3.3727|2.53|1.8|1.36|1.779|1.6|1.456|1.78|1.62|1.79|1.91|1.982|2.28|2.2|1.8925|2.09|1.47|1.48|1.44|1.73|1.87|2.58|3.02|2.19|3.21|2.832|2.71|3.44|3.955|4.1399|4.385|
2022-02-19 16:23:01|pink_usa_0124|MRVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87||||||11.97|13.7|13.75|15.3|13.6769|11.6|7.33|5.98|5.36|6.94|8.0685|6.74|13.39|10.47|13.31|9|9.86|18.5|7.3|6|6.45|8.29|
2022-02-19 16:23:02|pink_usa_0125|EQUEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|1.33||1.428|1.362|1.282|1.42|1.456|1.762|1.692|1.872|1.99|1.65|2.028|1.824|1.954|2.236|2.1|1.93|2.116|2.028|2.006|1.874|2.31|3.51|3.06|3.8|3.542|3.922|3.8|4.44|3.19|2.792|3.868|4.5|4.166|4.4|5.288|6.12|3.97|5.36|3.75|4.15|5.224|4.9|4|4.72|
2022-02-19 16:23:05|pink_usa_0126|EGIEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68|6.08|7.384|8.128|9.656|8.888|8.888|10.8|13|12.56|13.432|12.472|11.872|14.36|13.4|14.024|13.056|13.88|14.608|11.712|13.248|11.488|12.296|13.352|10.4|9.144|8.736|7.2|7.2|6.8912|8.152|9.72|8.64|9.776|8.112|9.112|8.872|9.352|8.456|7.024|8.832|11.07|10.56|10.29|10.64|10.83|7.7|7.66|8.5|7.7675|7.63|7.34|6.95|7.99|
2022-02-19 16:23:08|pink_usa_0127|HYPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|15.55|11.27|9.63|8.25|4.27|6.56|5.32|6.66|7.4|8.86|7.84|6.67|8|6.3|8.25|8.28|6.74|6.455|6.92|4.79|5.71|6.049|7.7656|8.1|7.41|8.8|9.383|9.35|10.3|10.72|7.42|6.64|8.305|7.42|7.65|7.33|8.05|8.125|5.582|5.98|5.75|6.234|6.63|6.81|4.78|6.38|
2022-02-19 16:23:11|pink_usa_0128|COGNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.065|1.5938|1.8188|6.85|3.6|3.88|2.5|2.74|2.278|3.02|4.2|4.165|4.49|4.55|5.63|5.768|4.87|2.76|2.41|2.646|2.95|2.509|2.34|2.405|2.47|0.8548|1.18|0.908|0.7155|0.7483|0.605|0.422|0.4382|
2022-02-19 16:23:13|pink_usa_0129|WEGZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2929||||1.855|1.9719|2.2692|2.2519|2.3481|2.1615|2.0874||1.2846|5.2923|||||2.2192|||2.75|2.635|2.2145||||2.975|5|5.64|3.68|6|10.08|7.675|6.115|6.9|5.81|6.464|
2022-02-19 16:23:16|pink_usa_0130|LZRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2154|5.6871|5.2426|3.9365|4.4535|4.1119|4.7952|5.3303|4.1875|3.6584|3.0265|1.9592|2.2933|1.675|2.7755|3.8035|2.969|3.6886|4.3794|5.9746|5.7048|7.6857|6.1619|4.8381|6.5333|8.781|8.901|10.261|9.7333|12.605|7.01|8.86|12.3|11.21|11.82|10.68|9.06|11.4||||
2022-02-19 16:23:19|pink_usa_0131|USNZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.475|5.65|8.725|12.625|14.835|13.15|13.75|13.12|10.85|12.02|9.93|8.02|5.43|6.88|4.69|4.13|5.59|4.89|4.4|4.06|5.31|4.4017|3.88|3.605|1.96|1.4|1.7|0.798|0.67|0.23|0.48|1.005|1.23|1.55|1.28|2.12|2.77|3.77|2.25|2.02|2.235|2.44|2.07|1.82|1.935|2.144|1.08|1.72|2.49|2.7|3.94|3.35|2.45|2.92|
2022-02-19 16:23:21|pink_usa_0132|LRENY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0165|5.9917|8.0536|10.0165|9.3125|10.7091|11.3455|10.3182|6.4455|7.1136|7.8727|6.4727|7.75|6.6955|4.99|5.375|
2022-02-19 16:23:23|pink_usa_0133|BBSEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.47|15.83|12.89|11.5|10.835|8.08|7.65|6.33|7.63|9.1|8.165|9.12|9.14|8.64|8.22|9.55|6.91|5.86|7.255|7.27|7.301|7.8|8.11|7.26|4.36|4.86|5.3901|4.97|4.335|3.685|3.66|4.59|
2022-02-19 16:23:25|pink_usa_0134|YDUQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1076|8.4|8.4133|7.63|8.85|9.38|11.97|11.88|10.86|7.6|5.6|3.43|4.46|3.06|3.14|5.175|4.85|4.94|5.37|8.15|9.49|10.374|6.7|5.19|6.39|7.68|7.3|7.26|9.06|13.35|5.23|5.86|5.48|5.67|5.72|4.92|4.06|4.02|
2022-02-19 16:23:28|pink_usa_0135|CTPZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0813|1.1931|1.43|1.6094|1.875|1.655|1.49|1.8019|2.0513|1.9031|2.05|1.7888|1.7006|2.16|1.8875|1.7906|1.0125|1.1456|1.1456|0.8569|0.7725|0.6488|0.7225|0.8325|0.925|0.9063|0.8344|0.6631|0.725|0.7837|1.0945|1.3531|1.1687|1.2406|1.1712|1.1712|1.5|1.2656|1|0.9637|1.1438|5.1225|6.23|7.21|5.1|6.2|9|3|24|5.5|4.3693|4.5|5.85|3.88|
2022-02-19 16:23:30|pink_usa_0136|LGSXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.4|17.02|17.33|16.82|14.23|16.55|12.05|12.6|11.17|10.13|9.186|7.55|9.12|6.95|8.9|10.65|8.43|5.05|5.59|3.13|2.88|2.27|2.79|4.72|4.92|7.4|6.39|6.6|5.25|4.75|3.26|3.35|4.4|4.85|4.66|6|5.87|5.15|1.725|3.46|4.05|4.8|3.7|2.7|2.28|2.25|
2022-02-19 16:23:33|pink_usa_0137|CYRBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1375|7.5183|12.8675|14.5425|12.71|10.0375|12.525|12.25|10.425|10.88|9.44|8.02|10.42|7.59|8.35|8.1736|8.86|8.8|6.71|6.8|5.62|6.08|5.99|4.816|4.072|3.282|2.2|2.26|1.995|2.71|3.12|2.604|4.322|3.4|4.05|3.72|4.8|3.17|2.61|3.7|4.55|4.12|5.57|6.14|7.01|3|4.48|4.75|4.735|4.41|3.841|2.51|3.165||||
2022-02-19 16:23:35|pink_usa_0138|IOCJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.135|1.65||2.81|2.5|3.46|4.91|4.1|4.7|3.59|4.16|6.3|4.2|4.27|4.19|4.17||3.76|3.65|3.33|2.78|2.45|1.84||1.31|1.3|1.36|0.79|1.25|2.08|1.3|||2.12|2.3|2.4|1.84|1.72|1.95|1.85|1.578|1.8|1.47|1.95|1.15|1.1|0.7|1.3|1.09|0.75|0.81|0.7|
2022-02-19 16:23:37|pink_usa_0139|BRMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.612||12.8428|12.4749|15.4448|14.7692|13.7592|16.6823|13.9799|16.3545|18.0468|17.2241|15.592|10.3211|11.3712|9.7793|11.2709|13.5184|8.8495|7.9732|6.4415|4.087|4.6555|4.2542|6.5217|6.4348|5.4957|8.4209|7.277|8.526|7.49|7.54|5.6238|3.78|6.6|7.22|6.4|7.78|7.65|8.05|3.3|4.58|2.7|4|4.33|4|2.81|3.62|
2022-02-19 16:23:39|pink_usa_0140|SLCJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5227|4.6636|4.7727|3.9318|4.8667|4.4409|3.6364|4.3045|3.4|4.0045|3.3682|2.6136|2.3|2.4455|2.1318|2.0318|1.8636|1.8864|2.0636|2.0364|2.5541|2.9064|3.2182|3.22|4.9818|5.4045|6.9818|5.5031|5.2273|3.9091|3.7091|4.1636|4.5182|4.0818|4.0682|4.2909|6.6696|8.4455|7.19|5.8909|8.54|
2022-02-19 16:23:42|pink_usa_0141|RADLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.502|3.85|3.572|4.824|5.74|5.158|3.299|2.83|3.28|3.98|3.3|4.6|5.352|5.308|4.112|4.936|4.99|4.57|5.05|4.9999|3.8944|4.61|
2022-02-19 16:23:44|pink_usa_0142|HKXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|18.7|18|16.85|14.8|15.58|22.7|21.45|21.61|18.4|15.36|18.59|14.33|13.41|15.83|17.96|16.98|15.29|17.8701|15.57|18.14|22.425|21.25|23.14|38.42|23.35|27.11|21.67|22.97|24.455|26.2|24.775|25.09|27.245|32.565|36.2|33.31|28.79|29.1|32.27|31.5|30.64|31.36|32.78|35.14|48.66|50.8|73.69|57.57|63.09|55.22|55.23|
2022-02-19 16:23:46|pink_usa_0143|NDVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|3.69|4.36|4.06|3.52|3.05|3.15|3.87|3.39|3.32|2.41|1.62|2.68|2.17|2.48|3.04|3.64|3.21|2.84|2.7|2.53|2.23|2.5|2.44|2.31|2.7|2|2.04|1.61|1.88|2.46|2.27|2.5|2.435|2.62|2.95|3.05|3.05|2.754|2.7|3.4|3.14|2.46|2.65|2.44|2.05|2.52|2.56|2.6|2.68|2.32|2.02|2.07|
2022-02-19 16:23:49|pink_usa_0144|CRBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.77|27.27|23.3|23.44|27.1|24.4|26.08|27.665|30.3|28.365|38.295|37.36|35.5|36.22|39.85|43.59|41.71|42.182|45.65|39.35|43.23|44.545|40.5|46.95|35.72|42.855|47.43|
2022-02-19 16:23:51|pink_usa_0145|ANPDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|36.68|36.25||48.56|47.75|||||57.47|67.07|||76|72.5|98.38|116.16|123.25|138.22|132.67|113.9|139.61|158.72|207|240.18|209.21|219.798|282.608|354.48|434.33|503.985|511|401.42|397.5|
2022-02-19 16:23:54|pink_usa_0146|GELYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|6.9|6.6|10.99|8.52|7.73|5.65|4.53|8.77|7.22|6.78|9.31|10.89|9.77|10.39|10.36|7.427|7.45|7.772|8.7|8.73|10.671|6.83|10.8|7.72|10.32|16.375|20.56|27.39|30.8|49.1|71.58|65.11|56.97|42.34|39.59|39.1|33.08|30.96|39.69|37.22|31.19|40.79|62.05|69.775|50.2|71.93|59.59|42.24|
2022-02-19 16:23:57|pink_usa_0147|HRELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0148|GXYEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0149|GXYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.41|30.09|31.595|34.83|31.28|34.94|39.4|40.59|49|41.22|32.63|29.05|31.26|
2022-02-19 16:23:59|pink_usa_0150|KSFTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|3.07|3.24|2.9|2.4||3.98|2.06|2.2045|||2.05|2.18|2.05|||2.988|3.18|3.06|1.66|1.5025|2.04|2.36|1.9901|2.27|3.35|3.4|5.586|5.2|7.53|7.64|4.03|4.4101|4.3492|
2022-02-19 16:24:01|pink_usa_0151|CPCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7|9.15|9.65|9|7.5|7.15|5.3|5.8|7.51|7.75|7.65|7.1|7.25|6.5|7.95|9.2|9.85|9.1|8.25|8.86|9.35|9.1|9|8.85|9.25|||11.75|13.65|12.95|13.8|11.75|10.4|10.31|9.21|5|5.27|6.52|7.45|8.9|8.9|9.59|12.37|14.63|12.39|11.8|9.87|8.14|9.52|7.82|8.15|8.85|9.31|9.34|8.53|9.96|9.96|9.39|9.29|9.74|11.15|13.08|8.79|9.71|7.51|7.864|7.22|6.75|7.33|7.43|7.35|7.645|8.4|8.135|7.69|6.71|7.632|7.49|6.65|6.25|6.3|5.14|3.78|4.745|4.74|4.17|4.07|4.055|4.49|
2022-02-19 16:24:05|pink_usa_0152|WHGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.05|21.09|25|21.12|15.885|15.315|17.89|18.88|16.15|21.38|20.765|16.393|17.11|16.95|17.16|17.45|17.035|12.5|14.76|
2022-02-19 16:24:06|pink_usa_0153|WHGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5393||||||0.9|1.0265|1.02|1.12|0.96|0.81|0.865|0.94|0.96|0.81|1.03|1.12|0.99|0.82|0.8|0.83|0.8333|0.85|0.647|0.7089|
2022-02-19 16:24:07|pink_usa_0154|GGDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.35|32.56|33.7|36.15|40.36|42.59|44.72|40.65|46.616|50.78|55.75|59.445|69.4|66.565|69.5075|62.5|68.12|62.725|69.45|76.68|68.91|66.275|72.15|75.1|67.34|77.23|80.95|84.71|96.04|97.25|95.45|102.38|106.25|93.1|97.55|80.4|82.55|84.8|71.875|71|67.83|69|
2022-02-19 16:24:10|pink_usa_0155|TTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|3.75|4.5|3.96|3.87|4.81|4.26|4.89|6.3|6.17|4.78|4.39|6.13|5.63|7.18|9.61|9.97|13.1|11.72|12.38|12.46|15.16|15.61|15.36|16.58|17.94|17|19.73|17.69|20.155|19.65|19.17|17.94|23.58|24.52|29.29|31.4|30.74|30.47|25.3|30.54|32.14|35.68|39.37|44.485|43.5875|60.74|65.423|79.77|86.35|107.45|103.52|85.74|
2022-02-19 16:24:12|pink_usa_0156|CJRCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.16|1.26|1.2|1.55|1.39|1.11|1|0.95|0.74|0.88|
2022-02-19 16:24:14|pink_usa_0157|CARCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|||20.48|18.51|18.81|16.23|10.23|7.34|||||||||31.94|37.05|33.75|33.75|26.87|27.9|34.45|37.155|37.07|44.605|40.2|35.44|30.5407|28.42|22.49|27.61|
2022-02-19 16:24:15|pink_usa_0158|SMSOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.12||2.65|2.57||2.7|3.22|3.19|3.36|3.19|3.67|3.0501|2.98|2.78|2.87|2.89|3.068|3.15|3.99|4.21|4.12|4.4|3.47|3.61|3.05|3.18|2.14|1.96|2.14|1.85|0.815|1.08|1.525|1.8125|1.866|2.115|2.01|2.28|
2022-02-19 16:24:17|pink_usa_0159|SMSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|16.24|16||15.73|18.45|15.5|14.9|14.55|15.01|16.17|15.45|15.13|19.9|20.54|20.763|22.1899|16.92|18.4|14.65|15.28|10.63|9.34|10.81|8.82|4.1225|5.77|7.89|9.41|9.3501|10.35|9.29|11.415|
2022-02-19 16:24:20|pink_usa_0160|SWPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|2.65|2.51|2.96|||||2.91|||2.55|||2.9805||||3.2||3.65||4|4.12|4.01|2.93|3|2.26|2.7|3.04|3.05|1.77|2.68|2.65|2.77|
2022-02-19 16:24:21|pink_usa_0161|HLDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7037|2.8378|3.1251|3.5408|3.3868|2.7967|3.0841|3.587|3.1816|3.3355|2.9199|2.4786|3.2021|2.5401|3.1405|3.4895|3.5664|3.7307|3.2457|3.353|3.1215|3.5505|4.1136|4.0857|4.2347|5.1474|4.2483|4.2825|3.5517|3.9103|4.4403|4.1923|4.3989|4.7047|5.0074|5.4959|5.2893|5.3884|4.7591|4.65|5.1773|5.6818|4.7|4.79|4.51|3.7375|4.005|4.06|4.4399|4.58|4.52|4.4|4.49|
2022-02-19 16:24:24|pink_usa_0162|HLDVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.018|3.353|3.8187|4.2968|4.036|3.3219|3.6945|4.3713|3.7814|4.1415|3.5206|2.9804|3.8808|3.1232|3.8808|4.2533|4.2844|4.5017|3.9068|3.9615|3.818|4.4191|5.0263|4.9812|5.2968|6.3261|4.9752|5.0413|4.4934|4.7893|5.4|5.2636|5.0455|5.7909|5.6041||5.7545|5.955||4.4364|5.1636|5.6564|4.8262|5.122|4.605|3.916|4.05|4.074|4.28|4.635|4.73|4.29|4.36|
2022-02-19 16:24:26|pink_usa_0163|CRHKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|4.1||6.25|7.19|6.29|8.38|8.51|7.3|8.09|8.11|6.59|7.47|6.25|5.96|7.07|6.555|6.23|5.69|7.07|5.47|5.64|6.11|4.08|4.17|6.07|5.8|3.95||4.25|4.5|4.37|4.44|5.15|5.19|5.68|7.775|9.13|9.1|7.34|8.1699|8.23|11|11.15|9.93|10.11|13.35|12.665|17.5|16.68|16.22|16.15|16.1|
2022-02-19 16:24:28|pink_usa_0164|YUEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|11.03|13.57|14.15|15.41|14.6|16|17.63|16.46|17.65|13.67|14.24|17.04|16.91|14.5|17.14|17.62|14.07|14.99|15.3|15.14|15.13|15.88|17.59|18.83|18.04|17.73|17.75|16.94|18.15|21.006|17.87|18.47|20.475|21.05|18.065|21.5|14.4|12.59|14.385|17.32|13.695|14.075|14.761|13.51|7.8525|7.5225|9.7275|11.65|12.205|9.92|8.705|8.77|
2022-02-19 16:24:31|pink_usa_0165|BCAUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:24:31|pink_usa_0166|SHALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|29.65|31.2||33.15|34.33|42.75|49.3|45.86|51.4|44.24|35.05|41.72||36.97|39.23|45.85|37.03|29.93|38.2|34.53|31.74|30.69|24.5|26.42|31.95|19.238|19.24|19.09|23.31|21.41|22|22.5|29.85||44.3|44.16|38.12|30.7|29.11|25.28|25.63|20.86|21.17|18.68|16.51|14.09|19.36|19.142|18.47|17.6|15.85|17.69|
2022-02-19 16:24:33|pink_usa_0167|SJMHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|2.99|2.58||2.51||||||3.72||||3.71|4.82|3.69|4.21|5.09|3.8|5.33|4.92|4.32|4.52|3.478|2.7|2.56|
2022-02-19 16:24:35|pink_usa_0168|CJEWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76||||14.7|14|11.69|12.22|8.98|7.468|5.74|6.85|6.908|8.32|9.17|10.6|10.6|10.93|11.1|12.975|9.64|8.27|8.99|8.85|8.25|8.65|9.005|7.459|10.7|12.94|14.95|17.93|20.25|19.31|20.7885|
2022-02-19 16:24:37|pink_usa_0169|HUABF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.6353|0.5545|0.4554|0.4699|0.4182|0.4129|0.35|0.4|0.3768|1.07|1.1|1.48|1.065|2.08|2.3052|0.6332|
2022-02-19 16:24:39|pink_usa_0170|HUIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|53.45|50.14|61.65|74.04|80.72|68.38|75.11|37.75|27.17|34.84|22.06|24.98|22.1|27.55|||22.1|23.4|22.91|35.48|39.356|39.2||17.86|16.5|18.85||18.306||26.25||||||||22.83|21.01|19.42|19.46|17.655|19.26|46.33|67.4|73.588|48.83|119.5|127.275|28.74|
2022-02-19 16:24:41|pink_usa_0171|CMHHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.295|24.2107|27.4711|31.8129|34.5407|34.2421|23.8879|21.6444|30.0294|23.4925|25.0985|24.4932|28.3831|27.3016|26.2202|30.4975|27.003|24.8644|27.2379||29.3999||25.8248||||23.8879|20.7244|21.3458||25.05|20.9665|19.4332|18.6181|16.2414|15.4868|16.2373|14.1229|12.9916|13.8792|13.6278|10.7627|10.4963|12.0969|13.5749|15.1988|13.8309|15.36|20.24|
2022-02-19 16:24:43|pink_usa_0172|CSPCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5208|4.625|4.1667|5.1312|2.8125|4.25|6.04|5.01|4.085|4.8825|
2022-02-19 16:24:45|pink_usa_0173|BYDIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.335|0.705|0.5|0.75|0.83|0.58|0.505|0.515|0.63|0.54|0.26|0.365|0.38|0.28|0.19|0.241|0.355|0.61|0.48|0.475|0.56|0.58|0.84|1.23|1.07|1.7|0.69|0.7|0.55|0.51|0.83|0.821|1|1.92|2.8|2.53|2.48|1.62|1.13|1.41|1.44|1.318|1.57|1.926|1.995|2.01|3.5|4.95|6.1|5.65|4.42|3.8|3.049|
2022-02-19 16:24:47|pink_usa_0174|WRFRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|7.41|5.95|5.43|6|3.8|3.6|5.05|6.05|5.88|5.1|5.058|4.705|
2022-02-19 16:24:48|pink_usa_0175|XYIGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|11.48|13.35|17.64|18|21.75|17.51|13.85|12.65|10.69|10.706|12.32|8.89|10.27|10.5|13.15|15.21|14.95|18|18.75|||30.1|28.05|27.29|20.216|24.17|20.155|20.2|22.276|24.7|22.7|25.71|40.755|58|71.6|80.85|50.67|55.105|
2022-02-19 16:24:50|pink_usa_0176|SITIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|10|10.2|10|11|10|16.5|18.75|25.52|38.51|44.37|34.62|41.94|
2022-02-19 16:24:51|pink_usa_0177|PXGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.01|0.823|0.7|0.63|0.7|||0.47|0.52|0.515|0.49|0.472|0.4925|0.42|0.38|0.37|0.54|0.43|0.59|0.67|0.96|1.205|1.2|0.8|0.76|
2022-02-19 16:24:53|pink_usa_0178|CTVIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.225|0.21|0.26|0.245|0.18|0.2|0.21|0.19|0.18|0.165|0.14|0.18|0.17|0.16||0.2|0.19|||0.205||0.2605|0.34|0.305||0.34|0.525|0.355||0.285|0.28|0.2851|0.285|0.3149|0.335|0.315|0.4003|0.32||0.27|0.2|0.155|0.15|0.17|0.15|0.1368|0.15|0.21|0.195|0.1344|0.1505|0.209|
2022-02-19 16:24:55|pink_usa_0179|XNYIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59|1.29|1.88|2.16|1.78|2.37|1.74|1.815|
2022-02-19 16:24:56|pink_usa_0180|CEBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.115|0.16||0.12|0.11|0.1|0.095|0.105|0.085|0.1|0.095|0.11||0.091|0.0901|0.125|0.125||0.11|0.135|0.155|0.16|0.15||||0.215|0.215|0.215||||||0.2107|0.22|0.21|0.21|0.21|0.2|0.2|0.19|0.19|0.2|0.17|0.17|0.18|
2022-02-19 16:24:58|pink_usa_0181|LKFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.53|2.65|3.2|2.9|3.5|3.19|2.4|2.3|1.9|2.04|2.44|2.94|2.98|3.37|3.7|4.1|3.25|4.18|3.56|2.88|3.15|3.17|2.99|2.57|2.46|1.791|2.25|2.52|2.15|2.5|2.6|2.94|2.7|
2022-02-19 16:25:00|pink_usa_0182|UNEGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1308|0.1071|0.115|0.1388|0.111|0.1269|0.1166|0.1229|0.111|0.1079|0.1126|0.1078|0.1078|0.0856|0.0952|0.0396|0.0396|0.03|0.049|0.059|0.025|0.039|0.07|0.065|0.098|0.166|0.185|0.15|0.166|0.17||0.172|0.17|0.1975|0.1802|0.18|0.1819|0.1482|0.087|0.0805|
2022-02-19 16:25:03|pink_usa_0183|LMPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|5.5|9.12|12.6||6.57|7.32|7.55|||4.48|3.47|5.48|4.03||6.05|7.07|6.47|5.82|7.02|6.22|5.3|||||6.25|6.46||6.13|7.57|7.75|9.9|8.515|11.16|11.55|12.03|10.95|9.675|8.9|9.32|6.55|5.06|7.25|7.336|6.25|6.21|7.785|10.88|9.2|8.9|6.86|7.24|
2022-02-19 16:25:06|pink_usa_0184|CESTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.58||||||||||30.75||35.01||||||30.29|19|19|14.97|13.9699|13.9699|12.22|11|9.17|9.17|9.17|9.34|9.34|
2022-02-19 16:25:08|pink_usa_0185|DFIHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||||||19.95|21.8|23.55|24.35|26.3|27.05|21.05|21.85|25.97|27.85|30.25|30.85|31.6|36.75|41.2|38.3|45.3|40|42.5|50.74|52.601|54.9|53.57|65.55|63.88|55.5|52.65|45.65|52.357|51.86|46.39|42.47|45.721|32.849|30.54|29.54|32.6|35.95|35.24|42.48|41.22|39.1555|42.12|42.62|43.08|43.7|45.14|45.47|38.67|34.78|29.1|25.61|21.23|21.28|20.75|21.55|22.1|17.59|15.64|14.02|
2022-02-19 16:25:10|pink_usa_0186|DFILF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1||||6.7|7.3|8.2|7.5||7.9|8.2||10.29|11|10.6|13.5|12.74||10.58|9.25|10.39|10.65|9.25|8.7|9.4|6.55||5.67|7.11||7.1871|8.4||7.78||8.39|8.94|9.35|8.7401|9|7.82|6.97|5.85|5.22|4.69|4.17|4.03|4.24|4.37|3.58|3.21|2.8|
2022-02-19 16:25:12|pink_usa_0187|KCKSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.86||0.91|1.05|0.952|0.84|0.665|0.802||0.745|0.79|0.855||0.85|0.9081|0.87|0.84|0.7897|0.7189|0.6463|0.61|0.576|0.58|0.41|0.36|0.39|0.4|0.45|0.56|0.4|0.44|
2022-02-19 16:25:14|pink_usa_0188|PYHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.023|0.025|0.036|0.0285|0.03||0.0325|0.036||0.0285|0.0285|0.037|0.038|0.046|0.074|0.0865|0.0825|0.102|0.145|0.137|0.123||0.11|0.1|0.119||0.113||0.13|0.117|0.118||0.149|0.127||||0.124||0.13|0.135|0.1433|0.135|0.15|0.1225|0.1081|0.105|0.125|0.11|0.1098|0.1025|0.106|
2022-02-19 16:25:15|pink_usa_0189|CWPWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.085|0.1006|0.1|0.085|0.105|0.05|0.035|0.04|0.03|0.02|0.029|0.042|0.035|0.035|0.04|0.08|0.07|0.09|0.071|0.0515|0.1|0.06|0.061|0.04|0.05|0.059|0.049|0.0591|0.049|0.04|0.049|0.0433|0.049|0.0421||0.0458|0.044|0.0452|0.0506|0.045|0.046|0.0314|0.059|0.0832|0.066|0.0975|0.0943|0.0904|
2022-02-19 16:25:18|pink_usa_0190|AMVGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:25:18|pink_usa_0191|ASEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0467|||0.22|0.2467|0.2467|||0.2367|0.15||0.1133||||||0.47|0.64|0.82|0.84|0.88|1.02|1.06|0.8667|1.0867|0.82|0.86|0.7768|0.76|0.739|0.54||||0.44|0.445|0.46|0.38|0.351|0.405|0.388|0.34|0.355|0.435|0.31|0.325|0.2425|0.315|0.335|0.335|0.305|0.29|
2022-02-19 16:25:20|pink_usa_0192|RNHEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.21|2.1|1.9|1.85|1.45|1.746|1.95|1.4|1.2|0.6|0.36|0.5|0.651|0.61|0.59|0.5|0.5|0.518|0.433|0.6|0.4192|0.7|0.68|0.5|0.344|0.2696|0.27|0.244|0.27|0.23|0.22|0.302|0.24|0.185|0.2006|0.33|0.48|0.15|0.3016|0.3092|0.326|0.21|0.3069|0.2|0.34|0.2681|0.2507|0.2463|0.2712|
2022-02-19 16:25:22|pink_usa_0193|PLTYF|price_second_month|0.229468599034||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|8||6.5|9|||6.26||||||||6|6.5|||||||||4.75||6.5||4|||6|||9|4|5.05||5.11|5.35|5.15||4.5|2.14|5.9||
2022-02-19 16:25:24|pink_usa_0194|IDCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.62|13.6|17.98|14.216|14.12|14.28|15.92|14.81|16.81|12.73|11.17|14.32|12.07|11.45|13.304|14.3|13.9|12.9|14.395|12.18|12.94|13.31|13.48|14.72|17.05|12|12.24|10.1|10.62|12.75|12.245|13.045|13.23|14.405|15.96|18.015|17.045|14.7|14.295|15.1775|14.15|12.4|14.49|13.69|13.25|11.8|12.04|13.535|12.84|11.15|10.5|12.2|
2022-02-19 16:25:27|pink_usa_0195|CICHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15.4|19.02|15.316|15.52|16.82|18.8|17.2|18.24|14.94|13.17|16.67|13.23|13.11|15.3|16.89|16.48|14.9|16|13.97|14.38|15.2|14.69|16.61|20.36|15.78|14.07|11.7|12.1|14.92|14.435|16.42|16.235|17.89|17.98|21.675|20.67|17.75|17.075|17.68|15.88|14.53|16|16.06|16.13|14.77|15.45|16.39|16.07|14.5|12.97|15.34|
2022-02-19 16:25:30|pink_usa_0196|BACHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|15.12|12.63|12.5|12.62|13.65|12.77|13.35|9.92|7.78|10.74|9.43|9.55|10.3|12.03|11.89|10.45|12.169|10.58|11.69|11.7|12.85|14.2|17.47|12.99|11.29|9.44|9.805|11.04|10.98|12.65|12.38|13.3477|12.37|13.49|13.25|11.34|10.71|11.274|10.43|9.59|10.17|9.94|9.11|8.44|8.66|8.74|10.13|8.74|8.87|10.014|
2022-02-19 16:25:32|pink_usa_0197|ACGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|12.28|10.64|11.92|10.72|9.58|10.7825|12.99|11.72|10.7|12.78|10.55|10.94|11.76|11.23|12.24|13.94|10|9.708|8.43|9.19|10.23|10.4|11.79|12.06|11.64|11.71|14.615|12.72|12.08|11.39|11.94|10.59|9.495|10.36|10.01|10.04|8.61|9.5796|9.51|9.97|8.36|8.26|9.78|
2022-02-19 16:25:35|pink_usa_0198|BKFCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.84||||0.96|||0.975|0.98|0.745|0.67|||0.655||||||0.63|0.6|0.765|||0.97|0.755|||0.54||||||0.72|0.84||||0.85|0.78|0.65|0.62|0.65|0.59|0.54|0.5|0.58|0.63|0.54|0.595|0.652|
2022-02-19 16:25:37|pink_usa_0199|BCMXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81||27.93||25.7|19.15||||||||||17.33||18.33|18.33|20.73|24.64|22.35|||14.56|18.2|18.93|||17.83||21.15||||17.65|19.11|16.9|17.38|16.13|15.7|14.166|13.5|14.369|16.475|14.417|15.3|17.35|
2022-02-19 16:25:39|pink_usa_0200|CILJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.5|4.3|5.05|4.1|4.2978|3.8333|4.45|3.81|3.4|2.4053|2.82|2.9814|2.2913|2.6313|2.92|3.02|||2.81||2.5913|2.85|2.86|||3.53|3.73|||2.28|2.72|3.21|3.15|3.22|3.32|3.1|2.71|2.3|2.15|2.67|2.27|2.36|2.46|2.23|1.87|2.39|2.24|2.09|2.12|1.6311|1.7|1.85|
2022-02-19 16:25:41|pink_usa_0201|CHPXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.64|16.26|15.44|14.53|10.48|11.77|15|15.89|14.34|11.64|12.7|11.25|
2022-02-19 16:25:43|pink_usa_0202|PNGAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|7|7.775|9.115|7.57|7.555|8.45|12.04|10.1|10.38|8.075|6.81|8.585|7.365|7.375|7.52|8.355|7.88|6.895|9.195|8.15|7.45|8.18|7.392|11.095|15.65|9.675|11.55|8.66|8.6154|10.45|10.955|10.69|12.5|15.9499|21.71|21.08|20.04|19.19|19.03|19.8|21.24|22.98|23.2|22.49|19.56|22.01|22.81|24.87|21|16.545|14.7|16.96|
2022-02-19 16:25:46|pink_usa_0203|PIAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.175|3.15|3.9|4.475|3.9|3.775|4|5.745|4.925|5.295|3.95|3.35|4.36|3.7|3.765|3.785|4.18|3.885|3.43|4.545|4.075|3.6145|4.0168||5.375|7.36|4.77|5.56|4.435|4.34|5.31|5.2|5.17|6.4725|7.94|10.55|11.06|9.8|9.79|9.51|10.65|10.945|11.4|11.77|11.05|9.815|10.55|11.69|12.52|10.76|7.82|6.91|8.5|
2022-02-19 16:25:49|pink_usa_0204|CTPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|11|14.45|13.75|11.5|8.1|10.42|13.47|12.9|14.57|9.4|8.87|9.24|7.54|7.11|6.25|7.56|5.96|5.65|7.03|6.55|8.86|10.39|8.61|8.74|9.75|9.07|8.89|6.91|6.86|8.12|7.55|7.74|7.59|7.54|7.18|7.46|7.48|7.0625|7.76|7.52|7.21|5.89|6.47|6.025|4.92|4.9|3.75|3.98|5.735|5.43|4.595|5.81|
2022-02-19 16:25:52|pink_usa_0205|BHKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|37.7|39.25|40.263|41|47.2|52|48|46.7|46.1|47.95|||20.4|19.8|28.7|39.97|50.7|46|42.74|51.19|68.26|59.55|61.77|51.73|43.72|56.45|57.85|64.3|61.66|68.08|70.47|62.27|67.78|62.56|59.9|67.185|70.71|70.2|79.14|64.21|63.11|51.25|61.77|66.8|74.815|81.2|90.05|98.8|95.83|101.13|101.28|98.56|77.84|83.35|78.32|67.35|68.05|68.8908|63.45|57.615|63.17|65.42|75.79|62.88|60.5|80.39|
2022-02-19 16:25:55|pink_usa_0206|BNKHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97|1.35|2|2.5|2.22|2.15|2.55|3.42|3.05|2.94|2.74|2.175|2.8|2.78|3.09|3.1|3.15|3.52|3.2|3.37|3.12|2.96|3.39|3.44|3.46|4.23|3.43|3.13|2.59|2.88|3.32|3.68|4.03|4.4265|5.075|4.88|4.62|4.94|4.77|3.8785|4.19|3.95|3.31|3.47|3.56|2.8|2.855|3.09|3.01|3.7|3.235|3.22|4.11|
2022-02-19 16:25:58|pink_usa_0207|CIHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4247|1.8806|2.0325|2.5169|2.2795|2.118|2.4599|2.4504|2.213|2.327|1.9375|1.7191|2.2035|1.8616|1.7571|1.7951|1.9945|2.099|1.76|2.09|1.77|1.72|2.01|1.94|2.33|2.98|2.37|2.318|1.62|2.06|2.36|||3.005||4.02|4.68|4.19|3.75|4.08|4.73|4.76|4.63|5|4.805|4.48|4.98|6.26|7.88|9.06|8.74|8.1|8.75|
2022-02-19 16:26:00|pink_usa_0208|CIHKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|10.23|8.88|11.26|9.49|9.05|9.16|10.9|9.75|8.93|10.55|8.84|8.966|9.648|9.82|11.41|15.41|11.97|11.8|9.1|10.04|12.038|11.82|13.49|15.25|18.38|21.34|21.66|20.5|19.53|19.76|23.15|24.27|22.55|24.66|23.63|23.289|24.05|33.2|42.76|46.46|42.75|39.33|43.6875|
2022-02-19 16:26:03|pink_usa_0209|CMAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5903|5.2431|6.3958|6.5694|6.1944|6.5347|9.5833|8.4097|7.3403|8.125|6.7431|7.0347|7.8083|9.0583|9.8833|12.2583|8.05|8.2|6.9917|||9.3917|9.5833||8.3333|7.9667|8.8583||7.31|7.5|7.6|7.17|6.515|7.15|6.79|7.02|6.39|5.91|5.99|5.3|4.25|3.81|4.06|
2022-02-19 16:26:05|pink_usa_0210|CGMBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|||||||||0.8667||0.92|0.7|0.7|0.75|0.75|0.6453|0.72|0.74|0.705|0.6375|0.535|0.66|0.5482|0.4273|0.4097|0.424|
2022-02-19 16:26:08|pink_usa_0211|TCEHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.07|2.892|3.83|3.88|3.796|3.754|4.416|5.19|5.57|4.788|3.92|5.15|5.41|6.062|6.64|7.106|7.87|9.43|11.316|15.08|14.37|16.7799|16.06|16.89|20.32|18|20.21|17.88|20.98|26.44|25.28|26.56|35.58|41.93|54.89|54.89|52.54|42.9812|37.03|42.865|40.86|41.27|42.6|49.65|53.91|66.07|75.79|87.2|74.6|58.96|63.2|59.1|
2022-02-19 16:26:10|pink_usa_0212|SNPMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6423|0.6731||0.5962|0.6115|0.6099|0.7308|0.7902|0.7846|0.6525|0.8077|0.8462|0.6923|0.7154|0.8385|0.8538||0.715|0.8818|0.81|0.918||0.83|0.8235|0.9036|0.62|0.6551|0.5467|0.7004|0.7015|0.6853|0.813|0.8175|0.76|0.69|0.86|0.975|1.01|0.78|0.83|0.73|0.56|0.56|0.55|0.4875|0.4675|0.45|0.5487|0.51|0.4728|0.4479|0.524|
2022-02-19 16:26:13|pink_usa_0213|FOSUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.07||35.87|||||53.526|||46|40.33|41.08|31.75|31.45|33.8|35.54|31.46|29.95|31.79|39.23|38|32.8199|28.76|27.98|
2022-02-19 16:26:14|pink_usa_0214|CRWOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:15|pink_usa_0215|EGRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.38|13.83|||18.3|18.66|16.9||47|67.63|82.5285|74.88|79.38|93.45|68.05|81.63|64.43|53.89|60.98|58.83|42.73|60.79|48.385|54.2|44.08|14.26|7.21|5.215|
2022-02-19 16:26:17|pink_usa_0216|CCCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:18|pink_usa_0217|CKHUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.3|12.32|11.54|12.765|12.115|11.97|12.98|12.81|12.41|12.45|11.19|11.23|10.335|10.48|9.42|8.845|9.15|8.59|6.37|6.63|7.41|7.61|7.9|7.33|6.6505|7.61|
2022-02-19 16:26:20|pink_usa_0218|CWYCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:20|pink_usa_0219|CSUAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|17.18|14.736|14.54|17.184|16.44|18.56|18.372|17.6|18.664|14.104|15.47|16.28|14.82|13.2|12.42|13.61|10.91|11.01|11.515|11.31|10.39|10.08|6.56|6.455|5.84|6.41|7.09|8.16|8.51|9.7|10.26|9.91|11.27|10.04|8.782|8.86|9.95|8.23|7.68|7.94|6.882|6.94|6.42|7.73|7.73|8.77|8.79|8.28|11.41|
2022-02-19 16:26:23|pink_usa_0220|CUAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.3|3.95|5.13|4.25|3.77|3.59|4.19|4.02|4.63|4.21|4.17|4.53|3.51|3.77|3.98|3.7661|3.35|3.1|3.49|2.66|2.6601|2.84||2.59||1.66|1.537|1.43|1.49|1.74|2.08|2.08|2.411|2.51|2.56|2.78|2.6|2.08|2.31|2.42|2.07|1.9913|1.87|1.75|1.7|1.6264|1.745|1.896|2.28|2.095|2.03|2.74|
2022-02-19 16:26:25|pink_usa_0221|PCCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.12|1.17|||1.15|1.06|1.18|1.3311|1.425|1.2|1.2|1.53|1.25|1.22|1.3|1.37|1.17|1.11|1.22|0.99|1.17|1.44|1.08|1.02|1.13|0.84|0.72|0.54|0.65|0.66|0.68|0.73|0.67|0.636||0.71|0.835|0.755|0.6683|0.6621|0.5734|0.487|0.463|0.4166|0.3205|0.3529|0.3335|0.3657|0.4017|0.4214|0.4704|0.4905|
2022-02-19 16:26:27|pink_usa_0222|CAOVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2425|10.32||||11.1376|14.0682|14.0975|14.7993|14.2762|14.9893|13.0221|12.4632|14.4662|14.5247|15.0381|18.8849|14.1088|17.0583|14.1517|14.415|17.1|14.4083|15.39|14.95|17.6583|16.0833|109.75|16.8725|15.8|16.9|18.22|17.6|15.83|16.95|16.78|15.435|14.61|12.389|10.95|11.46|11.16|11.53|15.53|
2022-02-19 16:26:30|pink_usa_0223|BKEAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.25|1.9|2.25|2.3|2.68|2.31|2.17|2.05|1.92|2.1|1.82|1.68|1.85|1.88|2.2|2.95|3.35|2.9|2.8|3.1|3.1|2.9|2.87|2.95|3.37||||5.95|5.95|5.65|6.1|5.5|6.1|3.9|1.69|1.99|3|3.16|4.14|3.53|3.45|3.76|4.22|4.27|4.01|3.76|3.25|3.94|3.43|3.57|3.75|4.08|4.04|3.9|4.4|4.05|4.11|4.25|4.1|4.11|4.54|3.34|3.63|2.79|3.48|4.03|4.07|4.23|4.068|4.5|4.09|4.28|4.125|3.57|3.29|3.47|3.07|2.515|2.21|2.05|1.93|2.305|2.061|2.29|2.04|1.7|1.52|1.755|
2022-02-19 16:26:33|pink_usa_0224|LGFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.23|15.39|13.1|16.28|20.3564|23.98|24.155|28.28|30.24|27.817|28.42|30.84|35.54|36.6|42.11|45.98|44.136|52.08|64.125|56.18|59.035|43.09|47.38|57.11|
2022-02-19 16:26:35|pink_usa_0225|AHCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4933|11.7|14|15.8067||20.02|15.22|17.57|15.51|12.95|16.31|17.94|16.71|16.26|18.618|18.12|17.45|18.49|16.26|16.8765|21.19|13.57|14.12|10.27|12.2|13.96|14.55|17.7|16.42|18.92|24.8|26.37|29.36|30.665|26.18|29.14|28.64|28.42|33.23|34.245|35.62|37.35|32.6599|32.94|30.62|27.01|23.96|28.3|
2022-02-19 16:26:38|pink_usa_0226|ZHEXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.7|0.96||0.93|0.9|0.982|0.985|||0.585|0.675||0.64|||0.83||||||||1.28||1.13|||||||||1.2|||0.7968||1.02|1.08|1.03|0.849|0.778|0.74|0.725|0.709|0.8965|0.83|0.8179|0.903|0.8951|
2022-02-19 16:26:39|pink_usa_0227|DNFGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.35|63.55|74.3|73.46|77.37|68.46|78.49|68.17|71.37|93.716|76.4518|79.615|81.28|49.33|68.6|59.73|56.33|52.22|49.84|57.46|55.32|63.89|63.28|62.76|55.84|48.64|46.762|54.69|41.29|47.06|48.62|40.71|30.1235|35.66|53.11|49.97|44.5|45.05|45.6|44.02|
2022-02-19 16:26:41|pink_usa_0228|MPNGY|price_second_month|0.0514469453376|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.62|63.55|74.87||82.39|64.27|57.81||
2022-02-19 16:26:43|pink_usa_0229|CRRRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:43|pink_usa_0230|CRCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|8.19|7.2|7.2|7.2|7.2|7.2|
2022-02-19 16:26:45|pink_usa_0231|WEICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.94|11.306|9.485|9.125|11.23|8.69|5.4745|7.125|7.775|7.67|7.31|8.905|7.535|7.455|8.195|7.5475|8.09|7.585|4.315|4.335|3.725|4.64|4.985|6.235|7.12|6.625|8.08|8.87|9.05|10.5|8.15|8.58|11.18|11.924|11.46|14.21|14.89|13.98|17.25|18.51|24.65|18.04|20.04|14.25|14.3|
2022-02-19 16:26:47|pink_usa_0232|JIAXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81|1.52|2.3|2.49|2|1.96|2.14|2.81|3.25|3.17|3|2.4|2.7|2.01|2.35|2.42|2.45|1.97|||1.8|1.65||1.68|1.65|1.96||||1.1|||||||1.6||||1.1|1.18|1.09|1.15|0.24|0.95|1.14|1.5|2.9424|2.28|2|1.63|1.78|
2022-02-19 16:26:50|pink_usa_0233|JMHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|24.1|28.8|31.25|30.7|32.85|43.35|44.95|44.5|50.85|52.63|49.25|49.5|50.28|53.23|58.0625|62.99|66.96|53.25|51.448|55.41|61.58|60.49|60.83|66.18|60.649|51.435|50.85|55.3|53.37|60.59|55.74|62.33|64.31|65.5|64.705|65.2|64.98|63.41|64.71|71.79|61.79|52.65|57.3|56.95|44.58|41.265|52.97|52.06|65.06|56.85|57.04|59.92|
2022-02-19 16:26:52|pink_usa_0234|JARLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|26.5|29.35|30.9|29.35|32.75|41|44|45.1|52|56|51|49.75|48.1|54.05|59.35|63.3|67.5|55.5|53.72|56.45|61.47|60.1|59.95|64.63|62.01|47.3|49.9|55.72|56.38|59.67|54.8|62.15|64.4|65.95|65.2|62.6|65|63.35|64.14|71.21|63.45|54.39|57.92|56.19|40.37|41.48|54.95|51.02|63.9|54.6|57.1|60|
2022-02-19 16:26:54|pink_usa_0235|CICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1969||4.5769|4.5231|4.2846|4.3615|3.3769|2.0769|1.7077|2.6|1.7846|1.5923|1.7308|1.9692|1.5923||1.6846|1.6231|1.4615|1.6631|1.7985|1.8923||2.7385||1.3769|1.2462|1.3462||1.8923|1.6769|2.4338|1.8154|2.0462|2.2692|1.6462|1.4462|1.5308|1.4923|1.3731|1.4769|1.4615|0.9692|1.8615|3.7154|4.3846|7.4846|9.585|8.495|9.907|
2022-02-19 16:26:57|pink_usa_0236|ZTCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|8.95|11.75|11.75|7|6.73|7.53|8.41|5.975|3.9|4.9167|5|3.3917|2.3417|2.5583|2.9417|2.75|3.1417|3.7767|3.46|2.9833|3.65|3.8733|3.6583|5.575|3.49|4.46|3.498|2.62|2.898|3.28|3.23|4|4.84|7.35|7.01|4.57|3.29|4.1|4.94|5.1|5.275|5.27|8.164|4.94|5.765|5.26|5.61|4.87|6.911|5.33|5.02|
2022-02-19 16:27:00|pink_usa_0237|SMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:00|pink_usa_0238|SNLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.895|10.021||10.01|8.91|9.361||12.43|||8.107|6.12|8.82|6.8|8.53|8.7|8.61|7.57|6.62|6.95|6.94|7.82|8.9|8.26|8.02|8.65|7.3|7.55|6.62|7.58|8.57|7.1|8.31||8.35|8.875|9.1|8.29|8.54|8.5|9.13|8.285|7.07|7.65|6.81|5.79|6.2|6.5|8.26|7.935|7.63|6.09|6.51|
2022-02-19 16:27:02|pink_usa_0239|SHTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.6543|23.37|23.13|23|19.673|21.88|21.91|24.88|24.8|21.43|18.89|17.98|16.6925|15.7175|11.915|12.1425|12.7|11.95|16.38|12.75|10.79|12.5645|
2022-02-19 16:27:04|pink_usa_0240|PINXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|9.42|9.42|9.42|7.98|8.51|8.3|7.3|6.15|6.65|6.48|6.42|6.42|6.42|6.02|6.45|
2022-02-19 16:27:05|pink_usa_0241|SIELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.54|9.68|9.22|8.32|9.23|13.06|11.79|10.52|9.06|8.84|10.65|8.7|7.82|7.79|8.01|7.55|7.05|7.1|6.39|7.37|9.03|11.63|11.34|20.93|11.595|12.29|8.89|8.56|9.01||10.01|8.6|8.6|8.35|7.39|7.57||6.84|6.93|7.72|5.9625|6.09|5.98|5.55|5.835|6.05|8.19|6.39|5.45|5.788|5.6|
2022-02-19 16:27:08|pink_usa_0242|CIADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.828|||||||||25.058||||||17.405||||||||||33.17|29.68|31.3|30.52|36.25|41.27|38.75|36.5|38.38|45.11|52.76|57.225|58.46|56.4|57.45|63.6|
2022-02-19 16:27:09|pink_usa_0243|SUHJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.937|9.75|6|9.6|8.125|10.7|9.9|8.5|7.35|8.15|8.5|6.85|6.5|5.8|4.8|7.1|7.6|9.95|8.15|9.2|10.25|9.3|9.35|10.15|9.75|10.45|10.45|10.85|11.55|12|11.95|13|18.6|16.96|16.94|13.45|7.2|7.95|10.89|14.34|15.34|13.41|12.85|14.01|16.64|15.5|15.47|13.46|12.21|15.35|11.37|13.08|14.65|15.57|13.28|12.97|12.91|12.82|13.04|15.17|14.61|16.07|17.04|12.43|12.57|11.25|11.74|14.36|12.98|14.475|14.9|15.81|16.52|16.26|16.02|15.225|14.425|17.18|16.79|14.82|14.915|14.46|11.7|12.88|13.7|15.11|14.7875|14.48|12.19|12.64|
2022-02-19 16:27:13|pink_usa_0244|CBUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.01|50.397|38.23|40|38.87|43.7|49.71|58.7375|56.54|72.485|71.72|76.72|65.12|66.995|53.92|72.4|
2022-02-19 16:27:15|pink_usa_0245|YZCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.461|0.6094|1.3438|0.9453|1.6719|2.6875|1.8906|1.0938|1.4375|1.75|1.9688|2.2437|2.6625|1.8875|2|2.575|2.7062|2.3125|2.285|2.5987|2.4875|3.2725|4.575|7.075|4.35|6.7775|9.575|9.1875|7.9562|7.71|6.478|8.27|7.246|7.07|7.01|9.642|12.384|15.54|19.338|18.08|21.184|15.64|5.22|6.5|12.22|15.03|20.51|21.03|20.57|21.38|28.22|30.14|41.65|27.59|23.32|24.06|17.18|15.33|15.24|15.58|10.38|8.27|10.98|7.68|7.82|8.62|8.35|8.15|9.08|4.48|4.63|4.26|5.37|5.79|7.25|8.07|7.69|9.32|9.27|15.85|13.74|11.9525|9.22|9.603|9.16|8.01|9.22|7.955|7.81|7.82|8.59|9.15|12.95|13.38|15.39|25.3|
2022-02-19 16:27:19|pink_usa_0246|HEGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|56.1|54.1|62.52|53.62|53.14|53.97|53.897|56.59|62.11|48.5|51.02|39.8|43.52|43.53|||34.74|42.75|48.75|49.21|46.9|45.6|40.49|40.49|37.15|32.16|33.54|37.61|39.43|39.6|35.62|35.335|32.775|28.92|23.97|26.46|
2022-02-19 16:27:21|pink_usa_0247|YSHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.565|0.7|0.865|0.72|0.875|1.1|1.39|1.49|1.29|||1.1|0.75|0.79|0.72||0.73|0.7578|0.9522|0.87||0.88|0.9||1.03|0.88|||||||0.885|||||||0.97|1.08|1.06|0.7|1.03|0.6|0.67|0.65|0.705|0.69|1.2|0.96|1.01|
2022-02-19 16:27:23|pink_usa_0248|SHPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|9.87|||||||10.53|||||||12.43|14.31|13.005||11.55|9.87|9.22|8.8925|9.4275|8.1875|8.74|8.82|8.85|10.32|9.41|8.9|9.525|
2022-02-19 16:27:26|pink_usa_0249|CHJHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:26|pink_usa_0250|TCYMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:27|pink_usa_0251|DSFGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|18.884|16.82|16.35|14.53|11.4985|11.3|10.4|8.685|8.48|9.05|9.38|10.53|8.99|9.7|10.475|
2022-02-19 16:27:28|pink_usa_0252|CGXYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.91||||||||13.03|13.03|12.4|12.4|13.31|15.83|16.46|14.9|13.48|13.48|
2022-02-19 16:27:30|pink_usa_0253|CRYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.97|7.76|7.59|6.64|6.112|5.436|5.27|4.29|3.9525|3.38|3.98|3.88|3.545|3.39|3.52|
2022-02-19 16:27:31|pink_usa_0254|CRYYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.677|0.76|0.845|0.646|0.65|0.53|0.48|0.44|0.45|0.35|0.35|0.3|0.332|0.3408|0.7107|
2022-02-19 16:27:32|pink_usa_0255|TSGTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.125|1.05|1.55|1.375|1.375|1.425|2.125|2.175|2.55|3.25|3.55|4.4|5.525|6.125|4.825|4.45|4.805|5.35|5.55|5.575|5.225|6.225||||8.9|10.175|17.575|15.45|15|14.225|9.075|10.5|9.25|14.125|16.695|24.65|23.675|20.7|26.415|25.575|23.275|28.475|28.23|25.775|26.767|29.98|27.47|26.95|30.575|34.565|36.655|43.585|37.255|39.44|36.815|34.65|31.675|32.41|24.26|21.7|17.82|17.83|16.94|20|22.725|21.57|21.205|21.59|27.15|30.655|23.45|20.195|22.405|29.47|34.75|31.91|25.62|32.5|42.87|51.185|48.294|53.04|43.21|39.864|49.3|
2022-02-19 16:27:36|pink_usa_0256|HYSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.55|5.53|5.71|5.2||6.12|8.22|8.83|9.68|9.31|5.96|8.75|7.83|8.79|9.57|10.19|9.12|8.63|9.31|8.35|9.31|9.76|9.03|9.97|9.2|8.08|8.67|8.06|8.28|9.65|9.04|9.53|9.35|9.1|9.97|11.08|11.33|10.303|9.89|10.5|10.845|8.48|7.4|7.35|5.545|6.69|8.15|8.5|8.01|7.185|6.3|6.051|
2022-02-19 16:27:38|pink_usa_0257|GWLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|18.8033|15.0433|13.7255|13.9333|16.5567|20.8333|22.8133|8.1467|12.605|7.26|7.28|9.47|9.35|12.35|10.43|12.6|12.16|11.89|9.68|6.13|6.41|8.07|6.81|6.17|7.795|7.61|6.67|9.52|20.8|29.9|26.63|42.89|42.81|24.855|
2022-02-19 16:27:41|pink_usa_0258|GZUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.67|||25.606||21.04|||||||||||40.18||40|44.5|31.7|30.1|33.57|23.16|25|25.46|25.3865|25.24|16.32|11.44|9.8|
2022-02-19 16:27:42|pink_usa_0259|WYNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|26.6|32.47|32.6|27.9|26.13|25.15|22.8|28.66|25.92|30.51|29.2|38.17|45.97|41.86|39.75|33.48|26.41|19.89|16|12.68|11.25|14.85|13.75|18.18|17.17|22.41|21.75|29.895|34.85|37.76|27.485|22.78|24.94|21.525|19.87|22.67|20.84|17.57|19.41|17.88|19.88|17.175|11.34|8.675|9.8|
2022-02-19 16:27:44|pink_usa_0260|PPCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7467|27.3933|23.4267|24.2333|27.2733|32.8333|34.84|40.3067|33.6067|36.8733|24.2733|30.8933|28.4333|28.6333|26.6467|27.4467|31.9|33.2|49.62|44.5|29.35|24.945|30.5|27.098|27.68|30.7|26.65|22.03|19.69|21|18.98|24.18|22.77|21.366|26.895|
2022-02-19 16:27:47|pink_usa_0261|OROVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0642|||||||90.71|||||||56.3235|34.47|34.47|28.55|27.75|24.4|24.12|28.6|28.6|31.51|28.5|24.95|23.5765|23.21|20|17.4|19.16|27.78|25.07|45.21|47.84|47.84|47.84|49.63|49.63|49.63|30.98|22.53|25.07|21.03|21.03|21.42|40.06|48.08|68.75|131|93.55|131.5|
2022-02-19 16:27:50|pink_usa_0262|BEIJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.375|0.325|0.225|0.255|0.28|0.24|0.23|0.205|0.14|0.23|0.17||0.23|0.26|0.24||0.225||0.23|0.27||0.293||||||||||0.371||0.3303|0.3324|0.3324|0.2958|0.294|0.364|0.34|0.355|0.28|0.205|0.2|0.2|0.17|0.179|0.17|0.15|0.159|
2022-02-19 16:27:52|pink_usa_0263|ZLIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.79|10.7|10.1|8.14|9.67|6.94|6.7|6.302|5.86|6.46|7.5|4.1|3.9|2.82|2.85|||5.1|4.49|4.59||3.89|3.81|3.75|3.26|4|5.4|7.22|7.55|8.96|8.209|10.687|10.33|15.17|12|9.384|6.694|7.2|
2022-02-19 16:27:54|pink_usa_0264|AIRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|9.76|11.85|14.49|17.57|18.1|22|26.14|19.02|19.94|19.37|14.21|16.05|12.7|11.95|13.14|15.57|17.21|12.62|15.75|13.05|11.32|12.789|15.4999|17.8205|24.56|14.41|16.3|12.69|13.3|15.12|13.2|15.73|19.21|17.9|20.75|32.25|22.82|18.1|19.1|22.15|18.63|17.72|18.18|16.5|12.58|13.85|16.76|15.98|16.14|13.4|13.18|16.051|
2022-02-19 16:27:56|pink_usa_0265|AICAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.47|0.65|0.735|0.86|0.91|1.07|1.3164|0.92|1.04|0.93||0.76|0.61|0.6348|0.674|0.7828|0.807|0.65|0.68|0.64|0.6|0.6145|0.685|0.8525|1.26|0.8113|||0.68|0.74|0.64|0.76|0.933|0.874||1.6|1.22|0.89|0.96|1.06|0.9757|0.885|0.8832|0.8351|0.64|0.7166|0.805|0.86|0.8135|0.6522|0.6451|0.8457|
2022-02-19 16:27:58|pink_usa_0266|BYDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|9.12|11.06|16.25|15.448|14.8|11.54|12.1|8.85|6.71|4.04|4.63|6.36|4.11|3.37|4.86|7.3|8.31|7.08|9.63|12.24|10.81|13.28|11.61|8.667|14.06|8.06|11.71|9.34|11.13|13.82|11.835|11.735|11.33|12.05|19.55|18.0616|13.74|12.04|14.2275|12.85|11.54|10.37|9.6|12.17|11.5|18.3408|52.16|69|44.1|67.13|81.16|61.98|
2022-02-19 16:28:02|pink_usa_0267|SHZHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3112|12.88|12.153|12.41|12.1625|13.16|13.945|12.65|11.98|16.18|17.68|22.96|26.64|20.66|19.51|18.77|
2022-02-19 16:28:03|pink_usa_0268|ALMMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2||||0.825|0.914|||0.6456|0.465|0.5512|0.445|||0.405||||||||0.43||||||||0.52|0.476||0.6841|||||0.419|0.3451|0.293|0.3144|0.283|0.188|0.264|0.3829|0.446|0.559|0.588|0.5049|0.6666||||
2022-02-19 16:28:05|pink_usa_0269|MAANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:06|pink_usa_0270|CHOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.83|1.03|0.9||1.33|1.16|1.25|1.84|1.95|1.99|1.5|1.46|1.71|1.44|1.69|2|2.02|2.13|2.51|2.99|2.74|2.52|2.87|1.81|1.45|1.88|1.05|0.97|0.7|||0.97|||0.86|0.88|||||0.84|1|1.1201|1.39|1.53|0.9|0.79|0.9175|1.15|0.98|0.8|0.8|1.09|
2022-02-19 16:28:08|pink_usa_0271|SFOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.37|3.8|3.12|3.26|2.19|||3.24|3.61|3.93|3.72|5.15|6.01|6.05|4.28|3.4|3.43|2.91|2.95|2.76|2.8|3.23|4.09|4.485|4.8575|7.42|7.08|5.11|4.14|
2022-02-19 16:28:10|pink_usa_0272|DIPGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:11|pink_usa_0273|WQTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.55|0.705|0.72|0.64|0.62|0.64|0.83|0.9604|0.77|0.49|0.515|0.59|0.4|0.33|0.36|0.5|0.6612|0.5794|0.603|0.555|0.5603|0.52|0.565|0.54|0.67|0.425|0.41|0.41|0.743|0.765|0.65|0.73|0.585|0.51|0.471|0.53|0.465|0.36|0.32|0.37|0.34|0.26|0.2694|0.2542|0.173|0.2092|0.226|0.3038|0.251|0.3784|0.3331|0.3261|
2022-02-19 16:28:13|pink_usa_0274|CHFFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.68|12.39|14.25||12.67||13.6||14.32|9.8|8.94|10|9.48|8.02|7.53|6.73|5.25|6.4|5.6|5.81|6.175|5.41|7.31|7.39|
2022-02-19 16:28:15|pink_usa_0275|ZIJMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.93|6.71|5.97|4.854||4.47|4.51|5.08|5.11|5.95|8.2|4.57|5.09|5.9|6.4|6.75|6.87|7.42||||9.12|8.95|7.14|7.45|8.89|7.48|7.53|7.46|8.92|9.05|12.765|19.1|38.11|29.7|27.75|25.35|31|
2022-02-19 16:28:17|pink_usa_0276|XNGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0864|||||||||22.88|||27.4912|28.744|27.7088|24.52|21.0416|26.3608|21.02|20.115|18.555|19.38|22|17.8|19.4|21.13|25.9|29.89|30.69|38.97|36.7|35.985|41.39|34.88|43.24|44.63|44.28|44.89|45.58|55.25|61.745|72.73|76.25|75.115|61.37|
2022-02-19 16:28:19|pink_usa_0277|ZHSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.5|8.4|8.25|6.2|7.33|
2022-02-19 16:28:20|pink_usa_0278|ZHUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8||||||28.47|24.65|20.24|18.56|17.66|15.96|18.52|15.725|25.845|25.845|34.71|31.59|25.65|
2022-02-19 16:28:22|pink_usa_0279|CEVIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|18.4801|||||||20.14|||||||||||19.77|15.85|14.81|14.4|18.3|18.3|14.41|13.61|13.61|13.61|10.52|11.6|11.85|
2022-02-19 16:28:24|pink_usa_0280|HOKCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5386|0.3845|0.4531|0.5289|0.5079|0.5924|0.5678|0.6144|0.5888|0.6656|0.6707|0.64|0.6758|0.6144|0.6349|0.6502|0.768|0.8806|0.7987|0.896|1.0445|1.0496|1.0137|1.0393|1.0905|1.2185||||1.1673|1.0752|1.1981|1.3926|1.5104|1.2339|1.1673|0.8448|0.7885|1.0035|1.0854|1.2237|1.1008|1.1059|1.1981|1.239|1.1366|1.1315|1.1622|1.1571|1.2544|1.239|1.1827|1.3619|1.4182|1.5718|1.1981|1.2134|1.0854|1.2134|1.2672|1.3066|1.2273|1.346|1.2019|1.2886|1.0965|1.1461|1.2743|1.3016|1.3118|1.4106|1.4018|1.4243|1.5217|1.6566|1.6945|1.6244|1.847|2.0903|1.7596|1.6961|1.7324|1.4966|1.3057|1.5476|1.3049|1.7048|1.57|1.46|1.53|
2022-02-19 16:28:27|pink_usa_0281|TSYHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.66|7.95|9.22|9.91|8.25|9.38|11.48|10.93|18.23|10.91|17.34|14.16|19.28|21.6|20.75|22.16|29.12|25.92|27.679|31.7275|29.59|26.205|26.5175|29.13|21.5|19.5875|22.5|21.15|18.51|19.82|23.775|24.44|22.112|18.922|16.405|19.35|
2022-02-19 16:28:30|pink_usa_0282|SOTGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.44|129.8|88.25|133.375|161.82|165.34|136.7|153.71|205.05|268.87|241.19|300.43|303.5601|243.61|
2022-02-19 16:28:31|pink_usa_0283|SNPTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.34|1.83|1.64|2.18|1.7|2.2676|2.27|3.42|5.11|4.93|6.2|7.87|13.58|18|16.33|19.18|12.625|9.45|12.06|8.975|13.145|15.7|16.545|13.88|15.88|20.3|26.32|22.72|27.11|29.37|24.85|
2022-02-19 16:28:33|pink_usa_0284|ZHAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.575||0.78|0.96|1.02|1.015|1.315|1.825|1.975|2.06|2.1|1.62|1.98|1.19||1.75|1.32|0.9519|0.7|0.6929||0.59||0.5437|||||0.79||1.08|0.95|0.96|0.85|||||||1.15|1.15|1.31|1.31|1.31|1.16|1.226|1.31|1.1|1.08|0.9116|0.7678|0.876|
2022-02-19 16:28:35|pink_usa_0285|CGHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|42.45|34.35|36.56|36.804|63.742|77.55|79|101.75|80.72|84.1|89.87|78.85|96.37|98.57|95.1|83.36|73.91|91.74|97.04|92.285|72.705|43.01|42|
2022-02-19 16:28:37|pink_usa_0286|CGHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.47||0.48|0.49|0.5||0.42||0.34||||0.65|0.9|0.98|1.01|1.22|1.51|1.69|1.8015|1.82|1.55|1.7|1.42|1.4|1.3|1.39||1.39||1.46|2.38|2.83|3.01|4|3.1526||3.306|2.936|3.85|4.275|3.88|3.55|2.9|3.6|3.85|3.44|2.87|1.72|1.72|
2022-02-19 16:28:39|pink_usa_0287|HTCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3|36.54|31.24|43.35|37.5|35.12||45.41|47.18|39.34|42.6|39.28|37.18|39.0765||37.2|36.38|28.99||28.08|29.7|36|42.11|46.49|46.6|56.53|68.31|87.05|73.66|59.285|54.75|52.45|47.52|41.42|47.85|49.0001|52.47|61.13|56.45|60.61|65.66|57.09|57.54|53.2|
2022-02-19 16:28:40|pink_usa_0288|SHZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|56.5|56.5|56.5|56.5|47.98|47.98|47.98|51.88|51.88|51.88|48.12|
2022-02-19 16:28:43|pink_usa_0289|SNYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|||0.47||0.3||0.515|0.242|0.24||||||||||||0.195|0.18||0.31|||0.29|0.525|0.37|0.5|0.6|0.54|0.5|0.58|1.2|1.3|1.2|1.02|1.06|
2022-02-19 16:28:45|pink_usa_0290|CHDGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4123||0.443|0.4365|0.74|0.08|0.11|0.5|0.461|0.495|0.471|0.476|0.43|0.41|0.4|0.4241|0.4044|0.347|0.345|0.3549|0.3202|0.2899|0.258|0.281|0.281|0.28|0.335|0.3|0.366|0.32|0.3167|0.3132|
2022-02-19 16:28:46|pink_usa_0291|CDGXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|8|14|13.06|||8.94||||9.81|||9.4|8.45|8.43|7.69|7.52|7.18|7.18|7.18|5.39|4.6|6.195|5.22|5|6.61|6.61|5.03|5.03|
2022-02-19 16:28:48|pink_usa_0292|WXXWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6867|7.335|6.7433|5.6767|6.4433|6.6367|6.85|7.54|10.1733|10.9467|15.3383|22.7867|27.55|29.99|30.74|27.05|16.02|
2022-02-19 16:28:50|pink_usa_0293|LKHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.12|||11.46||||||9.54|||||||||||||||||17.77|14.45|13.48|13.13|13.13|13.75|16.54|15.13|19.87|20.1545|16.846|14.41|13.99|
2022-02-19 16:28:51|pink_usa_0294|SHWGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69|4.17|4.32|4.12|3.79|4.43|3.73|5.398|4.984|3.98|4.06|3.66|3.37|3.48|2.66|2.85|2.6||2.53|||3|3.1||2.69|||3.784|3.66|3.31|4.12|4.83|5.51|7.31|9.46|8.69|7.31|8.88|7.07|5.52|5.25|
2022-02-19 16:28:54|pink_usa_0295|AACAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6||1.44||1.665|||2.544|2.599|1.963|2.277|2.598|3.14|3.42|3.69|4.069|5.584|4.471|4.445|4.437|5.567|6.196|5.902|6.645|5.848|5.204|7.232|6.835|8.0984|11.55|9.1895|10.49|10.8|18.195|21.225|19.655|15.05|10.67|6.925|6.075|5.34|4.21|6.96|6.78|5.02|6.31|5.57|5.567|5.9|5.52|4.3475|2.975|
2022-02-19 16:28:56|pink_usa_0296|CPKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.9|1.1|1.39|1.8|1.91|1.98|2.81|3.19|3|2.61|2.77|2.99|3.2|3.1|2.9|2.95|2.645|2.06|2.29|2.38|2.69|2.81|2.742|2.885|3.82|2.6796|3.01|2.09|2.49|3.205|2.97|2.4301|1.988|2.22|1.89|1.88|2.42|2.332|2.11|1.89|2.122|2.08|2.03|2.06|2.14|2.6|2.18|3.05|3.045|2.8|3.5699|3.68|
2022-02-19 16:28:58|pink_usa_0297|SOHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.58||0.48|0.5||0.75|0.75|0.8789|0.8632|0.6409|0.73|0.695|0.69|0.7179|0.7909|0.8452|0.85|0.92|0.7456|0.79|0.806|0.69||0.73|||0.4433|0.42||0.52||||0.5798|0.51|||0.39|0.41|0.34|0.3|0.39|0.37|0.37|0.35|0.29|0.28|0.28|0.4107|0.2279|0.2123|
2022-02-19 16:29:01|pink_usa_0298|MCRPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.695|0.695|0.71|0.72|0.635|0.485|0.48|0.57||0.395|0.49|0.528|0.57|0.735|||0.9231|1.13|1|1.37|1.09|1.05|0.98|0.9177|0.885|0.95|1.34|2.85|4.35|4|7.12|7.51|5.9|4.8701|2.96|
2022-02-19 16:29:02|pink_usa_0299|HNLGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|4.25|3.05|4.7|4.05|5.062|4.7|4.25|4.125|4.475|4.813|4.5|4.35|4.428|3.9|5.28|6.05|7.65|5.95|7.15|9.7|8.95|8.75|9|10|11.2||||17.3|20.45|22.5|23.3|24.15|27.65|21.2|14.55|12.1|19.5|24.45|24.65||25|29.17||28.9|32.98|27.54|25.59|34.65|28.67|32.29|28.28|30.56|28.4|26.34|26.34|23.453|27.58||24.01|23.74|25.49|20.825|17.22|12.98|13.58|||20.15||18.88|17.21|17.06|15.42|13.985|13.6|15.1|13.18|12.426|11.97|13.26|10.11|11.97|12.62|12.21|12.4|12.65|11.61|11|
2022-02-19 16:29:05|pink_usa_0300|HGKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.95|3.45|3|3.26|3.55|3.5|3.78|3.55|3.75|3.9|3.9|3.96|3.8|4.05|3.95|4.05|4.25|4.2|4.35|4.6|4.6|4.49|4.89|4.88|4.6||||5.05|5.34|4.75|5.02|5.8|5.7|6.26|5.43|6.25|5.4|5.62|5.41|5.58|5.9|5.94|6.35|6.53|7.11|7.91|7.61|7.11|7.01|8.04|8.78|9.206|9.4|8.782|8.15|8.01|8.77|9.57|9.59|10.01|9.41|8.99|8.87|9.45|9.733|9.95|9.66|9.05|8.8|8.75|8.7|8.61|7|6.93|6.61|6.965|6.81|6.83|7.055|7.005|6|5.7|5.33|5.51|6.04|6.29|6.01|6.42|
2022-02-19 16:29:08|pink_usa_0301|HLPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.9|2.9|4.75|4.5|5.45|5.6|5.35|5.25||5.67|5.25|4.85|4.6|4.5|5.8|6.05|7.3|6.4|7|8.05|7.67|7.3|7.9|7.15|8.9||||14.6|15.45|17.75|19.4|19.15|20.3|14.8|9.11|9.23|15.45|16.74|20.85|18.48|17.75|21.92|23.46|20.4|21.12|17.79|15.03|18.8|15.72|17.53|17.95|19.45|18.38|15.65|17|13.89|15.78|15.9|15.005|14.51|16.29|10.85|12.055|8.98|9.59|11.39|11.11|12.8|12.81|12.44|11.43|11.81|11.46|10.06|9.81|12.17|11.02|11.42|10.525|11.56|10.59|13.41|13.03|13.96|12.51|12.585|9.975|10.495|
2022-02-19 16:29:12|pink_usa_0302|KGDEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.92|126.79|126.79|126.79|135|135|291.67|349.09|420|381|343.5301|287.53|249.97|
2022-02-19 16:29:14|pink_usa_0303|JELCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.6||3.48|3.92||3.8||||3.32||||2.63|2.48|||3.65|3.87|4.15|3.08|3.075|2.59|1.99|2|1.65|2.28|2.23|1.6|1.93|2.45|2.93|2.6|2.1914|2.1884|1.6855|
2022-02-19 16:29:16|pink_usa_0304|JEHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.11|17.6|17.71|22.89|17.37|17.92|25.97|28.87|25|21.99|22.91|20.03|
2022-02-19 16:29:17|pink_usa_0305|CFTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.723|0.85|0.765|0.55|0.59|0.44|0.43|0.495|0.615|0.485|0.695|0.9674|1.0401|1.05|1.89|1.71|1.07|
2022-02-19 16:29:19|pink_usa_0306|JEXYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.31|||||19.44||21.33|21.11|17.03|16.96|20.84|17.52|17.17|17.73|20.14|22.27|22.29|25.84|25.61|23.49|23.7|21.61|24.47|26.7|21.37|27.62|24.11||28.25|27.3|27.95|28.5|29.75|28.24|30.55|27.88|24.16|26.89|27.6|26.82|25.79|26.98|23.755|24.14|21.11|23|24.46|23.43|21.4|19.87|21.9|
2022-02-19 16:29:22|pink_usa_0307|BJCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|||||||||5.3||||5.85||||||7.2|7.01|5.81|5.61|4.64|4.25|4.25|4.87|4.1|3.09|3.36|3.85|3.665|3.7|2.799|3.21|3.475|
2022-02-19 16:29:23|pink_usa_0308|GNGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.495||0.385|0.42|0.38||0.628||||0.5049|0.5136||||0.5281|||0.59|||0.37|0.35|0.31|0.32|0.27|0.19|0.185|0.18|0.18|0.21|0.1639|0.16|0.182|
2022-02-19 16:29:26|pink_usa_0309|MAORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7168|1.5562|1.3676|1.2261|1.3959|1.3582|1.2827|1.8958|1.9335|2.0278|1.4336|1.2827|1.594|1.1978|1.2827|1.245|1.4997|1.6883|1.5657|1.6411|1.6128|1.7223|1.6977|1.6411|1.5845|1.63|1.63|1.51|1.28|1.475|1.334|1.31|1.33|1.445|2.02|2.175|2.09|2.625|2.17||2.045|1.85|1.5|1.705|1.56|1.439|1.63|1.83|1.64|1.92|2.03|2.28|2.19|
2022-02-19 16:29:28|pink_usa_0310|JNBYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.43|1.19|0.82|1.04|1.13|1.5|2|2|2|2|
2022-02-19 16:29:29|pink_usa_0311|XNGIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.331|0.3||0.3|0.3|0.245|0.27|0.27|0.25|0.25|0.2603|0.2374|0.2862|0.2862|0.2862|0.2862|
2022-02-19 16:29:30|pink_usa_0312|VTSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.405|0.52|0.65|0.66|0.695|0.7|0.7751|0.795|0.855|0.835|0.69|0.7149|0.785|0.7171|0.864|1|1.09|1.27|1.25|1.43|1.37|1.36|1.29|1.36|1.42|1.92|1.4|1.8099|1.66|1.87|1.828|2.02|1.97|2.1|2.12|2.427|2.63|3.06|3.2|3.39|4.35|5.29|4.62|3.87|3.65|4.35|3.57|4.04|4.53|3.88|2.72|2|1.98|
2022-02-19 16:29:33|pink_usa_0313|HMCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.365|0.6|0.7|1.25|1.08|1.01|1.01|1.2|1.07|1.09|0.715|0.64|0.7672|0.564|0.59|0.6|0.9|0.9|0.9|1.1|0.895|0.889|0.8807|0.78||1.03||1.11|||1.07|1.14|0.98||0.845|1.092|||0.89|0.9441|0.8682|0.85|0.615|0.585|0.865|1.05|6.46|4.13|4.8|4.15|3.18|3.465|3.2|
2022-02-19 16:29:35|pink_usa_0314|GRVWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.555||||||0.5|0.46|0.38|0.49|0.49|0.5|0.465|0.49|0.58|0.68|0.69|0.719|0.505|0.6502|0.65|0.6068|0.53|0.43|0.4055|0.35|0.39|0.5165|0.5472|0.4901|0.454|0.3698|0.3723|
2022-02-19 16:29:37|pink_usa_0315|HDVTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.03||4.7|3.95|4.9|4.25|4.25|4.9|5.87|6.5|5.6|6.2||7.18|7.1|7.5|8.25|9|||||10.7|7.85|9.85|0.2||||0.35||||0.37||0.49|0.56|0.4|0.42|0.34|0.3745|0.37||0.36|0.44|0.39|0.33|0.31|0.38|0.32|0.38|0.36||||0.45|0.42|||0.42|0.4825|||||0.426|0.42|0.4275|0.317|0.41|0.4|0.41|0.47|0.42|0.32|0.35|0.2|0.2|0.265|0.24|0.22|0.235|
2022-02-19 16:29:39|pink_usa_0316|CHWTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.022|0.0294|0.0318|0.0832|0.1836|0.1518|0.1958|0.3035|0.2056|0.1175|0.0852|0.0881|0.0955|0.0636|0.0808|0.1493|0.1175|0.2081|0.2056|0.1542|0.3158|0.235|0.235|0.2164|0.1762|0.3231|0.1904|0.1713|0.135|0.155|0.1767|0.1124|0.1|0.07|0.04|0.02|0.03|0.0098|0.0045|0.01|0.0818|0.0103|0.0536|0.0122|0.026|0.022|0.0254|0.0315|0.071|0.048|0.0362|0.0492|0.0373|
2022-02-19 16:29:42|pink_usa_0317|JRSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|||2.0833|||||7.5|7.8|8.3|5.5|2|2|0.206|0.63|0.6|0.34|0.1999|0.103|
2022-02-19 16:29:43|pink_usa_0318|IINX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.2|4.3|2.4|2.7|2.9|2.5|2.6|2.19|2.16|1.9|1.79|1.79|1.85|1.31|1.75|0.49|0.12|0.254|0.118|0.14|0.1211|0.0585|
2022-02-19 16:29:45|pink_usa_0319|LBTI|price_second_month|0.00891662951404||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|50||72.4|125|143.8||58.5|61.5|51.6||12.2|8.35|3.2||4.04||||0.3|0.3|0.23||0.16|0.14|0.05||0.02|0.01|0.001||0.0001|0.0001|0|||0.0001|0.0001||0.0001|0.0001|||||0.2||0.209|0.378|0.4225||1.39|1.18|1||
2022-02-19 16:29:48|pink_usa_0320|IESFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.244|||200|||||||||||||183.92||99.98|80|80.12|42.59|65.95||72.33|80.05||||106.57|115.87|116|113||93.13|140|116|76.07|167.75|6|120.28|92.07|132|199|3|120|90.01|87.49|
2022-02-19 16:29:49|pink_usa_0321|CMTOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.07||||24.26|25.5|21.66|21.75|24.28|24|28.71|29.19|21.56|18.6102|21.23|15|15.02|15.087||18.51|19.1|20.8|18.5|||18|9.41|12.6|8|13|13|9.51|10.04|9.05|4.63|6.33|6.25|9.5|7.37|6.53|8.76|7.5|
2022-02-19 16:29:51|pink_usa_0322|DNSKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.64|||18.125||||||16.558|15.75|||18.371|||24.486|||||30.3|32.25|35.35||||46.95|43.8|41.3|40.35|39.9|35.25|28.95|11.7309|7||25.9||||22.85|||21.093|||||||||||25.65|27.35||||29.2||27.05||||||37.76|||39.99|32.5301|30.14|19.9686|18.3707|16.7|13.31|13.6|16.9|10.45|16.2587|15.5|17.8|19.25|17.3|17|19.5|||||
2022-02-19 16:29:54|pink_usa_0323|DNKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|14.48|14.7|16.735|18.665|19.5|18.895|20.59|15.95|15.06|10.485|9.87|8.21|6.6|6.78|7.9625|5.962|8.03|8.35|9.34|9.74|8.44|8.295|9.595|||||
2022-02-19 16:29:56|pink_usa_0324|AMKBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|7.4|8.715|10.03|12.238|12.9406|12.89|10.815|10.646|9.45|8.69|7.13|6.23|6.45|7.5|6.67|8.15|9.39|10.277|8.615|8.21|7.38|7.875|7.21|6.65|5.31|5.28|6.89|5.245|4.81|7.505|9.965|10.6|14.04|14.24|15.07|17.465||||
2022-02-19 16:29:58|pink_usa_0325|AMKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190|||||1440|173.6732|||1824|1375|1238.2|1530|1250||1319.8|1539|1375|1648.2|||2300|2442|2091|2180.67|1937|1736|1425|1200.43|1277.31|1469.63|1273|1576|1706|1882.95|1598|1570|1382.12|1460|1379|1230.5|991|1089|1365|1039|969|1351|1886.99|1926|2675|2750|2805.73|3228.0001||||
2022-02-19 16:30:00|pink_usa_0326|NONOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|11.7|12.93|14.05|||20.716|24.6|24.492|22.45|22.35|27.8721||30.8|31.85|34.85|34.4|34.51|34.84|48.25|44|45.58|45.72|46.95|56.85|55.1675|54.99|50.9|56.55|47.07|33.25|35.68|41.85|46.9614|52.65|53.15|46.71|49.08|46.5|48.91|46.37|52.62|56.41|59.87|65.95|65.55|66.25|70.83|78.73|101.32|109.17|103.69||||
2022-02-19 16:30:06|pink_usa_0327|DOGEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2|52.2|54.9161|62.7921|59.812|63.9995|69.55|73.7|82.25|98.43|91.15|103.15|110.3977|143.25|182|162.55|152.76|164.34|125.848|105|
2022-02-19 16:30:08|pink_usa_0328|DNNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|20.02|21.45|23|24.8|26.86|32.61|30.52|34.85|37.75|47.195|60.36|54.5499|50.06|52.9099|43.74|34.055|
2022-02-19 16:30:11|pink_usa_0329|VWDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81|3.07|4.996|4.86|4.92|3.39|3.316|2.69|1.896|2.124|2.004|1.294|0.844|0.676|0.412|0.352|0.31|0.482|0.958|1.282|1.876|2.394|3.573|3.0233|2.4527|2.818|3.376|3.37|4.11|4.508|4.686|5.594|4.473|4.994|5.904|6.024|4.136|4.908|4.27|4.487|4.909|5.57|5.442|5.286|6.3474|6.882|6.556|9.762|13.178|14.104|12.83|12.99|11.198|8.48|
2022-02-19 16:30:14|pink_usa_0330|VWSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|15.2|14.28|14.47|10.26|9.37|7.46|6.024|6.28|5.752|4.018|2.564|2.078|1.304|1.13|0.94|1.532|2.92|3.922|5.654|7.1672|10.7222|9.072|7.41|8.48|10.142|9.9394|12.387|13.604|14.068|16.85|13.468|14.8|17.7032|18.056|12.47|14.804|12.766|13.534|14.672|16.6232|16.693|15.9|19.147|20.64|19.8|29.145|38.29|43.544|38.75|38.58|32.559|25.44|
2022-02-19 16:30:19|pink_usa_0331|CABGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|17.7|19.63|20.86|23.07|14.16|13.44|15.91|15.53|17.34|19|20.6|19.41|19.46|21.61|20.95|20.84|18.57|17.88|17.2338|18.845|14.99|16.83|18.045|19.365|18.96|16.935|17.6|21.53|22.89|23.42|24.575|22.35|24.625|22.11|24.39|26.875|29.27|29|27.292|25.78|28.46|30|32.43|36.85|34.98|31.19|32.19|
2022-02-19 16:30:25|pink_usa_0332|CABJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|63.5|||||||107||||||85.3|94.95|110|98.78|99.74|108.75|108.35|105.05|93.42|89.1|83||76.5|||97.24|93.82|84.85|85.9|108.9|114.65||124.25|110.25|124.15|109.5|120.25|131.5|146.85|143.85|147.025|119.1138|143.96|150.36|163.67|185.59|174.92|162.22|165.92|
2022-02-19 16:30:28|pink_usa_0333|TPDKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.09|3.09|3.22|3.42|2.72|2.699|2.6565|2.22|2.686|2.63|2.59|2.53|3.06|3.879|4.28|4.8788|4.52|4.4|4.55|4.83|5.47|4.871|4.5885|4.35|4.31|4.32|4.17|4.66|4.95|5.13|5.176|5.61|
2022-02-19 16:30:31|pink_usa_0334|ISSDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|||21.31|||19.33|16.966|18|17.375|15.52|14.07|12.19|11.5|8.61|9.17|7.76|9.4288|8.8|10.545|11.22|8.81|10.3672|
2022-02-19 16:30:33|pink_usa_0335|HLUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|16.34|16.46|19.41|20.121|21.42|28.73|27.1|21.33|22.328|20.1435|19.92|29.89|30.12|37.44|39.19|39.836|38|42.15|53.28|63.07|49.902|52.76|69.774|58.855|41.16|45.354|41.285|36.25|38.28|35.755|38.645|33|30.385|39.605|32.3|29.6|25.005|22.725|
2022-02-19 16:30:36|pink_usa_0336|HLUKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|17.35|14.95||19.7|22.25|24.55|22.25|18.8|20.85||18.1|16.6|16.8|19.25|19.96|21.18|28.4|27.02|21.17|22.32|20.26|20.74|29.97|29.98|37.55|38.16|40.9|32.1|40.95|53|63.78|56.96|53.14|68.1|58.1|43.9|45.7638|40|36.4|38.2|34.1|38.14|33.33|31.36|39.51|31.64|29.31|24.81|22.2|
2022-02-19 16:30:39|pink_usa_0337|DSDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.41|21.68||22.14|24.47|29.505|34.78|37.955|39.28|41.61|46.775|38.3|41.53|45.479|49.44|55.64|50.7|53.35|76.5|81.98|89.97|121.18|127.5|108.55|92.44|
2022-02-19 16:30:41|pink_usa_0338|NVZMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.41|15.88|16.69|20.118|20.78|20.938|23.42|26.25|27.95|32.9|28.34|29.4|30.41|25.96|27.2|25.98|35.25|34.23|36.82|37.95|46.35|50.19|46.74|46.417|48.99|46.74|43.59|47.52|42.55|48.02|43.17|34.35|38.472|44.11|50.105|55.5|51.24|51.38|55.51|46.98|45.09|48.085|42.476|46.86|50.72|53.15|58.47|56.26|66.23|75.41|80.96|76.12|59.32|
2022-02-19 16:30:44|pink_usa_0339|GNNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4|54.01|59.95|||74.85|80.92|71.18|64.28|67.82|63.81||55.89|55.53||||69.06|88.04||95.87|105.97|117.55|141.15||109.95|144.8|135.15|120.2|171.73|150.15|208.86|228.45|264.3|250.03|225.9|174.7|153.025|
2022-02-19 16:30:46|pink_usa_0340|GGNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.1|7.05||9.55|9.9||7.25||11.3|12.98|15.7784|18.48|19.25|21.8638|24|24.2|26.91|23.08|21.52|22.75|21.46|18.4|18.5|19.38|19.55|21.9|20.05|22.36|29.2|33.6|31.95|35.25|35.4|52.45|35.883|42.95|47.5995|42.65||56.16|51|69.1|71.24|89.575|91.2|73.325|60.57|52.53|
2022-02-19 16:30:48|pink_usa_0341|WILYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.62|8.91|8.945|||||||||7.925||7.595||8.06||8.305|11.11|10.535|8.47||12.2726|13.45|14.49|18.105|18.52|20.61|15|14.85|17.6|15.06|13.59|16.1|13.855|15.49|17.875|20.54|25.17|28.95|23.41|20.844|
2022-02-19 16:30:50|pink_usa_0342|WILLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68||11.7|14.48||13|13.55|15.038|16.38|18.26|15.48|15.7|17.95||16.71|16|18.02|16.13|17.47|18.75||||14.7|15.33||16.75|18.1508||20.9|20.85|16.4775|18.85|25.65|27.15|28.95|35.7565|39.4|40.75|30.0988|32.8|31.45|30.05|30.39|31|26.25|29.85|36.075|41.97|52.13|57.25|49.15|43.2|
2022-02-19 16:30:53|pink_usa_0343|CLPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.52|8.32|8.625|7.995|7.66|6.71|8.02|7.64|7.52|7.53|6.26|7.055|8.525|8.11|7.79|8.46|9.495|10.635|9.525|9.6475|10.67|12.03|11.95|13.32|16.34|16.7|14.56|15.47|16.1|17.355|16.6115|13.84|
2022-02-19 16:30:55|pink_usa_0344|AKABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.24|||||31.38|42.695|40.01|52.23|48.91|55.3|55.3|65.39|91.25|87.15|97.86|101.25|74|
2022-02-19 16:30:57|pink_usa_0345|AMBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|24.57|15.61|15.2|16.92|23.3575|31.4|29.73|32.255|45.29|37.73|29.4|28.28|16.78|
2022-02-19 16:30:59|pink_usa_0346|AMBFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9767|28.5032|37.7|22.1|24|15.3|15.74|15.9|21.59|30.35|35.25|31.99|45.1|36.6356|29.5|27.1562|16.8|
2022-02-19 16:31:02|pink_usa_0347|CHYHY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.275|10.55|10.2|10.48|12.515|13.75|14.925|15.15|15.42|15.5275|14.145|15.325|17.03|19.785|21.485|22.03|22.74|26.75|25.3815|23.72|25.22|22.64|19.13|18.015|21.478|28.8|26.12|22.9725|23.14|21.79|19.6|19.54||
2022-02-19 16:31:04|pink_usa_0348|CRTSF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|27.2|28.85|31.4|36.2|35.9|34.25|37.97|38.33|44.93|41.78|40.47|43.39||||||62|60.05|58.39|62.74|80.55|85.47|87.37|87.95|105.25|100.45|94.2|100.45|89.4|77.39|75.75|63.623|114.05|104.275|91.575|92.35|86.8664|78.9673|81.38||
2022-02-19 16:31:06|pink_usa_0349|SAXPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18||12.49|11.96|10.6|11.8|12.69|15.12|16.3|14.15|12.59|14.28|11.7|14.3|15.87|18.58|20.33|21.35|23.64|25.16|24.97|24.4|24.602|25.2|23.85|24.05|24.29|22.82|22.24|21.02|22.015|22.705|25.125|26.22|26.395|28.325|24.76|25.695|22.32|23.655|21.8|20.262|20.265|20.87|17.07|19.975|21.2801|22.41|24.14|25.78|24.51|24.56|
2022-02-19 16:31:08|pink_usa_0350|NOKBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5778|21.9339|19.4232|19.3231|19.2544|14.8597|12.6533|13.2311|12.4511|10.2014|8.5511|8.32|7.8289|4.29|4.0589|4.7334|5.3156|4.9256|5.9078|7.955|7.21|7.76|8.0935|8.0925|8.0512|7.36|6.2225|7.31|6.0475|5.6|5.7345|4.31|5.02|6.27|6.1475|4.94|5.62|6.065|5.39|5.4|6.35|5|5.008|3.41|4.0093|3.815|5.05|4.15|4.11|5|6.036|5.78|5.814||||
2022-02-19 16:31:11|pink_usa_0351|FOJCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.95|5.3|4.5|4.53|5.5|6.05|6.51|5.4|4.29|4.803|3.676|3.52|3.54|3.88|3.82|3.99|4.65|4.88|4.8|5.07|4.77|4.57|3.78|3.18|2.98|2.58|2.95|3.09|2.85|3.01|3.06|3.47|4.04|4.42|4.51|5.02|4.116|4.28|4.13|4.4|4.65|4.47|3.64|3.79|4.29|5.04|5.73|6.15|5.705|5.065|
2022-02-19 16:31:13|pink_usa_0352|SEOAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|9.9|11.4|11.1|12.98|13.1|14.17|11.38|11.33|9.97|10.84|13.36|13.32|13.5|12.92|13.47|15.89|15.1|13.22|13.62|12.86|14.3|13.99|14.9|15.63|16.71|18.77|16.41|15.64|12.4|13.25|9.96|8.1|4.73|5.85|6.51|8.05|5.97|6.96|7.68|8.93|11.31|10.85|7.01|5.16|7.64|5.81|6.14|6.07|6.67|7.22|7.79|9.56|11.22|10.37|8.69|8.3867|9.57|10.7401|9.255|9.63|8.03|8.23|8.95|9.57|10.76|12.64|13.14|15.67|17.61|20.25|18.685|13.47|13.725|11.1|11.19|13.465|11.9|11.86|13.94|16.7|20.41|18.22|19.62|16.99|20.73|||||
2022-02-19 16:31:17|pink_usa_0353|NTOIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.6167|3.1433|||3.5567||3.9433|4.2333||4.6567||5.3533|5.54|7.1|6.86|6.0867|6.8233|7.3933||12.1667|13.6067|14.8833|13.1567|16.5167|17.34|15.995|16.95|19.9999|19.75|25.85|34.29|32.91|32.43|29.705|24.11|19.95|
2022-02-19 16:31:20|pink_usa_0354|MXTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|32.15|36.71|40.25|40.25|40.25|24.6948|13.5204|12.67|12.67|14.5|16.4759|14.74|14.78||||
2022-02-19 16:31:23|pink_usa_0355|UPMKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.125|12.9375|13.3125|13||16.625|13.9375|15.748|18.1588|19.5425|16.375|16.665|14.655|13.75|18.244|18.5|19.356|18.4|19.343|21.082|21.326|19.55|20|19|21|||25.25||25.25||21.25|17.65||16.25|13.15|8.05|||||13.2|||||||||||||12.2||||||||||16|18.9||||||||37.1865||27.0223|30.302|27.95|26.5|33|32.0373|27.6|29.3|32.44|37.4954|38.715|42.59|36.5|38.4057|||||
2022-02-19 16:31:26|pink_usa_0356|UPMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3225|30.8|28.68|30.32|32.81|38.18|38.3|40.64|36.26|37.53|||||
2022-02-19 16:31:28|pink_usa_0357|WRTBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3167|2.2|2.6667|3.26|3.2233||3.22||3.5367|3.4267|3.17|3.1|2.92|2.91|2.9033|2.9067|2.74||2.86|3.4967||4.5433|4.295||4.6|4.17|3.2|3.53|2.93|2.38|2.16|2.225|1.7|1.69|2.055|2.33|2.63|3.05|2.8235|2.25|
2022-02-19 16:31:30|pink_usa_0358|OUKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.91|2.35|2.35|3.02|3.02|3.02|3.571|4.12|5.72|5.905|5.375|5.065|4.93||||
2022-02-19 16:31:32|pink_usa_0359|KNCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.77|6.89||6.56||4.44||||||||||||6.498|7.97|7.97|6.256|6.256|4.48|5.4801|6.14|7.14|7.14|8.205|7.97|7.5904|
2022-02-19 16:31:34|pink_usa_0360|KNYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.205|20.25|20.76|20.84|22.95|23.06|21.265|19.88|21.04|22.32|23.53|25.43|21.85|21.595|24.64|26.89|25.79|25.815|24.74|27.445|24.835|25.24|27.96|28.28|31.37|28.5|33.63|42.7535|40.66|41.17|41.62|41.445|32.915|29.72|
2022-02-19 16:31:37|pink_usa_0361|KKOYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.525|5.26|4.675|4.045|5.1075|5.185|5.3875|6.175|5.875|5.5275|6.9025|6.4025|7.3625|||6.585||||||6.7|10.75|13.715|12.81|17.29|21.31|15.92|14.66|
2022-02-19 16:31:39|pink_usa_0362|NKRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|19.62|19.97|22.86|21.07|23.45|24.81|22.27|21.33|16.91|15.38|15.14|17.18|13.27|18.9|18.42|17.65|18.25|17.83|19.74|21.06|20.889|21.7599|23.41|18.47|21.342|15.69|17.745|14.4|13.58|14.29|13.59|10.3|13.76|17.6525|17.6|19.845|18.998|18.495|14.38|
2022-02-19 16:31:41|pink_usa_0363|CRARY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.88|7.05|7.75|10.85|7.32|5.05|6.74|6.78|8.25|7.18|4.9|2.65|3.14|1.85|2.57|3.769|4.79|4.66|5.41|6.24|7.56|7.59|7.19|6.44|7.19|7.77|6.62|5.87|5.016|4.98|4.52|5.615|6.09|7.675|8.93|8.38|8.47|6.75|6.83|6.205|5.97|5.685|5.59|6.91|7.06|4.32|4.95|5.835|6.87|7.81|7.03|6.8|7.335||||
2022-02-19 16:31:44|pink_usa_0364|AXAHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28.376|30.376|33.626|31.626|31.938|35.75|48.376|57.376|27.1563|32.0625|33.25|29.25|31.3125|33.4063|31.4688|36.625|35.1563|35|31.15|28.35|27.55|21.42|18.44|19.62|13.7|15.83|12.11|15.13|17.78|19.26|23.1|20.6|20.55|23.45|26.82|24.49|26.7|30.04|35.38|34.75|37.26|38.02|42.67|43.69|40.19|40.85|33.66|35.38|31.91|18.91|9.08|18.85|22.87|24.76|20.13|16.5|15.44|14.34|20.94|21.46|15.9|14.47|16.18|11.32|14.4|16.47|17.28|20.02|21.69|26.28|25.95|24.78|24.87|24.14|25.38|25.33|25.12|27|21.89|25|21.01|23.49|23.53|26.85|28.92|30.22|31.345|25.12|25.215|24.35|25.29|24.55|22.89|27.115|23.09|18.28|20.4|23.38|25.12|27.81|28.08|27.53|30.45|
2022-02-19 16:31:48|pink_usa_0365|BNPQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|23.125|22.8|23.25|21.5|22.8|27.75|25.1|19.5|20.9|23.85|24.5|26.9|32.5|29.25|30.7|34.85|36.15|33.95|36.8|40.25|45.95|45.65|52.6|53.7|54.9|61.4|53.45|55.9|45.55|53.75|42.45|25.4|15.32|31.49|41.63|43.1|35.46|28.71|31.86|29.54|37.67|39.16|24.25|18.55|24.51|15.79|21.74|27.42|29.36|29.57|32.84|37.3|40.28|34.67|32.9|31.98|29.77|31.315|30.47|29.93|22.405|26.64|24.89|28.99|29.37|35.545|38.36|38.045|40|31.4|30.08|25.46|24.22|23.1501|22.53|28.255|28.83|17.94|20.81|26.2|30.0225|34.73|31.24|31.195|35.04||||
2022-02-19 16:31:51|pink_usa_0366|CNPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5421||||9.44|11.16|12.66|11.09|12.35|12.35|11.67||11.36|10.925|9.33|9.785|8.4|4.76|6.72|8.02|8.75|9.4|8.62|12.59|12.77|
2022-02-19 16:31:53|pink_usa_0367|SCGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.219|10|11.375|12.125|11.125|12.312|12|11.85|10.95|10.9|13.9|12.2|11.1|11.3|11.85|13.4|15.75|18.9|17.25|16.85|19.55|21.05|20.25|21.75|24.15|28.45||||36.5|39.1|32.2|28.85|23.35|21|19.15|7.93|5.42|11.45|14.65|14.3|11.32|8.3|10.2|10.39|13.11|11.56|6.41|4.16|6.47|4.08|5.22|6.71|7.77|8.14|8.77|10.716|13.16|11.265|10.24|9.12|9.33|9.7|9.8|9.39|6.65|7.815|7.23|8.67|8.85|11.39|11.16|10.05|11.38|9.64|8.335|7.32|5.48|5.2|5.138|6.289|5.6|2.91|3.09|4.184|4.9|6.4|6.222|6.27|7.36|
2022-02-19 16:31:57|pink_usa_0368|TTFNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.105|56.7864|57.1313|63.9938|54.5897|45.25|46.8625|48.95|58.35|57.5|49.05|48.7|56.435|44.19|49.1|49.7|49.75|50.9|56.15|60.158|63.9485|70.6039|66.272|59.6|53.2|51.6|42.75|48.8|43.93|48.34|47.55|47.16|49.4|52.9|50.03|56.2|57.05|59.8|64.4125|55.18|56.24|53.65|48.65|53|45.9913|37.405|39.99|44.4|47.84|48.42|44.92|47.85|57.08||||
2022-02-19 16:32:00|pink_usa_0369|ECIFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.65|11.85|10.61|8.26|8.49|8.62|8.47|7.96|6.08|4.74|4.93|3.8|4.02|3.75|3.86|4.53|5.7|7.3|7.63|7.52|6.53|5.81|5.39|4.885|4.545|2.91|2.5|2.595|2.5|2.095|1.9|2.095|2.069|2.39|2.55|2.8|3.235|3.09|3.105|2.65|2.39|2|2.73|1.7|1.97|3.04|2.39|2.81|2.66|2.76|1.8185|
2022-02-19 16:32:03|pink_usa_0370|NTXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:04|pink_usa_0371|SCRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|41.375|41|43.625|51.25|62.625|61.625|58.875|52.563|53.875|49|44.188|40.125|38.375|43.688|47.375|49.2|43.6|45.4|34.82|31.78|34.3|21|9.9|4.8|6.75|5.7|4.24|2.06|1.43|1.37|1.87|2.12|2.03|2.02|1.97|2.37|2.32|2.42|2.93|2.6899|2.82|2.25|2.53|2.2|2.54|2.26|1.83|1.8|2|2.54|2.49|2.35|1.95|1.95|2.3|2.72|2.77|2.23|2.29|2.61|2.28|2.54|2.66|2.9|2.86|3.29|3.48|3.4|3.38|3.05|3.01|3.29|3.58|3.55|3.905|3.555|3.32|2.92|3.175|3.48|3.975|4.29|4.08|4.42|3.6|4.15|4.83|4.34|3.99|4.08|4.22|4.005|2.64|2.56|3.403|3.37|3.3|3.035|3.05|3.37|
2022-02-19 16:32:08|pink_usa_0372|SZCRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8559|||||28.6|23.05|23.21|26.04|21.5|23.89|26.25|||32.2||34.45||31.35|||34.9|37.04|38.35|34||28.4|31.5|34.15|38.55|||44.1||38.0765|48.09|47.1|44.65|44.1|41.9587|38|24.91|26.5|33.05|33.92|33.1674|28.9|31.1|33.85|
2022-02-19 16:32:10|pink_usa_0373|PUGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0374|PEUGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0375|SNYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.05|59|66.75|76.0406|74.05|65.05|56.25|65|69.46|76.65|72.9|67.05|75.0866|68.95|82.1|89.05|99.1|109.1|103.1926|106.9025|100.8573|105.45|106.975|94.4|100.44|99.74|95.85|85.73|78.39|81.85|77.895|80.975|85.69|97|97.27|91.6|77.65|76|80.92|89|84.94|85.05|84.54|94.05|100.2|97.55|102.97|101.5|92.2|105.29|104|96.5|101.58||||
2022-02-19 16:32:14|pink_usa_0376|CHDRY|price_second_month|0.0923994038748|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.59|49.25|46.45||49.7|41.85|50||51.14|43.98|43.5699||40|45.6|52.24||73.74|79.51|90.73||104.24||90.66||128.05|118|124.9||103.25|103.73|131.5||139.45|182|204.39||
2022-02-19 16:32:16|pink_usa_0377|LVMUY|price_second_month|0.0870646766169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95||15.62|20.49|22.8||21.66|27.75|32.66||34.74|31.19|28.12||28.848|32.28|36.4||32.65|39.73|35.84||38.545|35.01|34.8||36.06|32.95|32.26||30.09|33.31|37.5||51.83|55.07|59.485||65.71|67.195|56.72||83.32|80.65|92.26||87.29|100.18|123.3015||161.04|149.13|165.5|||||
2022-02-19 16:32:19|pink_usa_0378|LVMHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|82.35|94.55|111.95|108|98.15|116.5|153.95|156.7|166.5|157.6|147.9|169.19|151.5525|162|176.34|171.1|181.4|182.45|191.595|185.75|195.66|173.21|175.67|180.9|182.75|168.75|165.85|166.29|159.19|172.975|180.87|202.55|253.725|261.35|290.1|302|351.55|361.44|287.55|338.39|380|396.29|451.45|405.04|403|472.48|590.05|653|788.27|740.875|784.5|780||||
2022-02-19 16:32:22|pink_usa_0379|RNLSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.13|21.47|16.16|19.465|17.68|18.745|16.27|15.68|17.73|18.97|17.6407|20.27|21.61|19.31|17.38|14.045|13.235|12.59|11.41|9.6|6.1|4.1288|5.78|8.13|8.89|8.04|7.37|6.39|8.16|
2022-02-19 16:32:24|pink_usa_0380|ENGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|37.9|41.45|44.2|37.1|31.35|30.8|36.46|38.98|37.59|30.94|28|25.99|19.93|24.99|21.8|19.08|20.95|22.22|23.34|24.57|27.86|24.87|24.62|21.385|20.14|17.445|17.35|15.16|15.39|16.29|12.345|11.94|15|16.76|17.25|15.475|15.86|15.24|14.305|15.96|13.93|14.96|15.76|18.06|11.636|13.47|15.01|15.59|15.18|14.22|14.68|16.425||||
2022-02-19 16:32:27|pink_usa_0381|ENGQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.2|39|38.2|45.75|37.2|32.9|32.8|33.5|40.6|36.129|29.9|25|26.098|19.91|24.85|21.75|19.55|21.053|22.4009|23.16|24.43|27.56|24.823|24.2|21|19.95|18.705|17.17|15.05|15.7|16.02|12.09|12|14.68|16.585|17.25|15.3|16.0101|15|13.79|15.95|13.945|14.7|15.57|17.55|11.9828|13.05|15.16|15.58|15.59|14.67|14.7|16.89||||
2022-02-19 16:32:29|pink_usa_0382|FNCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|24.2|25.25|26.05|22.653|18.57|20|21.45|22.15|22.1|18.68|16.2|15.5|12.86|14.09|10.5|9.47|10.06|10.3|12.82|12.63|16.4|15.26|17.47|17.87|15.82|15.36|17.29|17.25|16.97|15.05|14.49|15|17.85|16.785|17.15|17.2|16.9|16.75|17.1|15.45|15.65|14.74|16.435|14.4306|11.02|11.66|12.235|11.813|12.45|11.36|10.35|12.54||
2022-02-19 16:32:32|pink_usa_0383|VEOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|34|25.4|23.3|17.89|21|19.28|23.02|29.8|26.81|25.8|31.79|35.74|38.73|39.78|41.84|52.48|57.25|56.17|65.55|70.5|82.91|75.65|90.7|89.05|69.54|54.77|26.02|21.87|29.27|32.01|34.66|32.76|25.2|23.24|29.51|32.5|28.66|16.28|11.15|12.17|12.18|10.86|10.82|12.04|12.3|15.64|16.1|17.79|18.4|17.87|17.67|18.8|21.45|21.09|23.57|23.8|22.36|21.88|17.35|16.91|22|22.84|25.05|23.79|22.59|21.17|21.425|21.96|22.85|24.13|25.6|31.27|21.99|22.06|23.59|27.64|30.97|34.208|32.27|36.8|
2022-02-19 16:32:35|pink_usa_0384|ESLOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.36|22.9|27.74|29|29.7|29.2|30.7|31.2|35.28|40.47|38.7|34.44|38.59|43.8|43.15|48.79|48.95|56.21|58.51|51.9|52.6|52.8501|49.82|56.12|56.92|61.25|58.165|65.01|59.705|65.48|63.595|53.155|56.92|66.56|61.44|63.785|67.23|67.555|71.4|61.54|60.79|57.42|72.87|77.8|76.84|66.03|65.06|72.42|83.1335|85.58|94.84|106.6|94.85|
2022-02-19 16:32:38|pink_usa_0385|VCISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.67|12.04|12.61|14.35|13.05|10.65|11.01|13.12|14.74|15.27|12.89|9.96|12.99|10.56|10.82|10.55|11.75|12.07|13.07|15.26|18.5|18.24|16.16|13.75|14.8|15.24|16.075|16.15|17.16|18.845|18.95|15.8|17.99|21.42|22.715|25.58|24.72|25.17|24.295|21.76|22.705|25.2|27.31|27.48|25.18|22.485|23.66|26.506|26.015|28.59|26.77|25.51|28.56|
2022-02-19 16:32:41|pink_usa_0386|LRLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.25|132.75|136|139.75|15.25|15.5|15.125|13.3|13.9|13.5|13.5|14.7|15.1|14.35|12.7|14.75|13.4|14.7|16.65|15.75|13.45|14.75|15.7|14.75|15.85|14.4|18.2|17.8|20.15|20.35|21.7|23.8|22.8|27.6|23.6|24.05|20.2|15.55|13.15|15.65|18.35|21.95|20.22|17.95|18.93|21.25|22.64|25.26|23.29|20.55|22.53|23.15|25.34|27.06|29.53|34.35|33.56|33.65|33.53|35.16|33.291|34.08|36.13|38.52|33.89|36.13|34.49|37.62|38.54|34.21|36.57|42.41|41.69|44.53|43|47.8|47.68|47.075|50.905|53.6|53.36|56.83|57.6|57.41|66.39|74.03|75.5|86.47|92.64|90.27|81.97|
2022-02-19 16:32:43|pink_usa_0387|DANOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.876|53.44|52.5|58.628|52.064|54.94|49.628|47.564|40.252|50.628|27.876|26.82|27.85|25.3|27.19|23.08|22.8|27.12|25.41|25.99|24.35|27.91|27.8|30.68|35.63|34.01|16.15|17.55|18.87|18.87|20.49|19.94|24.07|25.57|28.63|33.22|34.01|31.46|15.1|17.9|15.85|17.3|13.81|10.9|9.45|10.61|10.59|12.87|11.65|10.3|10.61|11.8|12.31|14.76|13.67|12.74|13.41|13.08|12.52|12.686|14.03|15.21|15.582|14.61|14.17|14.89|14.14|14.03|13.82|14.25|12.5|13.68|13.97|14.075|15.57|12.69|12.915|14.855|15.77|16.955|15.86|15.47|15.895|14.98|15.25|15.92|17.82|16.39|15.41|13.65|13.25|12.6|14|14.2001|14.842|11.77|12.68|
2022-02-19 16:32:47|pink_usa_0388|GPDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.75|53.25|53.6|60.34||51.75|52.9554|60.1|62|71.65|66.6|62.5|67.45|66.0597|62.2|63.5|68|73.7|76.55|72.76|70.51|73.77|70.27|70.0183|68.8|69.55|61.4|68.9|69.45|70.11|75.5|61.51|66|73.3|79|83.57|80.7991|77.2|80.335|74.74|76.9538|79.5325|89.6|81.45|73.438|67.64|67.22|60.82|69.32|74.3163|73.1|59.06|60.88|
2022-02-19 16:32:50|pink_usa_0389|SBGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.38|7.38|9.68|11.4|10.71|9.95|10.59|14.15|15.6|16.65|12.73|10.49|12.66|11.18|12.87|13.5|14.61|15.69|16.04|16.83|17.92|18.72|17.06|16.27|16.41|15.49|12.44|12.2|11.63|12.84|13.8|13.17|13.91|15.33|16.01|16.975|17.68|17|15.885|14.21|15.72|15.82|16.43|19.42|22.23|19.35|24.5099|28.08|30.655|31.78|35.84|35.54|32.735|
2022-02-19 16:32:52|pink_usa_0390|AFLYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|18.86|18.92|16.58|16.69|18.61|23.25|21.5|25.83|38.92|45.73|49.37|40.18|37.73|27.14|26.23|24.5|12.9|10|15.06|14.2|16.5|13.4|11.05|13.12|18.25|16.5|16.2|9.31|4.9|5.97|4.53|5.25|8.83|11.08|9.74|8.5|10.34|12.74|14.15|10.44|9.085|8.1099|8.858|6.935|7.075|8.26|8.32|5.472|5.64|5.85|10.66|14.84|13.359|11.81|8.45|9.87|11.46|11.44|8.665|11.41|11.44|7.545|4.62|4.34|6.4|6.01|5.58|4.84|4.18|4.6|
2022-02-19 16:32:55|pink_usa_0391|AFRAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72||||||4.54|4.92||||||13.51|14.38|10.95|9.45|8.55|9.15|6.96|||8.34|5.42||||||13.48|8.19|9.93|11.05|11.45|8.85|11.72|11|7.9|5|4.4|6.5|6.4|5.55|4.97|4.25|4.855|
2022-02-19 16:32:57|pink_usa_0392|SZEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|17.7482|18.4|22.55|22.4|19.37|15.7|19.1|21.2|21.85|16.94|12.646|14.55|12.2|10.95|10.2|13.2|13|14.82|16.74|18.0301|19.94|17.3|17.13|18.74|19.3|19.17|18.26|18.54|16.59|15.0283|13.99|15.4417|17.69|19.08|17.66|13.475|14.5|14.64|14.51|13.194|13.06|14.73|14.64|16.35|10.2|13.95|19.09|20.665|23.29|23|22.57|21.74|
2022-02-19 16:33:00|pink_usa_0393|BOUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.83|7.6079|7.15|8.5|8.4|5.95|7.99|7.1|8.5|8.5|8.45|6.75|7.5355|
2022-02-19 16:33:03|pink_usa_0394|SAFRY|price_second_month|0.00817438692098|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2575|6.65|||10.23|8.035|7.4675||8.66|9.05|10.675||13.025|14.9425|17.24||16.01|16|15.319||16.96|18.7|17.45||16.1|17.69|17.74||22.955|25.03|26.09||28.7|35.25|29.29||37.22|38.79|38.94||25.2|24.918|36.73||35.02|32.11|30.12||
2022-02-19 16:33:06|pink_usa_0395|EFGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|||||||||||||||||21.08||22.55|22.27|19.13|19.2314|19.52|19.8|22|24.14|17.7|19.131|19.75|19.51|22.55|21.1|18.31|22.76|
2022-02-19 16:33:08|pink_usa_0396|DUAVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.8|120||||||134.6012|||107.249||||112.3|||150||||||130.3351||138.258|116.1072|75.8013|94.3|106.5|108.8|121.5|104.5|99.63|135|
2022-02-19 16:33:10|pink_usa_0397|PIEJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95||21.61|||22.616|||||||||27.06|29.45|27.79|24.9|27.05|25.15|23.2|||36.25|37.8922|37.27|35|39|38.45|31.4516|30.5|29.15|28.4|26.55|17.78|26.29|32.29|35.28|39.42|38.7|46.53|44.302|
2022-02-19 16:33:12|pink_usa_0398|WNDLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|41.3|47.25|58.25|52.85|||||114|78.75|57.35|79.5|73|75.03|92.03|||||||||120.55||125.5||94.73|117.05|114.25|115|115.15|152.2|152.7|170.05|189.45|143.75||121.6|116.05|133.4|135.7|142.63|137.56|92.15|95.95|93.3|118.25|139.8|137.2001|123.5069|101.88|
2022-02-19 16:33:13|pink_usa_0399|BOIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.6925||2.3||||2.0882|2.08|1.9958|2.2461|3.43|3.9312|4.2425|4.685|5.426|5.9765|6.448|6.309|4.9385|5.64|5.82|5.33|4.57|4.02|3.66|3.64|3.19|3.94|4.504|4.59|5.27|5.69|4.85|4.8448|4.42|4.11|4.485|4.23|4.326|3.57|2.84|3.78|4.01|4.937|5.18|6|5.4|5.36|
2022-02-19 16:33:16|pink_usa_0400|THLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|22.85|22.01|19.55|20.9999|15.35|16.09|19.35|19.56|20.2|19.92|17.57|19.09|
2022-02-19 16:33:17|pink_usa_0401|THLEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|45.9|40.95|48.85|40.37|32.15||39.35|36.5|41.7|36.14|30.46|35.9|32.761||||46.26||59.55||60.0199||50.71|56.9|62.9|68.35|74.63|78.65|87.42|92.3|96.8|95.35|110.8|110.375|101.81|113.075|128.65|138.127|124.3|122.76|110.85|118.6|98.35|99|74.55|82.65|93.5|93.5|103.59|98.7311|97.3|93.35|
2022-02-19 16:33:19|pink_usa_0402|HESAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|24.75|36.17|29.88|37.57|34|28.98|30.71|33.59|36.36|32.6|33.73|31.62|34.94|34.335|32.94|32.12|39.07|36.1|35.1|34.7|36.13|43.76|40.6|43.84|49.28|53|52.04|54.16|71.22|66.485|54.045|62.78|67.28|68.368|73.315|70.66|78.18|83.9408|98.18|114.935|137.47|147.85|188.4|136.25|
2022-02-19 16:33:21|pink_usa_0403|PUBGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5313|8.175|8.1125|6.15|6.25|6.225|7.375|5.35|6.35|4.6175|6.4975|7.1075|7.6975|9.0925|6.7125|6.7525|8.26|7.675|7.475|8.155|8.2725|9.445|9.91|9.6075|9.5175|11.3175|11.4972|10.7275|8.5875|9.125|10.05|8.025|5.25|5.9|7.8475|9.355|10.065|9.63|10.275|10.435|11.19|13.995|13.785|11.515|11.21|13.475|11.875|13.11|13.87|17.02|18.13|19.26|21.99|23.62|20.7|18.86|18.06|20.4|21.45|17.6|15.37|15.58|17.7|18.69|16.28|16.69|19.16|18.07|16.44|18.935|17.05|16.045|14.985|13.88|13.7|11.85|10.89|11.27|7.325|8.515|11.445|14.675|16.739|16.01|16.19|17.75||||
2022-02-19 16:33:25|pink_usa_0404|PGPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|31.7|36.71|40.3|38.7|43|43.85|48.45|55.7||46.15|46.6|54.1|48.95|51.63|55.4|67.15|73.677|78.65|87.7|94.91|85.95|72.35|71.15|82.096|81.46|71.47|62.1|63.3|71.7|74.99|64.25|67.2|73.58|68.77|65.985|75.73|72.8601|65|58.3|54.0308|55.46|48.1086|43.6|42.3346|26.405|34.57|45.54|59|67.05|64.1|63.65|71.375||||
2022-02-19 16:33:28|pink_usa_0405|UNBLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126||||200||184|195.33|197.15||201.4325|||175.948|201|217|222|250|228.5||260|270.1663|271.9|263|277|||272.75|242.5|||222.5528|227.7||244|259|238|233.5||171|163.8|157|136.89|156.48|122.2943|56.5804|48.39|76.08|72|82.19|88.55|65.5549|79.88|
2022-02-19 16:33:30|pink_usa_0406|MGDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|11.78|14.6|15.42|14.14|13.1|14.69|13.5|16.2|18.84|13.22|11.84|14.46|12.48|14.61|18.03|18.13|17.26|20.02|21.77|23.98|24.52|21.98|18.32|19.605|23.025|19.315|20.13|18.67|20.26|21.47|21.535|22.57|25.695|27.18|28.82|30.99|25.74|25.195|20.525|23.27|22.94|20.47|24.31|23.87|20.67|22.34|25.81|29.0425|30.3|32.6|29.52|30.63|
2022-02-19 16:33:33|pink_usa_0407|AEXAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|16.14|14.305|18.265|19.8|20.98|23.575|28.27|30.4|29.275|26.5162|26.04|24.185|16.8|9.8915|15.44|14.755|16.971|14.87|14.71|17.38|18.185|15.64|13.57|10.41|8.51|7.297|
2022-02-19 16:33:35|pink_usa_0408|AEOXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.7|171.44|182.5|190.49|162.5787|106|106.5|108.9|126.8614|133.85|119|117.4655|147|
2022-02-19 16:33:36|pink_usa_0409|ARRPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|18.31|18.31|18.65|18.65|18.8|10.82|12.7916|11|13|11.75|11.28|15.6699|
2022-02-19 16:33:38|pink_usa_0410|CRRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|4.85|4.89|3.58|3.95|4.825|5.41|5.79|6.05|7.86|7.27|7.31|6.95|6.29|6.53|6.81|6.43|6|5.21|5.43|4.91|4.75|4.8|5.26|4.535|4.145|4.55|3.63|3.615|3.555|4.1|3.8|3.34|3.4|3.41|2.8|3.23|3.215|3.54|4.15|3.8075|3.355|4.145|
2022-02-19 16:33:40|pink_usa_0411|CRERF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|44.45|45.3|48.45|45.5|39.75|43.5|47.95|49|42.7|27|22.48|24.6|17.95|19.5|24.17|27.2|30.242|32.35|39.16|36.76|36.98|34.8099|31.0501|32.95|34.55|32.8|30.32|26.66|26.9075|24.6|23.8|23.82|26.05|23.54|20.95|23.555|18.022|18.28|18.52|19.81|18.46|16.75|16.78|17.04|14.66|15.885|16.5|17.53|20.89|19.51|18|20.51|
2022-02-19 16:33:43|pink_usa_0412|PPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.05|18.28|22.45|22.42|23.24|22.25|20.95|21.77|20.835|20.31|20.44|17.585|17.33|17.115|17.44|16.108|18.85|21.65|24.32|33.2|37.12|44.52|47.02|62|55.95|43.58|54.28|53.14|47.43|60.125|55.69|48.57|60.4999|72.11|63.91|88.94|79.018|75.06|75.78|
2022-02-19 16:33:45|pink_usa_0413|VIVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9516|22.4274|21.1161|21.2032|16.38|19.36|21.15|21.24|19.91|20.47|25.47|28.25|26.24|25.925|25.47|24.86|25.425|24.7|21.155|19.99|19.74|19.46|19.045|17.58|21.49|23.06|26.885|25.77|24.958|26.075|24.935|27.45|26.21|27.99|27.41|26.9|21.93|28.41|29.97|35.99|36.64|38.09|12.57|12.895|
2022-02-19 16:33:47|pink_usa_0414|VIVEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3548|25.4516|27.2903|28.1152|24.1452|20.6613|22.4032|26.7774|26.7774|27|21.6097|19.8|21.1742|16.3525|19.03|21.58|21.06|20.03|21.1|25.11|28.85|25.85|25.65|25.4|25.39|25.59|25.198|21.345|19.71|19.54|19.37|19.09|17.92|21.5|22.95|27.4|25.8|25.7|26.29|24.58|28.01|26.55|28.06|27.353|26.4|23.04|28.29|30.09|35.91|36.225|37.958|12.765|12.95|
2022-02-19 16:33:50|pink_usa_0415|LGRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.16|12.14|13.242|13.56|13.8|15.9|15.4925|13.17|16.77|16.87|17.585|21.79|22.86|21.97|19.43||||
2022-02-19 16:33:52|pink_usa_0416|LGRVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.35|35.5|36.5|46.25|50.4|50.85|54.2|61.15|63.35|56.3|52.3|55.4|57.7|60.4|||||55.2|56.74||70.55|75.02|77.6||72.9|61|66.3|67.78|69.5167|79.3|78.3|64.16|82.4|85.45|89.65|99.24|114.5|109.75|100.57||||
2022-02-19 16:33:54|pink_usa_0417|FURCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.35|42.2479|39.9996|51.4413|47.8808|40.5|40.7|36.8|50.2|53.2525|47.5|46.35|45.84|
2022-02-19 16:33:55|pink_usa_0418|ACCYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.019|9.41|8.31|7.8|8.68|7.48|7.105|7.91|9.47|9.17|10.065|12.03|10.98|10.28|9.045|8.405|7.33|8.54|8.7|7.14|5.7|6.045|7.2|8.41|7.92|6.84|5.97|7.62|
2022-02-19 16:33:57|pink_usa_0419|ACRFF|price_second_month|0.237918215613|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.863||35.8396||34.8013|34.9644|43.2892||38.9309|29.9205|||28.86|34.9|34.75||35.6|41.7114|45.5||52.4|44.8|45.15||51.68|46.3|43.3||38.18|39.23|36.9||45.87|49.9|49||49.35|51.5|41.46||40.65|44.2|47.28||27.209|27.1243|37.47||43|34.8386|31.6834||
2022-02-19 16:33:59|pink_usa_0420|CAPMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|37.66|48|46.65|45.8|47.75|48.75|48.3|57.65|55.8|39.3|33.0759|43.13|34.65|36.83|39.75|50|49.65|55.05|65.5|77.95|73.35|72.6|72.95|80.25|89.25|89.63|90.5|82.45|95.75|97.11|80|86.4|103.3|109.45|120.29|125.7|131.25|128|116.37|115.52|114|120.65|120|107.675|101.2|138|137.29|171.75|177.0501|223.73|232.11|204.76|
2022-02-19 16:34:02|pink_usa_0421|DASTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9375|2.3938|3.1188|3.175|3.25|2.6|3.8625|4.675|4.65|4.05|3.9875|3.25|3.775|4.5438|10.8313|7.5125|8.9|7|5.1437|4.47|3.901|4.824|4.555|4.08|3.154|2.87|2.285|3.336|3.65|4.495|4.413|4.575|4.301|5.159|4.702|4.664|4.913|5.517|5.608|5.212|5.56|5.48|5.084|6.078|5.912|5.821|5.427|6.703|6.065|3.855|3.487|4.483|5.123|5.75|5.765|5.755|6.042|6.855|7.658|8.541|8.1|8.197|8.327|9.135|9.76|11.375|11.34|12.63|12.78|11.514|11.5147|12.724|13.2|13.05|14.006|15.656|13.892|15.909|15.137|15.785|16.842|15.21|16.18|18.512|19.66|21.496|25.92|28.05|32.24|24.083|29.248|29.664|28.26|31.612|30.952|33.786|37.7566|36.992|41.538|46.054|57.19|60.34|46.2745||||
2022-02-19 16:34:06|pink_usa_0422|EDNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.94|13.18|10.71|10.52|8.84|9.18|10.95|10.68|11.32|13.254|13.58|14.382|17.71|15.45|20.2675|18.26|21.65|22.41|24.29|25.04|26.08|21.07|25.42|29.3375|29.2|28.32|28.33|22.15|21.2|
2022-02-19 16:34:08|pink_usa_0423|BVRDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6316|||||||||||||||||31|||||||19.5||21.7|18.61|18.76|23.82|23.85|26.85|26.65|24.87|26.51|22.79|22.73|23.41|23.54|26.88|27.6|20.95|22.25|25.77|26.38|31.23|33.41|32.45|28.11|
2022-02-19 16:34:10|pink_usa_0424|AOMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.65|64.8|72|73.75|63.75|48.35|47.55|42.27|58.79|61.75|43.71|29.55|42.44|29.61|35.68|35.55|42.99|37.55|36.35|37|26.88|39.64|35.35|35.6|33.25|31.6|30.82|30.78|22.1|24.95|26.063|28.08|28.02|35.01|35.56|41.4969|42.11|46.23|44.28|44.75|43|45.0825|41.4|43.62|49.445|40.4|56.94|51|49.25|55.735|41.98|35.33|29.9615|
2022-02-19 16:34:12|pink_usa_0425|ALSMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.45|4.65|4.65|4.2|5.96|6.18|4.49|3.15|4.24|3.05|3.48|3.55|4.26|3.74|3.53|3.536|2.6|3.9|3.495|3.44|3.2337|3.025|2.99|3.02|2.21|2.47|2.545|2.79|2.65|3.41|3.51|4.02|4.16|4.66|4.42|4.32|4.21|4.44|4.19|4.3|4.875|4.27|5.63|5.5|5.03|5.49|4.25|3.53|2.84|
2022-02-19 16:34:15|pink_usa_0426|VLEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.5|9.1667|8.5417|7.448|8.1667|7.5|7.5|6.5833|6.75|7.3|6.5167|5.05|4.8667|4.6|6.2833|6.55|7.9|6.7067|6.5667|6.5167|7.8333|7.1667|6.8833|6.0833|6.6833||||7.6667|9.2333|7.8833|8.6167|6.4833|7.05|5.8033|2.3|2.26|3.2667|4.4167|4.76|4.8233|4.69|5.75|8.4667|9.79|10.5833|7.4667|6.9133|8.92|7.5033|8.1967|7.5333|9.0767|10.95|13.3833|17.7133|20.8133|22.2167|20.7333|20.529|25.7|28.46|20.3967|25.4433|22.85|25.11|25.94|28.12|31.41|35.6|34.05|35.925|37.23|31.35|23.275|14.355|15.93|13.72|13.46|20.2|14.8|11.98|14.91|20.15|18.61|15.665|14.22|14.5|14.8|||
2022-02-19 16:34:19|pink_usa_0427|PDRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:20|pink_usa_0428|JCDXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2556||20.4||27.1||30.8|||26.2||26.61|24.35|21.23|21.08|27.92||||43.03|39.08|34.88|33.44|37.45|39.5|36.65|37.89|39.451|40.35|35.45|26.1|32.15|33.55|33.6941|40.68|39.2|31.24|33.1|33.7|30.95|28.4|27.724|28.21|24.41|19.7|18.55|24.59|21.28|27.75|25.81|25.71|24.29|
2022-02-19 16:34:23|pink_usa_0429|EUZOF|price_second_month|0.195386702849|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.637||33.0885||||||52.9051|||||||||||||||||||||||49.8866|||67.5737|79.4558|||||65.9048||72|72|68.1||50.7671|53.0632|66.1755||86.9|84|81.5||
2022-02-19 16:34:25|pink_usa_0430|AIQUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8802|11.7564|13.0306|15.291|14.5674|12.7297|14.1725|16.6382|17.5876|18.1818|17.5876|16.0098|17.9428|16.2216|17.8212|18.009|18.4072|18.6612|20.3231|20.3982|20.4358|21.8107|21.157|20.2645|21.7603|21.5372|19.7934|20.2562|17.0248|17.781|18.1405|16.6198|17.8347|20.6198|20.1901|22.7636|22.8455|23.8273|23.2136|21.2545|21.9045|23.15|25.3636|26.83|27.2046|25.57|33.38|32.33|32.16|34.63|35.84|34.155|34.14||||
2022-02-19 16:34:28|pink_usa_0431|INGIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:28|pink_usa_0432|ARKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.35|65.35|58.7|58.76|56.87|67.16|44.73|18.65|13.7|26.21|32.3|37.88|35.75|38.6|41.57|62.39|73.92|104.75|72.58|67.9|91.62|65.2|87.03|102.4|110.85|102.95|108.5|111.34|112.8|100.5|74.96|67|75.19|78.86|70.2|69.14|58.89|80|89.87|94.142|96.83|108.5725|110.855|124.81|124.84|120.76|123.63|94.25|96.895|84.115|87.557|104.545|93.41|87.12|108.75|116.55|108.02|129.01|124.255|130.43|146.01|||
2022-02-19 16:34:31|pink_usa_0433|RUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.285||36.625|38.4381|||43.075||||73.0248||59.4946|51.8151|58.4279|52.5|57.1|59.1|56.6|44.67|47.75|34.6|49.5|47.5768|38.15|28.6|32.8|
2022-02-19 16:34:33|pink_usa_0434|RBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.715|8.08||||12|||||9.65|11.43|10.41|10.81|11.16|11.35|8.55|8.71|7.56|9.54|9.33|7.5|5.5|6.675|
2022-02-19 16:34:34|pink_usa_0435|CDMGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.0209|83.75|86.1033|95.5|105|72.5141|66.669|75.9319|72.638|85.5|88.1765|76|68.125|
2022-02-19 16:34:35|pink_usa_0436|ETCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|7.57|4.93|4.9016|4.27|4.95|6.17|7.18|5.71|5.87|4.45|6.24|4.72|5.05|4.29|4.25|4.18|3.435|2.42|2.56|2.7|3.1|3.16|3.05|3.21|3|
2022-02-19 16:34:37|pink_usa_0437|EUTLF|price_second_month|0.0565770862801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.05|33.4||||||44.19|42.17|39.38||29.95|32.7|33.22||28.58|31.47|30.65||34.61|32.44|32.35||35.15|30.73|30.62||18.975|19.85|19.65||26.65|28.75|23.4||19.74|23.8|19.5||17.99|18.6508|16.25||9.45|10.06|11.91||12.1|11.95|12||
2022-02-19 16:34:40|pink_usa_0438|TLPFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|30.84|31.44|32.91|34.99|38.11|37.44|35.263|40.42|39.57|43.94|52.84|49.165|55.99|65.26|67.99|73.16|74.16|77.65|96.56|81.91|87.008|98.5|107.965|120.9|125.29|125.2|155.54|162.385|168.14|195.98|221.19|205.46|187.14|
2022-02-19 16:34:42|pink_usa_0439|KLPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.6||44.1||||47.7|37.8462|37.7||||41.45||36.6|34.1|34.586|34.37|30.55|35.44|31.1098|19.1|16.9|23.47|22.76|27.75|24.35|22.7628|29.5|
2022-02-19 16:34:44|pink_usa_0440|BNGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.47||81.7|||||62.27||63.3||||||||||||75.9|67.8|72.3715|64.8|67.55|59.25|60.8|64.15|71.75|90.6|84.3|75.11|74.5|
2022-02-19 16:34:45|pink_usa_0441|BMXMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|||||||31.5667||33.4094|33.9167|36.6391|34.75|36|35.7567|36.6334|37.6|38.95|42.4||48|45.9167|52.6167|||81.5|87.5|83.4499|88.95|74.71|82.8|83.54|81.07|91.6|94.5|137|147.75|146.29|133|116.54|124.65|145|110.705|
2022-02-19 16:34:47|pink_usa_0442|RXEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.18|22|24.22|24.83|25.35|24.5975|19.9295|18.44|19.37|18.63|15.54|13.45|11.07|15.34|16.04|15.14|16.3|17.8999|14.53|17.76|17.955|14.545|15.89|11.9401|12.5|10.93|9.72|12.75|13.28|7.5|13.07|12.995|18.53|20.96|21.279|18.57|23.9925|
2022-02-19 16:34:49|pink_usa_0443|RXLSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1184|24.32|20.2|18.17|19.34|18.35||||14.79|15.42|14.03|16.78|||||15.17|||12.71|11.35|11.5|12.75|12.75|5.92|13.095|13.49|16.4767|20.506|21.61|20.25|22.07|
2022-02-19 16:34:51|pink_usa_0444|MDOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.55|20.1|20.1|12.05|12.05|15.75|17.396|17.396|22.3|23.68|23.68|23.68|
2022-02-19 16:34:53|pink_usa_0445|REMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|8||7.47|7.235|5.84|7.11|6.89|8.05|8.77|8.4|8.92|10.72|11.67|13.17|13.59|14.78|14.39|11.6|13.24|13.3|14.52|13.21|10.3|12.4|16.3725|17.96|19.97|21.07|19.99|23.54|20.12|
2022-02-19 16:34:55|pink_usa_0446|SDMHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|72.141|74.3023|83||134|131.3187|163.1886||196.8022|177.5|164.36|185.75|210.14|263.25|312.54|359.4|399.25|60.79|71.8|63.85||68|72.64|68.8|||114.5|104|115.6|140.3|151.5|145.375|194|259.7707|355.65|337.9|460|450|615|535.64|412|
2022-02-19 16:34:56|pink_usa_0447|BICEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.62|||||53.5|46.75|45.7|54.175|46.97|40.35|31.91|34.34|29.93|26.16|29.38|29.63|28.62|37.5|33.87|25.855|26.9885|
2022-02-19 16:34:58|pink_usa_0448|GGRGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.29|27.95|24.7|24.15|23.26|27.8375|26.5|24.65|24.95|23.95|24.4|21.5|21.2|24.1225|23.9438||20.88||16.7156||11.52|14.755|15.3|17.48|15.88|14.0536|13.75|14.35|18.35|17.26|17.9|18.35|18.7|
2022-02-19 16:35:00|pink_usa_0449|FRIIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7|34|30.47|28.2|32.93|32.81||||33.4||42.16|46|63.3|58.9||||||52.75|||52.75|36.69|36.69|49.01|49.01|49.01|44.6|44.6|42.2|
2022-02-19 16:35:02|pink_usa_0450|NVYTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.15|10.33|10.21|5.875|5.345|5.72|2.77|
2022-02-19 16:35:04|pink_usa_0451|FRACF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0775|2.26|2.1795|||||3.5002|4.5415|3.9915|3.609|2.202|2.2915|0.97|0.706|0.559|0.701|0.575|0.4543|0.25|0.384|0.312|0.2043|0.1344|0.211|0.3221|0.35||0.2833|||0.3||0.4012|0.274|0.37|0.3438|0.3693|0.31|0.28|0.3172|0.2087|0.4425|0.4093|0.42|1.2295|1.5|1.8398|1.758|
2022-02-19 16:35:06|pink_usa_0452|SDXAY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|4.58|5|4.468|5.35|5.19|6.148|5.63|5.47|5.02|5.938|6.36|6.95|7.72|8.996|9.65|9.632|10.76|13.942|15.108|14.47|13.58|10.81|12.88|13.06|9.91|10.48|9.12|9.95|12.3|11.19|11.79|12.65|13.23|14.2|15.382|15.57|14.01|15.1|15.962|15.054|15.77|17.47|16.75|18.07|19.46|20.736|21.922|20.446|18.732|19.954|19.732|18.69|17.29|19.01|21.28|22.405|23.028|22.196|24.02|23.504|24.609|26.33|20.04|21.91|19.92|21.355|23.175|23.62|21.805|21.505|14.72|13.6216|14.9|18.32|20.06|17.74|17.33|18.65|||
2022-02-19 16:35:09|pink_usa_0453|NPACY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.36|5.8|5.6|4.94|4.12|4.3448||3.45||4.03||||||4.56|3.66|3.6078|2.95||1.5601|1.57||1.69|2.07|2.53||||1.81||1.716|1.8695|1.65|1.48|1.42|1.4|1.4|0.987|0.74|1.28|1.7|1.92|1.92|1.37||
2022-02-19 16:35:11|pink_usa_0454|SDXOF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|47.131|51.75|59.7141|54.49|61.028|62.9153|64.7043|69.7971|76.2549|78.0319|71.6217|73.4058|80.1624|75.939|77.3087|88.1511|81.6174|90.8448|100.5644|98.7392|107.8178|102.3231|93.3486|101.1562|100.7014|94.5301|88.1422|91.737|100.5|114.0301|113.4207|112.25||115.75|124.4388|131.4914|90.05|106.5557|101|105.5|115|118.5|106.5|108.5161|71.0623|73.5|63.8|92.95|96.6042|86.7|85.215|93.75|||
2022-02-19 16:35:14|pink_usa_0455|ALIZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|21.66|23.43|24.12|26.45|23.41|21.72|24.33|
2022-02-19 16:35:15|pink_usa_0456|DBOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.41|8.82|7.92|8.6|6.88|6.8|6.27|6.06|7.7|7.89|5.69|5.72|6.87|4.9|5.2|5.62|6.2|6.03|7.09|7.63|7.95|7.5|7.23|7.25|8.03|8.1|8.53|8.575|8.65|8.7|8.46|7.74|8.635|10.255|10.55|11.035|12.9|12.86|13.105|12.745|12.61|13.715|14.47|15.27|16.65|16.435|18.54|15.93|16.55|17.06|17.54|15.71|17.64|
2022-02-19 16:35:18|pink_usa_0457|MURGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.35|15.03|16.03|15.03|12.83|12.83|14|16.58|15.49|13.03|11.85|14.6|12.84|14.83|17.17|17.857|18.74|18.94|21.65|21.67|22.2195|19.93|20.62|20.51|19.51|18.5|19.34|19.43|18.81|18.23|18.335|18.89|19.38|20.97|22.615|22.7|20.79|21.33|22.115|23.4|24.0101|24.42|28.37|29.76|22.76|28.265|28.1|28.87|29.31|29.81|27.9|29.6|
2022-02-19 16:35:21|pink_usa_0458|CRZBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.7422|274.7372|264.1022|244.6047|180.7948|192.316|187.8848|174.591|126.9108|115.2124|125.8474|80.4714|59.2014|45.3759|76.1465|104.7192|137.9003|142.1543|114.5034|116.9849|140.0273|156.3343|145.6993|190.2954|191.4298|262.6842||||303.0971|353.4361|292.1077|252.2619|220.1442|247.0862|205.9643|57.0744|26.8002|57.0744|60.9739|74.374|53.813|51.4024|57.0744|58.8469|59.9813|38.4278|21.1991|11.4149|18.0795|13.1165|11.2731|11.8403|13.5419|10.9895|11.65|13.305|17.88|15.65|15.1|14.65|13.44|13.73|11.15|11.13|8.32|8.395|6.84|7.4|7.635|10.77|12.27|14.18|15.42|11.92|9.64|8.82|7.59|7.53|5.63|5.76|5.68|3.86|5.3768|6.4625|6.41|7.9|6.14|6.97|10.45|
2022-02-19 16:35:25|pink_usa_0459|VLKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291|295|201|154|88|85.039|88.45|136|154.25|160.5|142.25|143.25|169.5|152|164.2|199.35|206.646|210|230.8|256.1|254.45|263.8|226.45|223.95|240|247.36|189.59|137.4675|134.8999|155.95|145.5|137.05|151.12|158.05|156.15|205|200|189.495|160.5|165.95|172.95|162.85|160.05|193|170|156.25|175.5|199.44|232.51|341|334.5|278.5|274.63|
2022-02-19 16:35:28|pink_usa_0460|VWAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|4.775|5.125|4.975|4.3|3.9|4.445|4.975|4.45|5.1|5.275|6.925|7.025|8.025|10.65|12.65|15.7|20.45|23.695|22.525|29.85|30|33.975|29.67|31.005|24.025|13.475|8.81|8.2|9.125|13.985|15.445|15.69|14.84|14.375|17.02|15.615|16.665|19.11|20.655|21.45|22.495|24.99|25.31|25.835|22.68|21.745|25.1|25.21|18.62|13.3625|13.185|15.26|14.56|13.8475|15.175|16.045|15.46|19.825|19.88|19.945|16.265|16.42|16.61|16.175|16.25|19.44|16.81|15.77|17.89|19.911|22.08|34.1|33.43|31.38|27.4105|
2022-02-19 16:35:31|pink_usa_0461|VLKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83|80.9|109.5|159.3|163|189.75||148.4|187.1|160.75|180.25|210.68|215.8|216.5|243.75|265.97|263.05|265.9|230.05|228.12|258.45|246.3|190.5|132.16|110.62|149.27|135.79|128.83|149|155.41|152.75|201.9108|199.9|189|165|175.025|171.5|162|157.63|193.825|164|149.2|162.55|184.99|205.5|271.13|236.8|184.79|201.45|
2022-02-19 16:35:34|pink_usa_0462|VWAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.845|6.95|9.35|8.7|7.9|8.525|10|16.6|16.64|17.575|16.635|15.005|18.71|16.41|17.475|21.05|23.65|21.57|24.24|26.495|27.8|26.53|22.72|22.925|24.25|24.67|19.39|12.425|11.225|14.7875|13.89|12.865|14.7825|15.51|15.025|19.75|40.23|37.44|16.32|16.68|16.644|15.965|15.76|19.52|18.2901|15.03|16.16|17.38|21.1|25.94|23.32|18.3|20.32|
2022-02-19 16:35:36|pink_usa_0463|HVRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.55|19.33|21.86|25.11|21.99|20.23|21.95|23.75|28.32|26.43|23.26|24.7|27.95|27.25|30.44|37.09|38.24|38.6|36|41.25|42.31|43.98|41.21|44.552|48.13|49.1|50.99|57.58|50.91|56.282|51.37|53.38|56.54|59.545|62.14|65.54|68.1|63.62|69.05|69.91|73.9|74.975|81.345|91.73|94.92|82.3|85.665|84.03|86.18|88.09|92.09|91.08|97.78|
2022-02-19 16:35:40|pink_usa_0464|DMLRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.225|18.335|20.7638|21.4|18.26|16.4|14.12|14.76|13.14|11.43|14.41|10.55|9.825|12.73|17.08|20.07|23.5995|20.86|24.735|21.31||||
2022-02-19 16:35:42|pink_usa_0465|DDAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.75|94.1875|77.375|68.125|64.5|56.125|54.875|39.52|51.29|46.65|43.86|42.76|36.95|50.27|46.31|35.5|29.63|30.91|38|38.04|45.27|44.48|41.15|44.81|46.29|40.29|51.36|50.65|56.02|51.67|52.56|57.94|72.89|90.34|82.02|96.2|83.29|77.3|58.44|31.52|28.23|36.26|44.04|53.15|45.12|46.9|48.2|66.32|75.5|67.51|52.71|40.45|61.9|48.1|52.15|46.67|59.91|63.08|68.83|79.75|91.97|92.07|81.97|78.98|96.28|99.02|80.45|85|70.09|65.22|69.22|69.91|72.62|74.8|73.28|82.73|85.8|78.75|65.85|57.47|57.11|53.3|46.97|57.46|41.03|35.5|50.26|68.911|78.44|93.87|84.25|101.61|85.37||||
2022-02-19 16:35:46|pink_usa_0466|BMWYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|11.9|14.8|16.09|13.55|14.45|17.4|25.18|27.88|28.3|26.18|23|31.28|26.54|25.21|27.96|30.9|31.18|31.889|37.1|38.18|40.61|39.21|35.42|42.02|37.565|31.455|34.44|27.2|26.88|29.06|29.53|29.75|32.15|31.14|34.1|35.13|34.86|32.83|27.685|26.72|23.825|22.32|27.19|21.64|18.86|22.87|30.405|28.66|35.18|31.76|35.57|36.08|
2022-02-19 16:35:49|pink_usa_0467|BAMXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25.375|30.5|32|29.75|35.75|33.5|32.625|32.6|35.65|42.35|37.5|32.37|27.05|31.75|40.4|42.45|42.6|40.9|41.2|42|42.4|43.35|45.15|43.2|46.95||||59.05|66.65|58.6|60.8|55.35|57.6|40.54|27.75|25.3|35.4|45.55|48.7|40.6|43.9|56|79|83.78|85.7|80.9|66.05|92.66|78.3|72.35|85.4|95.6|93.18|99.18|114.74|115.51|121.145|120.23|103.79|126.06|113.06|94.56|102.72|81.28|84.03|88.86|86.54|91.58|93.7|93.75|102.8|106.75|106.16|98.985|84.88|84.4204|71.3|65.725|80.4|64.63|56.52|69.82|87.89|84.828|103.5257|90.69|107.2|107.872|
2022-02-19 16:35:52|pink_usa_0468|BYMOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|||||||||||53.35|||51.8||65.8|||83.8||||||84|78.55||||||||||||||70.5|70.5|53.9|65.3539|52.4|42.8778|53.88|61|66.25|67.5|83.45|87|86.25|
2022-02-19 16:35:54|pink_usa_0469|SIEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.125|3.1563|3|2.9375|2.8438|2.8438|2.9375|2.75|3.0938|3|39.1665|38.55|25.55|30.4|28.075|32.4|24.38|23.87|20.325|23.5|30.73|35.92|42.935|35.245|34.525|39.82|39.65|36.93|37.525|38.605|45.99|43.705|42.77|49.02|52.82|62.695|60.92|72.945|63.83|56.71|55.94|31.03|27.86|37.46|39.67|49.295|43.635|43.435|45.265|56.125|64.055|63.9|51.285|46.83|50.28|42.73|47.02|50|52.065|52.275|54.305|64.89|65.85|64.96|62.625|57.065|55.81|54.025|49.57|50.65|45.945|53.2225|60.495|57.35|65|70.94|65.12|66.85|65.98|68.16|65.825|56.778|53.2|59.16|49.91|63.24|51.39|53.62|69.48|66.91|78.984|83.17|82.76|82.09|77.125||||
2022-02-19 16:35:58|pink_usa_0470|SMAWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4|74.8|86.75|98.75|86.6|84.6|89.5|109.7|130.7|126.85|103|95.3|98.95|82.49|93.42|101.18|104.29|105.35|109|131.77|131.9|132.6|125.45|118.731|110|107.21|98.35|101.2912|93.69|109.1625|121.3153|111.85|130|142.26|130.665|135.125|135|128.57|131|116.3|106.34|116.9|97.9405|128.1|104.75|107.7|139.34|133.13|159.6422|165.46|166|165.34|150.84||||
2022-02-19 16:36:02|pink_usa_0471|AUDVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||815|618||800|725||679|767|799.75|835||897.526|861.18|794.22|800.95|732.67|820.65|892.25|700|712.7|728|709.9503|652.4|680|757|810|840|951.4|966.3|836.7|891.85|891.7|898.1|872.2|875|1034.8|1136.05|1849|1940|1940|1940|1940|1940|1940|
2022-02-19 16:36:04|pink_usa_0472|DTEGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|22.75|20.063|20.438|20|27.25|24|28.3125|45.625|39.5625|44.375|56.875|84.3125|61.75|38.9375|32.3125|24.57|21|15.55|16.91|14.09|10.8|11|12.21|11.47|15.02|14.34|16.48|19.67|16.84|17.53|21.22|20.87|18.65|19.08|16.59|15.79|16.25|14.64|17.8|17.96|18.54|18.6|22.05|18.89|16.71|16.47|13.74|11.99|11.45|13.32|14.85|12.88|11.19|13.08|12.82|13.42|14.82|12.78|12.98|11.74|9.87|11.94|11.02|10.7|11.48|12.81|15.87|16.869|16.8|14.9|16.93|18.59|17.22|17.05|18.36|16.66|17.675|16.71|15.64|17.265|19.24|18.09|17.8|16.09|15.48|16.05|17.52|16.465|16.85|16.644|16.75|16.28|15.82|17.62|18.06|18.148|20.88|21.28|17.74|19.38|
2022-02-19 16:36:08|pink_usa_0473|SAPGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.75|40.0179|46.6|48.45|42.6387|47.96|45.15|47|60.3|60.73|50.8|56.35|65|58.9|65.5|76.5|80.05|76.05|75.16|83|79.918|76.1|77.5|70.2001|69|75.9|66.95|79.68|76.376|80.342|87.362|84.15|92.8|104.95|104.5|115.3|104|110.5|116.5|100.25|106|124.2285|119.5|134|138|124.5|167|119.23|126.42|135.19|147.32|140.83|116.61|||||
2022-02-19 16:36:12|pink_usa_0474|BAYRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9063||10.6875|10.8125|10.4688|9.625|10.5|10.2813|11.975|10.1875|8.1875|8.1775|7.2575|8.3475|6.025|5.875|4.215|4.97|5.475|6.6475|7.61|6.8675|6.4875|7.755|8.55|8.605|8.6525|10.025|10.06|11.0775|12.45|12.8775|14.375|17.5975|19.3225|21|19.075|21.325|19.35|12.34|12.9375|13.0675|15.8125|19.82|16.85|14.5375|14.6275|18.2225|18.7125|20.5625|16.27|15.1925|18.6875|16.2075|19.405|22.7625|24.045|27.125|29.2175|32.8825|34.7725|35.89|33.245|37.5175|35.825|37.94|32.6625|32.9125|26.83|23.85|27.25|23.6187|28.75|32.5388|32.0825|32.22|30.36|28.88|23.815|18|19.4|15.0599|18.615|19.14|20.23|17.23|16.73|14.862|16.335|17.21|14.0995|12.62|15.35||||
2022-02-19 16:36:15|pink_usa_0475|BAYZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.3545|54.1259|58.948|78.9746|67.9034|52.945|58.7315|74.3985|74.1033|78.2267|63.2781|59.2826|74.2017|64.8802|76.1699|85.0761|93.4902|108.9899|113.1232|125.7197|135.177|138.2671|131.4276|141.121|145.1559|150.5685|133.3466|132.8545|104.5122|98.3616|106.6969|95.2518|111.7208|129.1187|124.0468|126.635|120.0218|117.2269|94.5|73|76.25|60.99|75.95|75.9|80.05|69.22|65.92|59.4|65.05|69|56.11|50.325|61.3||||
2022-02-19 16:36:19|pink_usa_0476|RWEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.75|36|38.25|39|37.625|36|42.25|39.4|36.15|37.85|38.1|28.18|24.1|28.6|27.3|31.35|43.19|43.15|47.85|53.4|62.15|63.35|67.05|68.45|83.065||||106.45|110.25|108.5|135.6|126.25|123.5|106.84|82.65|69.75|80.7|92.55|92.9|85.79|72.89|66.75|62.51|71.36|58.3|37.48|38.82|44.27|37.21|41.306|40.8|36.85|34.77|27.87|38.06|40.771|40.08|39.38|36.03|26.8|24.69|15.35|11.548|13.2|12.7|16.41|12.7|14.2|19.55|24.71|23.38|19.9|23.33|25.515|21.48|25.27|25.64|28.49|29.1899|34.42|32.52|39.19|40.7|40.57|39.72|39.08|36.74|43.51|
2022-02-19 16:36:22|pink_usa_0477|DPSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|14.05|16.15|16.19|18.33|18.85|15.13|13.7|17.79|17.15|19.28|20.7|22.68|25.2|28.96|35|36.88|37.06|32.98|33.22|34.08|30.49|27.34|28.55|23.565|29.26|31.87|31.165|34.28|35.49|41.23|47.305|45.72|38.9|36.845|31.94|30.34|29.508|32.22|37.27|32.12|30.91|46.37|47.665|50.44|65.57|70.56|61.095|55.66|
2022-02-19 16:36:26|pink_usa_0478|DPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|13.75|17.15|18.75|16.65|14.45|16.45|16.5|18.29|18.76|14.57|14.3|17.62|16.68|19.3|20.61|22.64|26.27|29.05|33.25|36.93|36.73|31.9019|33.23|33.184|30.096|27.38|28.66|23.09|29.13|32.47|30.67|34.49|35.54|41.25|47.69|45.75|38.69|36.1804|32.45|30.35|30.1521|32.4154|37.08|32.13|29.2|46.65|47.2306|50.12|64.99|70.8|64.7171|56.96|
2022-02-19 16:36:28|pink_usa_0479|BFFAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.95|81.55|85.7|68.35|67.15|89.1|73.15|77.92|87|94.76|96.55|89.16|106.2844|112.7|115.3233|102.675|93.25|96.25|97.95|78.22|81.97|65.15|78|80.45|83.525|93.4|94.625|97.175|110.85|106.85|99|93.64|74.08|73.99|66.64|64.6275|76.3411|63.2|52.69|60.44|72|82.9|80.6|76.9|65|76.1|||
2022-02-19 16:36:31|pink_usa_0480|BASFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5313|10.0625|11.1875|11.3125|11.3125|10.6875|9.3595|9.1875|10.75|10.125|10.215|9.525|9.0125|11.4|10.1|9.5875|9.1025|10.4575|11.65|12.42|13.2|12.8|13.365|16.8625|18.4275|16.6|17.6925|18.4425|18.7475|20.245|20.165|23.04|25.11|30.395|30.9575|33.6625|32.1|36.285|14.3625|7.765|7.2725|10.6725|12.15|15.4325|14.05|12.675|13.16|19.0375|20.425|21.675|17.475|16.055|22.4175|18.2525|19.5875|20.925|23.8475|24.025|22.195|25.79|28.1675|28.2975|25.73|22.2875|23.925|24.2|20.08|20.5538|16.2838|19.37|20.4075|21.49|23.2975|23.89|24.3075|27.39|26.28|25.74|23.485|18.5|18.78|17.08|16.5|19.18|14.67|12.98|14.97|18.135|20.41|20.6|19.34|17.81|19.03|||
2022-02-19 16:36:36|pink_usa_0481|WRCDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|24.5|25.75|28.81|31.06|36.34|46.72|44.05|38.2101|42.25|46.53|41.08|41.75|48.827|47.64|44.5|50.08|46.02|46.7625|66.005|83.1825|106.11|121.73|153.96|227.7199|150.35|132.95|167.59|157.54|133.96|130.21|94.45|1.34|0.64|0.55|0.43|0.3|0.01|0.0024|
2022-02-19 16:36:38|pink_usa_0482|WCAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|23.16|23.13|32.66|41.5|51.53|59.93|76.42|113.625|73.815|66.74|82.05|79.18|65.59|64|51.19|0.5904|0.3|0.251|0.22|0.195|0.0003|0.02|
2022-02-19 16:36:40|pink_usa_0483|DLAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.56|14.79|16.4|15.13|13.09|15.64|21.43|21.18|20.76|16.202|11.31|13.89|10.96|12.29|15.37|19.65|21.08|17.94|20.67|25.98|25.08|17.695|16.65|14.65|14.72|12.13|14.2|14.02|13.925|11.67|13.49|14.57|18.28|24.2399|33.325|33.39|28.34|26.955|23.74|25.39|19.52|15.37|19.035|12.95|10.04|9.97|12.52|13.32|12.75|10.085|6.18|8.502|
2022-02-19 16:36:43|pink_usa_0484|IFNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3125|40.375|36.22|34.96|21.2|20.82|22.21|16.8|13|10.3|6.95|8.26|13.76|14.09|14.44|13.51|10.3|11|10.22|8.82|9.75|9.03|9.63|11.09|11.18|12.69|16.17|15.02|14.59|11.34|8.07|9.96|8.27|2.63|0.82|2.92|4.64|5.1|5.53|6.03|5.65|8.9|10.84|11.56|8.25|7.75|9.99|7.99|7.3|7.61|8.76|8.27|9.26|9.97|10.56|12.29|11.34|9.82|11.76|13.15|10.19|12.085|12.62|14.94|17.47|16.97|18.25|22.16|22.43|28.89|27.74|27.17|25.075|20.405|22.2|17.99|17.33|21.64|23.69|21.06|26.3099|35.18|43.27|38.13|41.37|45.42|35.585||||
2022-02-19 16:36:46|pink_usa_0485|FSNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8467|7.6733|8.7733|9.6|10.2467|9.8867|10.1407|11.72|12.74|12.4433|12.25|13.55|14.32|15.36|16.87|18.04|15.94|18.9|18.35|18.105|19.845|21.15|21.23|18.165|19.665|19.3|19.755|13.97|13.735|12.94|12.1601|13.655|12|11.95|11.5864|11.35|11.01|13.75|13.04|9.43|10.53|
2022-02-19 16:36:48|pink_usa_0486|ADDYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.05|33.55|31.8|36.3|28.6|13|14.62|18.45|22.86|27.28|25.21|24.06|25.35|31.9|32.56|36.4|34.53|33.3|39.71|38.6|39.15|41.92|45.91|55.91|53.83|59.16|57.17|52.77|37.865|41.15|38.96|41.39|37.5|47.3|50.9|64.045|84.77|73.885|83.77|95.75|110.53|108|110.82|113.91|124.99|114.8|112.8|145.565|148.445|150.69|139.16|124.88|160.4|166.45|179.18|184|178.95|151.04|129.84|
2022-02-19 16:36:51|pink_usa_0487|ADDDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|36.827|46.6|54.6|48.9681|47.35|50.65|63.7|64.04|71.79|68.95|65.92|78.7|74.9025|77.35|83.45|91.1|111.75|106.7|121.25|115.36|107.68|75.93|79.3|77.25|80.77|73.8|94.3|106.46|127.74|169.55|146.46|159.85|194.575|222.46|211.9|220.75|227.4|251.8|218.76|229.5|297.5818|295.32|304.16|285.2|250|309.49|332.4201|351.7|362.5201|362.29|304.3|268|
2022-02-19 16:36:53|pink_usa_0488|DLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0029|44.5|49.69|49.703|77.05|97.658|107.4|112|134.7|133|143.1048|132.47|52.84|
2022-02-19 16:36:55|pink_usa_0489|CTTAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.7|1.825|1.825|1.45|1.725|1.4|1.295|1.225|1.475|1.78|1.56|1.635|1.495|1.83|2.465|3.39|4.18|4.134|5.06|5.8|7.31|7.26|8.035|8.145|10.2||||12.57|14.09|12.7|13.2|10.315|12.87|10.764|4.615|1.475|3.22|4.193|5.69|4.535|5.206|5.72|7.67|8.486|9.63|7.72|6.14|8.98|8.562|10.073|10.225|11.227|12.98|15.863|19.851|23.285|22.085|21.755|19.287|24.3|24.1155|21.365|23.205|20.68|21.4365|21.62|17.84|20.475|22.4|23.0895|25.99|28.065|26.38|18.105|15.12|16.29|14.13|12.05|13.634|11.5425|8.75|10.56|13.26|14.45|14.22|13.45|10.76|9.96|
2022-02-19 16:36:58|pink_usa_0490|HLBZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|66|51|52.65|40.3|54.35|71.05|67.25|40.45|41.65|54|43.57|51.86|51.38|67.5504|77.39|73.64|75.8701|82.12|86.38|76.11|76|80.56|81.85|76.9|79.95|72.57|85.3|92.5||92.78||95.57|108.38||88.6685|80.15|67.75|73.25|73.13|68.79|74.7|70.46|47.38|61.52|69.8456|76.35|91.15|88|67.3|75.01|
2022-02-19 16:37:01|pink_usa_0491|HDELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.09|14.5|8.1|8.35|10.84|8.84|10.11|10.88|13.37|15.24|13.78|15.15|16.365|17.24|15.325|15.12|16.22|16.182|14.87|15.48|14.44|17.1|18.51|17.86|18.635|18.62|18.745|21.095|20.425|17.61|16.495|13.495|14.725|14.78|13.48|14.92|12.05|10.105|12.49|14.4|15.887|17.91|17.33|13.365|14.87|
2022-02-19 16:37:03|pink_usa_0492|TKAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|27|22.8|20.425|15.35|21.53|23.2||25.25|26.2|29.6|27.573|28.08|26.12|23.6|18.5|15.12|13.14|11.82|12.6|10.62|6.61|7.25|7|14|11.82|10.59|11.905|10.14|
2022-02-19 16:37:05|pink_usa_0493|KNRRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.03|23.31|24.43|25.54|25.935|30.72|32.33|31.83|31.55|29.935|24.8|25.925|
2022-02-19 16:37:07|pink_usa_0494|ENAKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.35|34.25|42|39.84|35.4|30.85|27.85|30.65|33.25|28.7|21.05|24.8|22.3325|18.93|22.55|17.71|17.3|17.04|16.14|18.9|19.26|19.18|18.376|16.76|15.3|15.61|12.93|9.39|9.34|9.73|9.26|6.41|7.75|8.5465|11.2|11.73|10.68|11.145|10.6746|10.2085|10.85|10.29|9.1754|9.87|11.6|10.16|11.777|10.72|10.475|13.37|13.27|12.2953|13.82|
2022-02-19 16:37:10|pink_usa_0495|EONGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.542|22.958|17.688|18.083|19.333|19.833|21.104|17.188|14.917|17.25|16.708|17.917|17.193|16.58|18.4|17|16.17|17.53|17.13|13.837|13.433|17.033|17.58|18.39|22.877|22.45|23.75|28|31.007|29.14|31.15|31.89|37.04|37.24|42.46|41.71|43.62|51.77|54.46|67.85|63.65|69.5|58.1|34.52|28.25|33.48|42.2|40.04|35.55|31.25|28.35|28.87|33.09|28.42|21.31|23.24|22.2|19|22.6|17.97|17.03|17.11|16.15|19.13|19.4|19.23|18.36|17.695|15.26|15.51|11.14|9.37|9.515|9.865|9.3|6.43|7.59|8.585|11.33|11.53|10.17|10.92|10.82|10.15|10.87|10.56|9.23|9.99|11.45|10.72|12|10.64|10.55|12.37|13.235|11.945|13.75|
2022-02-19 16:37:15|pink_usa_0496|COVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.22||63|37|37.25|39.7|51.29|56.5075|44.74|45.255|28.17|27.705|22.365|21.63|23.85|19.36|17.97|24.32|27.99|36.5|34.275|32.49|28.29|29.96|
2022-02-19 16:37:16|pink_usa_0497|CVVTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.2589|58.5197|56.59|47.82|42.918|51.2225|39.7579|30|47.1|54.5|72|69.1|62.3858|55.81|58.674|
2022-02-19 16:37:18|pink_usa_0498|TUIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|8.999|8.7|8.12|7.2|7.5501|6.57|6.43|7.47|7.25|8.6|8.94|10.93|11.45|9.47|8.12|5.32|4.605|5.08|6.863|4.04|3.04|2.14|3.4|2.8|3.06|2.134|1.278|1.86|
2022-02-19 16:37:20|pink_usa_0499|LNXSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|24.3|30.35|38.1||40.15|43.25|68.05|74.8|78.75|59.7|52.9|72.35|71.6|74.45|86.8||70.4|63.81|62.71|74.05|69.78|62.342|49.31|51.194|58.01|52.34|49.51|39.12|48|54.9675|60.7|68.64|76.1099|76.1|74.6|85.66|78.3|76.1851|54.5|56.2|51.55|59|67.25|57|53.45|60.3|64.175|77.15|74.745|73.2|58.86|59.61|
2022-02-19 16:37:22|pink_usa_0500|FMCQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5477|||||||60.1||65||70.7041|66.2|||70.9486||65|64.86|72.26|65.45|70.6|72.5001|82.33|86.49|81.29|83.33|85.6|85.71|88.15|78|82.29|92.94|93.5|98.02|107.7|99.7||78|77.9|74.85|66.9365|73.7525|77.95|80|86.9639|87.525|73.3|77.34|79.91|62.6664|70||||
2022-02-19 16:37:25|pink_usa_0501|BDRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.75||17.41|17.23|18.96|16.82|18.4|17.99|17.18|18.3|16.52|18.47|20.85||23.5|22.5|23.15|23.4|20.8|18.51|23.36|25.22|23.25|21.18|20.97|22.9825|22.65|20.7|24.07|24.22|20.015|20.703|
2022-02-19 16:37:27|pink_usa_0502|MKKGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|9.42|8.904|9.84|8.859|6.99|8.91|7.872|8.571|10.428|8.967|9.324|10.293|9.564|11.238|13.026|13.815|16.116|15.909|17.343|16.911|17.265|17.034|19.908|19.962|23.118|18.474|20.13|16.9635|19.974|21.864|20.241|21.468|23.646|21.71|21.08|20.61|19.75|21.25|22.15|22.09|19.5|21.26|23.46|26.625|23.26|26.81|31.94|33.685|34.36|47.33|49.7|40.16||||
2022-02-19 16:37:30|pink_usa_0503|MKGAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.375|||39.3856|||40.241|44.6|55|47|49.35||||||||83.5|82.7065|85.5433|85.8634|98.2|102.35|107.4|95.61|99.24|84.97|100.1|106.11|100.9|109.18|119.7|110.4|106.66|99.45|97.76|106|108.9|107.8|99.2|106.15|118.81|126.35|114.75|135.75|154.05|163.95|181.476|241.41|250.9|203.81||||
2022-02-19 16:37:33|pink_usa_0504|HPGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6813|20.08|17.31|13.19|15.85|32.39|32.5|32.5|99.25|34|36.6|75|94.06|114.7|124|149.63|
2022-02-19 16:37:35|pink_usa_0505|ZLNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.7|14.72|19.54|19.04|19.81|23.88|23.97|25.445|28.86|26.02|26.63|15.505|15.335|20.63|24.22|21.64|23.64|32.45|43.2|45.64|54.58|54.62|55.565|45.55|33.73|
2022-02-19 16:37:36|pink_usa_0506|DWHHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8798||||||18.3956||19.7445|||21.5039|22.8333|25.9025||26.05|26.55|||38.6|30.1102|||40.8|42.55|41.4032|46.25||47.1|47.2756|47.35|32.6|35.936|40.5605|41.8315|51.1|49.78|48.2|54.4|61.9082|49.03|40.04|
2022-02-19 16:37:38|pink_usa_0507|DTCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21|23.55|25.25|24.37|24.1999|24.13|15.9|19.5|20.4|22.029|26.29|23.84|24.4|31.71|30.97|22.015|20.42|
2022-02-19 16:37:40|pink_usa_0508|PBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.505|5.4813|7.3513|8.125|9.2875|10.8187|10.8963|11.6925|11.7|10.415|10.84|12.07|12.045|11.45|12.9|12.67|12.555|11.05|8.38|9.96|10.585|8.2|7.965|9.83|7.31|6.54|5.04|4.43|4.04|3.25|3.525|3.01|3.26|2.89|3.64|5.19|5.46|4.555|3.92|3.74|
2022-02-19 16:37:42|pink_usa_0509|MAGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:37:43|pink_usa_0510|LEGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2823|58.17|60.73|67.06|74.69|72.24|84.68|76.9|76.1|76.65|82.55|89.7|99.4399|76.24|83.25|87.8836|100.16|106.04|105.11|106.73|122.41|115.51|113.76|124.5|115.85|110.95|123.45|117.25|149.05|138|146.949|147.6453|160.2616|146.75|133.45|
2022-02-19 16:37:45|pink_usa_0511|VNNVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.11|||45.7068|49.2017|48.89|48.84|51.45|48.35|52.5|55.9425|51.2|70|68.18|63.9264|62.8594|72.97|56.61|52.45|
2022-02-19 16:37:47|pink_usa_0512|FPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|||||||39.91|39.49|41.55|42.19|42.19|26.77|21.85|29.82|33.16|35.28|31.73|35.429|36.91|
2022-02-19 16:37:48|pink_usa_0513|MTTRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|8.6|9.05|8.15|6.2||5.8||||9.7|8.64|8.19|7.12|6.82|6.61|6.81|5.74|6.13|5.01|6.52|5.85|5.88|6.155|6.8|2.06|2.58|2.56|1.9075|1.495|0.9035|1.07|1.095|0.955|0.91|1.05|0.515|0.825|0.96|1.23|1.07|0.88|0.7925|0.8042|
2022-02-19 16:37:51|pink_usa_0514|DURYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|||||||||8.5||6.74|8.49|5.47|5.47|5.82|5|7|5.91|8.41|7.9|9.45|8.9825|8.37|
2022-02-19 16:37:52|pink_usa_0515|VONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.513|16.98|||||||25|24.55||24.55|23.45|24.85|24.95|26.55|29.25|27.05|35.65|34.17|32.23|31.03|33.68|30.78|26.42|
2022-02-19 16:37:54|pink_usa_0516|MPSYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|26.55|29.45|26.5|23.4||21.7|21.61|31.85|38.95|48.45|72.21|76.15|90|88.7|93.6|98.1|86.05|76.16|71.47|59.29|39.5|55.3|42.46|49.32|55.93|67.2|68.1|93.05||107.0253|117.15|113.95|102.45|104.505|120.7|117|113.31|130.48|125.96|107.75|113.15|86|51.6|38.22|30.88||||
2022-02-19 16:37:57|pink_usa_0517|SMMNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|21.02|20.34|19.55|19.705|24.03|20.63|25.508|23.08|22.2712|28.25|28.38|34.78|36.46|29.9675|
2022-02-19 16:37:58|pink_usa_0518|BNTGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||||||10.49|10.79|10.09|11.41|11.69|10.63|12.355|12.47|11.53|12.175|9.24|9.955|9.57|9.23|10.86|9.575|10.2|12.355|15.165|15.75|18.88|20.14|17.125|17.71|
2022-02-19 16:38:00|pink_usa_0519|RNMBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.15|9.91|12.27|14.62|13.72|10.8045|8.5525|10.15|10.85|12.11|12.75|14.029|13.5|14.49|14.302|15.01|19.0795|20.2445|24.925|27.05|25.1|22.184|18.55|21.1|21.8|23.5|20.83|18.7|15.82|18.45|18.705|20.11|19.7797|19.61|17.98|21.9|
2022-02-19 16:38:02|pink_usa_0520|POAHY|price_second_month|0.0655462184874|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75||6.15||4.33|4.73|7.83||7.63|4.73|5.5||4.75|6.229|7.53||7.54|8.79|10.35||10.32|8.15|8.31||8.42|4.19|5.5075||4.66|4.865|5.51||5.58|6.35|8.3||6.475|6.7997|5.89||6.466|6.43|7.38||5.64|5.751|7.001||11.23|9.83|9.49||
2022-02-19 16:38:05|pink_usa_0521|KUKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.76||75.88|80.7|80.17|83.05|87.53|117.05|114.01|92.118|104.8|121.9|141.05|164.15|124.93|105.36|106.52|75.34|73.26|59.41|43.66|42.39|35.79|42.2|44.47|44.5|45.48|69.05|74.27|84.2|83.46|
2022-02-19 16:38:07|pink_usa_0522|STWRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0333|||9.65||8.8767|10.85|12.9333|13.4|11.5|9.2|9.6||8.56|10.67|9.98|8.91|7.6|9.53|9.68|9.58|6.51|6.86|6.92|7.1|6.87|6.7|8.93|9.46|9.92|8.93|9.08|11.84|10.92|13.94|13.24|11.41|12.72|10.26|9.835|8.6|6.75|8.74|8.81|9.35|12.85|10.89|11.1|11|12.6|10.81|9.26|
2022-02-19 16:38:09|pink_usa_0523|SWDAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|25|27.34|26.357|29.6|28.25|27.35|35.3|38.98|40.2|35.55|37.4|48|43.6|55.37|52.05|47|51|41.7266|37.45|34|26.8|33.5|34.8577|34.301|43.4|42.86|43.72|42.8475|50.32|42.6523|35.54|
2022-02-19 16:38:12|pink_usa_0524|BFLBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|12.37|10.6|11.55|15.14|||15.22|18.91||||||||22.45|24.7|23.34|15.1385|11.7|11.75|8.685|7.82|9.26|9.01|8.4|5.72|7.44|||8.22||||9.63||7.58|6.08|4.83|5.58|5.99|2.95|3.98|5.34|7.65|6.75|6.95|7.14|8.36|
2022-02-19 16:38:14|pink_usa_0525|PUMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.925|5.113|5.735|6.021|7.96|7.595|8.43|7.13|8.15|9.8|10.5|11.41|12.38|12.045|10.61|
2022-02-19 16:38:16|pink_usa_0526|PMMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|21.9|28.7|31.35|30.5|30.2|29.1|32.725|28.85|33.9|34.9|35|34.9|35.395|28.35|29.05|31.6||||28.2|28.9|25.5|22.8|19.575|17.8|19.986|21.438|21.826|22.369|25.105|25.159|29.7|39.226|41.85|44.726|44.893|57.36|55|49.12|55|61.42|77.1|74.15|82.7|69.85|83.45|96.61|103.19|112.0301|126.91|120|104.9499|
2022-02-19 16:38:19|pink_usa_0527|AIAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3|45.3|41.55|41.55|41.55|41.55|41.55|27.2|29.2|29.2|35|39.75|40|41.3|51|51|58.55|
2022-02-19 16:38:20|pink_usa_0528|SYIEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.39|3.6125|3.925|5.3725|5.64|5.1|6.1375|6.7875|6.82|7.52|6.7425|6.1525|7.295|7.5125|8.2425|8.625|9.63|10.2925|11.42|10.7|12.09|13.31|13.33|15.33|15.46|15.61|16.15|16.4466|15.7|15.755|18.58|14.65|15.49|17.85|18.31|21|20.27|20.43|23.68|19.68|21.845|23.67|23.4|23.63|24.31|26.58|33.91|30.11|31.49|33.38|37.13|35.2325|29.23|
2022-02-19 16:38:23|pink_usa_0529|MTUAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|17.25|21.95|25.71|26.31|26.15|27.49|29.39|33.17|36.85|30.9|33.4||37.4|38.32||47.22|49.2||49.55|44|45.3425|43.87|44.88|47.7|47.84|44.65|48.5|45.95|48.01|50.97|51.84|59.5|67.57|70.13|88.94|83.75|92.21|112.63|99.73|107.88|110.06|134.25|135.22|119.86|82|93.0916|123.69|119.25|128.02|114.72|93.37|118.44|
2022-02-19 16:38:25|pink_usa_0530|CMPVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7|||||||||||||||58.2269|58.2269|78.15|78.15|71|56.5347|56.5347|91.6519|96.5|96.5|92.15|92.15|78.15|
2022-02-19 16:38:27|pink_usa_0531|RKAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.265|13.15|14.04|14.13|12.06|10.345|8.52|9.82|10|9.67|9.25|9.16|9.5|8.7|8.7|
2022-02-19 16:38:29|pink_usa_0532|KIGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|14.75|||22|20.49|22.38|20.36|17.69|14.99|14.7|14|11.674|16.6475|13.66|13.065|20.6825|21.17|21.88|26.574|26.695|27.08|22.63|
2022-02-19 16:38:31|pink_usa_0533|ESPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|10.78|11.09|9.53|9.9|7.4|5.39|2.66|4.44|3.22|3.15|3.2|2.63|3.08|3.45|4.34|3.73|2.92|3.25|2.524|2.11|1.8|1.54|2.25|1.828|1.53|1.64|1.6|1.53|1.35|1.057|0.9925|0.77|0.67|0.49|0.504|0.41|0.4|0.295|0.38|0.385|0.19|0.29|0.225|0.255|0.1899|0.165|0.17|0.2308|
2022-02-19 16:38:34|pink_usa_0534|AIXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.965||||24.7284||17.12||||||15.8|13.98||13.78|||8.11||5.9||||||4.01|6.39|9.1568|17.32|19.86|15.5625|12.9|10.72|9.89|12.104|10.3|9.5915|10.28|10.23|12.2|13.065|20.94|20.585|30.15|20.37|19.59|
2022-02-19 16:38:36|pink_usa_0535|EVOTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.11||23.3|26|21.94|20.75|23.5|28.05|26.2641|29.2274|40.2|43.1982|51.25|46.79|32.34|
2022-02-19 16:38:38|pink_usa_0536|EVTCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:39|pink_usa_0537|KPLUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|25.75|32.3|31|22.5|26.6|33.4|38.21|39.55|31.96|25.22|26.37|19.9|24.9|21.69|22.94|20.8|12.2|14.05|16.5|17.8|15.63|14.95|16.11|17.05|18.75|14.02|10.29|12.39|10.54|10.12|11.65|12.88|11.93|11.615|13.65|13.45|11.405|9.08|9.4|8.4|7.8|5.78|4.05|3.145|3.89|4.25|5.41|6.01|6.88|8.7|12.06|
2022-02-19 16:38:41|pink_usa_0538|DGWPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.72|||||||||58.2599|||47.6|44.55|35.65|43.43|42.5|58|75.5|72.36|76.01|79.32|90.18|66.53|57|
2022-02-19 16:38:43|pink_usa_0539|HHULY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36|15.73||||||11.96|12.45||12.6||||11.19|10.8|11.48|8.856|7.06|||||||14.31||||||11.41|12.21|12.21|12.21||7.84|7.84|9.97|12.37|13.46|10.85|10.85|12.12|
2022-02-19 16:38:45|pink_usa_0540|KRNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|39.85|27.51|34.95|38.97|31.72|33.0525|34.75|46.15|43|49.4|50.115|49.01|
2022-02-19 16:38:47|pink_usa_0541|SMTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|67.75|||110.25||111|97.15|107|100.4157|104|49.8|56.15|33.65|||29.45|25.3||39.55|51.47|41.4|30.6|25.75|12.87|17.74|33.32||45.95|54.3|35.6|25.47||||40.26||62.6|35.45|21.25|23.87|26.1|22.55|35|37.08|31.49|43.07|55.5|65.3|57.9|50.85|49.75|33|
2022-02-19 16:38:49|pink_usa_0542|WKRCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||||||||||||||22.0973|20.55||25.34||13.53|15.43|||||22.5055|27.59||||30.85||22.3|25.4|17.5|18.4|16.5|11.6|19.572|18.67|20.4|29.975|30.31|35.15|29.5|
2022-02-19 16:38:51|pink_usa_0543|BOSSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|24.41|26.84|26.38|27.9|28.81|26.64|25.871|23.2|22.42|17.27|12.6|12.17|12.31|11.72|13.755|15.09|16.94|16.246|18.14|18.15|16.25|13.9175|14.745|12.35|11.26|9.27|8.795|5.82|5.34|6.61|7.3|11.225|11.295|11.66|13.035|
2022-02-19 16:38:53|pink_usa_0544|RSTAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:53|pink_usa_0545|UDIRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|||||||48.5|||||||67.05|||||36.21|38.2016|32.9|39.47|32.565|32.0661|49.4|38.95|46.145|42.3|43.9495|37.144|37.9891|
2022-02-19 16:38:55|pink_usa_0546|FUPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.055|10.372|10.35|10.79|10.91|11.19|11.63|10.1|10.25|11.345|9.87|11.655|13.95|13.946|12.905|14.11|13.26|14.865|10.3|11.015|9.74|8.74|10.9|9.96|9.52|11.24|14.22|13.965|12.84|12.585|11.1|10.63|
2022-02-19 16:38:57|pink_usa_0547|FUPEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.94|64.75|||85.1||||||43.81|||||||||76.5||||||||||||||||||53.7||44.2|36.25|34|34.6|39.7|34.88|34.74|44.6|43.75|42.55|42.55|37.9576|33.05|
2022-02-19 16:38:59|pink_usa_0548|ADVOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.19||5.72|5.95||8.88|||||6.8|6.05|6.6||5.05|5.3||5.3|4.6|||||9.73|11.6|9.69|10.04|8.63|7.87|9.8|11.07|6.81|7.5|7.7|7.171|7.45|8.15|8.775|7.68|6.28|7.05|7.895|6.45|9.12|8.595|10.9|12|17.46|14.48|16.49|
2022-02-19 16:39:02|pink_usa_0549|CZMWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|||||||23.79|28.49|31.54||29.75||29.98|29.53|||||||32.045|37.285|36.615|33.99|41.89|52.31|49.87|58.98|64.45|69.86|83.36|69.52|86.36|98.4|114.35|113.34|109.33|95|107.751|132.095|155.5|174|227|189.0001|154.5|
2022-02-19 16:39:04|pink_usa_0550|LPKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|6.6|5.625|7.375||8.715|9.545|11.405|15.275||24.58|25.45|20|16.75|13.6|14.5699|9.54|9.61|8.65|6.78|6.2|9.67|6.85||11.63||10.41||8.9|||7.56|8.41|7.8614|17.5|23.2|26.25|25.15|25.55|36.3|27.69|25.3|21.45|19|
2022-02-19 16:39:06|pink_usa_0551|NBGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||627|855|||519|325.5|247.5|210||15|1.8|3.39|2.092|2.31|2.5|3.35|4.4574|3.03|3.825|3.193|3.15|1.14|1.58|2.35|2.5|3.42|2.66|1.3999|1.365|1.64|2.3|2.9|2.8|3.095|4.15|||
2022-02-19 16:39:09|pink_usa_0552|EGFEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570|696|650|385|275|359|270||||33|25|||||||||26|22.46|16.83|8|7.35||0.89|0.227|0.555|0.2565|0.3755|0.32|0.509|0.535|0.399|0.4816|0.49|0.425|0.3285|0.31|0.4|0.39|0.52|0.3701|0.2055|0.22|0.275|0.3275|0.45|0.435|0.46|0.615|
2022-02-19 16:39:11|pink_usa_0553|BPIRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90750|75240|65670|51975|21945|16995|3176.25|458.7|51.15|100.65|47.85|63.855|64.35|74.5058|93.225|44.1375|70.0425|46.695|49.005|15.84|15.51|43.9808|50.7375|56.6362|45.21|22.6875|23.925|21.12|14.4375|1.99|1.89|1.38|1.7|
2022-02-19 16:39:13|pink_usa_0554|ALBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|140|162.5|203|118|77.5|87|80|77|67.5|46|13|29|17|20|28.01|21.495|38|9.45|12|11.4|12.9|10.75|9.25|5.95|4.51||1.4|0.3601|0.7472|0.485|0.51|0.49|0.6453|0.65|0.44|0.5925|0.6245|0.472|0.34|0.2788|0.36|0.45|0.5495|0.385|0.183|0.183|0.1802|0.25|0.3649|0.3305|0.3055|0.3949|
2022-02-19 16:39:17|pink_usa_0555|HLTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6875|11.75|10.4375|10.75|14.25|12.4375|10.375|6.9375|7.56|7.14|7.53|8.58|7.5|8.02|7.34|5.44|5.98|5.35|6.31|6.05|7.86|6.42|5.93|8.12|9.51|8.98|10.6|10.44|11.19|10.86|11.59|13.4|14.89|15.5899|15.72|18.69|13.89|14.22|9.75|7.14|6.2|8.29|7.2|7.99|6.07|4.03|3.35|4.41|4.94|4.8|3.11|2.17|1.65|1.08|1.57|2.37|4|4.46|4.36|5.88|8.65|6.93|7.04|5.675|5.05|4.47||4.69|3.87|5.07|4.86|4.3|4.47|5.6|6.27|5.94|7.51|5.8225|6.164|5.595|6.005|6.55|6.51|7.6265|7.55|6.65|8.02|7.99|7.485|8.77|9.3006|8.64|10.215||
2022-02-19 16:39:21|pink_usa_0556|MOHCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.43||9.05|||||||8.82|8.82|12.35|11.5|11.5|6.62|6.47|5.45|7.34|7.61|9.52|9.52|7.63|
2022-02-19 16:39:23|pink_usa_0557|GRKZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75||||||||||||||13.02|14.24|14.5|15.73||9.4|9.25||7|6.31|8||8.69|8.82||11.31|12.1373||11.05|10.78|8.97|9.38|9.4|10.22|10.77|12.3|8.6943|9.16|10.03|13.28|14.36|13.4|15.74|15|
2022-02-19 16:39:25|pink_usa_0558|GOFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|11.9|13||8.45|7.5|8.2|10.31|8.96|6.16|4.1|4.64|2.6|3.25|3.19|4.52|4.42|4.67|6.32|7.11|7.642|8.02|5.95|5.1|4.63||3.38|3.1|3.98|4.08|4.52|4.53|5.47|5.534|5.958|6.09|5.4|5.426|4.598|5.08|5.0235|5.07|5.48|5.985|4.312|4.6|4.97|6.21|7.425|7.74|6.86|7.762|
2022-02-19 16:39:27|pink_usa_0559|JUMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7.85|9.36|9.45|11.4|13.28|15.26|14.97|18.71|17.52|16.992|19.99|16.03|15.39|14.93|17.37|16.12|17.45|19.73|16.93|18.48|18.09|16.8|15.66|18.05|15.3|15.11|13.78|
2022-02-19 16:39:30|pink_usa_0560|AGZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|||||||||||||9.47|9.59|9.59|9.26||5.45|4.3|5.051|5.16|6.3796|6.05|5.21|6.75|
2022-02-19 16:39:31|pink_usa_0561|TREAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|21|23.32|27.8|27.8|27.8|28.65|28.65|28.65|
2022-02-19 16:39:33|pink_usa_0562|HEHSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.56|3.8539|4.77|6.41|7.7|7.39|10.6|11.2|11.96|9.64|7.13|7.3|5.82||5.45|4.66|||5.19|||||6.34||||4.29|5.19|4.85|4.85|4.89|3.9|3.56|3.41|4.25|5.03|4.54|4.15|4.06|
2022-02-19 16:39:35|pink_usa_0563|AAGIY|price_second_month|1.44933078394||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|13.23||14.09|15.9|16||19.05|20.27|19||21.3|22.08|23.02||26.26|24.215|21.98||25.72|27.25|24.815||30.81|30.23|34.34||34.7|30.707|35.78||42|39.52|41.21||37.36|39.52|52.45||45.96|46.19|44.4||
2022-02-19 16:39:38|pink_usa_0564|AAIGF|price_second_month|1.45142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|2.9|3.36||3.53|3.9|4.05||4.73|5|4.615||5.41|5.46|5.86||6.518|6.02|5.51||6.32|6.6985|6.167||7.7|7.59|8.581||8.7|7.6|8.79||10.32|9.7825|10.38||9.35|9.74|12.74||11.39|11.49|11.06||
2022-02-19 16:39:40|pink_usa_0565|CHLKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:41|pink_usa_0566|CTRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||12.84|10.78|||||||9.38||||||31.57|40.6|44.26|50.2|36.47|25.98|33.99|33|29.66|30.95|35.28|29.07|29.23|31.6|30|30.1|26.13|21.915|21.604|
2022-02-19 16:39:42|pink_usa_0567|CEOHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:43|pink_usa_0568|HSNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|13|14.38|14.47|14.33|13.1|13.61|16.21|15.47|15.85|14.44|11.91|13.74|13.16|14.13|15.11|16.12|16.36|15.5|16.22|16.25|16.3|17.21|16.56|18.09|20.64|17.83|18.2|16.6|17.65|17.61|19.14|20.57|21|22.3|23.81|24.47|24.46|26.905|23.25|24.45|25.6|21.37|20.77|20.45|15.8175|15.73|17.305|19.65|20.95|17.75|17.46|21.16|
2022-02-19 16:39:46|pink_usa_0569|SIOPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|1.74|1.95|||||||||||||||||||2.15|2.36|||||||||||||2.77||2.56||2.56|2.75|2.63|3.02|3.42|3.83|4.77|4.77|3.08|2.97|2.9311|1.166|0.7448|
2022-02-19 16:39:47|pink_usa_0570|XIACY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|7.58|6.3|5.5699|5.69|7.9|7.95|11.76|18|18.11|14.7|15.99|12.418|10.16|
2022-02-19 16:39:49|pink_usa_0571|CHKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.93|6.77|5.08|6.19|7.13|7.03|6.8|7.41|8.69|8.34|8.51|8.18|7.34|7.07|8.655|7.36|6.945|6.63|6.31|5.42|5.411|5.46|5.8|6.16|6.69|5.859|6.99|
2022-02-19 16:39:51|pink_usa_0572|AGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|66.5|64.38|61.36|51.54|54.55|46.52|37.95|41.84|29.02|||||||27.8|||||||95.92||63.24|66.8|66.8|66.8|66.8|73.06|55.63|65.2|68.23|64.945|72.44|57.1|33.765|26.5|
2022-02-19 16:39:53|pink_usa_0573|CCOHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:53|pink_usa_0574|NWSGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.71|20.02||18.75|17.95|17.825|20.37|22.576|19.92|17.75|14.43|12.91|7.87|9.13|10.13|11|11.42|9.25|8.97|10.36|
2022-02-19 16:39:55|pink_usa_0575|GULRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|16.02|19.32|23.77|20.53|20.25|20.42|24.69|25.1|25.17|22.35|18.97|21.1|14.94|16|18.1|24.35|23.19|23.94|25.76||24.3|24.3|24|23.63||||||||||24.14||27.24||||27.64|29.32|30.35|32.79||33.29|33.29|23.92|24.49|23.425|22.42|23|22.88|
2022-02-19 16:39:57|pink_usa_0576|SBMFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.1333||0.1644|0.1644|0.1445|0.1289|0.1244||0.1733|0.2022|0.2356|0.2889|0.3156|0.3489|0.36|0.3756|0.3844|0.4578|0.4208|0.5111|0.5022||0.5097|0.4067||0.5047||0.5253||0.9464|1.2|1.6733|0.8733|0.6|0.54|0.6733|0.8867|0.9333|0.9387|1.03|1.14|0.96|1.065|1.13|0.8|0.7013|0.6956|
2022-02-19 16:40:00|pink_usa_0577|SBHMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6711|16.5867|21.8622|17.2867|13.58|11.5333|13.1|18.1667|19.2733|19.4|19.2333|20|20.91|19.11|23.66|16.59|13.91|14.035|
2022-02-19 16:40:03|pink_usa_0578|WARFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|12.8|14.28||9.55|12.29|10.7|12.14|14.96|17.306|17.83|16.1|16.76|13.9|13.823|16.05|14.47|15.46|14.11|10.83|11.75|10.19|10.89|14.25|14.155|15.885|16.95|18.59|16.92|7.35|6.57|5.66|5.275|6.405|5.31|4.39|4.7|4.61|3.36|3.88|4.65|4.6708|6.58|6.655|6.9018|7|
2022-02-19 16:40:05|pink_usa_0579|MTRJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.66||||||||||3.9|3.4|3.81|3.92|||4.81||4.65||||4.95|||5.75||5.35|5.77|||5.53|6.15|6.0889|5.67|5.77|4.7|5.2|0.0001|5.72|5.62|5.6|5.28|5.34|
2022-02-19 16:40:07|pink_usa_0580|MTCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17.5|16.2|16.704|15.65|15.12|17.26|17.79|17.804|16.518|16.3|14.75|15.45|16.23|17|16.8375|17.48|16.6|16.1|
2022-02-19 16:40:08|pink_usa_0581|CKISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.7|37.5|42|41.75|41.55|43.6|51.22|47.67|43.08||41.43||45.85|43.71|41.51|38.68|37.29|38.91|42.14|39.215|34.595|34.27|34.11|26.57|26.8|23.2|26.8|31.41|30.125|28.72|31.1|
2022-02-19 16:40:10|pink_usa_0582|SCHYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|23.12|27.35|27.02|26.29|36.73|34.9|35.41|43.45|47.37|50.98|56.61|75.63|84.85|72.51|66.06|60.05|45.12|41.08|35.34|34.015|34.63|37.1|40.28|50.05|41.443|44.195|44.585|49.315|56.415|59.02|48.73|43.35|49.335|46.76|45.5|48.53|48.29|38.67|44.238|43.7|50.6|44.12|32.37|22.95|30.99|
2022-02-19 16:40:12|pink_usa_0583|ALEDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0938|11.5625|14.1|14.1|14.1|9.27|9.25|8.57|
2022-02-19 16:40:13|pink_usa_0584|BJWTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||||||0.245||0.395|0.4||0.605|0.67|0.66|0.719|0.56|0.864|0.73|0.821|0.526|0.577|0.632|0.705|0.7|0.768|0.845|0.775|0.66|0.5988|0.54|0.55|0.625|0.515|0.5008|0.505|0.478|0.37|0.41|0.415|0.41|0.3832|0.3954|0.36|0.3845|
2022-02-19 16:40:16|pink_usa_0585|LFSYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.26|47.9|49.57|45.98|38.74|37.26|31.19|38.52|37.86|31.59|34.63|35.36|32.86|36.41|37.84|55.51|49.3|40.16|43.79|36.75|27.36|26.39|25.4475|19.7301|18.98|20.14|21.47|20.6|16.7|13.3475|14.185|
2022-02-19 16:40:17|pink_usa_0586|MDEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.76|0.64|0.525|0.39|0.41|0.4|0.57|0.7|0.97|1.14|0.795|0.975|0.89|0.79|1.08|1.71|2.2|2.24|3.47|3.55|3.26|2.76|2.53|2.19|1.56|1.75|1.35|1.21|1.1|1.02|1.65|1.56|2.4|2.23|3|2.88|3.56|2.7|1.97|2.44|2.41|2.29|2.72|2.3|1.9|2.2|2.05|2.11|1.89|1.395|1.4|1.2607|
2022-02-19 16:40:20|pink_usa_0587|CSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81||||1.47|1.25|1.27|1.57|1.86|1.85|1.22|1.15||1.19|||1.54|||1.52|||||||1.5|||||0.99|||1.18||||||1|0.9|0.84|0.775|0.82|0.49|0.6|0.7|0.77|0.9|0.74|0.82|0.8604|
2022-02-19 16:40:22|pink_usa_0588|CLPHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.57|6.66|6.83|6.82|6.87|6.95|7.73|8.18|8.04|8.24|9.12|8.85|8.64|8.22|8.314|8.6|8.63|8.93|7.874|8.05|7.83|8.155|8.435|8.475|8.9271|8.95|8.345|8.59|8.53|9.345|10.4|9.5|10.15|10.73|10.57|10.27|10.16|10.5|11.725|11.285|12.37|11.46|10.16|10.256|10.455|10.33|9.749|9.575|9.69|10.28|10.06|9.745|10.28|
2022-02-19 16:40:25|pink_usa_0589|LKREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.93|1.96|2.25|2.41|2.42|2.38|2.78|3.18|3.11|3.23|3.54|3.49|3.67|3.89|4.4|5.36|5.26|5.51|4.53|4.87|4.56|5.3|5.81|6.3|6.532|5.943|5.6|6.23|5.39|5.95|7.14|6.59|6.95|7.95|8.1|8.99|8.76|8.93|9.77|9.37|11.15|11.85|11.19|10.42|9.405|7.8|7.95|8.87|9.265|9.54|9.275|8.8|8.5|
2022-02-19 16:40:27|pink_usa_0590|GGPXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.068|||||1.8|||3|0.894||||||1.2||||0.6||0.4431||0.6|0.396|0.42|0.42|0.3|0.36|0.3|0.252|0.354|0.425|0.3965|0.3544|
2022-02-19 16:40:29|pink_usa_0591|HNGKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.12|26.73|34.9|32.25||29.6|24.5||||32.55|38.8|37.15||30.3|29.8|34.9|34.48||38.94|40.37||36.91|28.89|30.4|32.12|||37.16|37.2068|35.49|35.47||35.51|30.29|36.16|34.71|27.52|26.86|26.18|17.73|19.5|21.79|22.71|24.02|21.555|26.59|27.65|
2022-02-19 16:40:30|pink_usa_0592|HKHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|3.25||4.8||4.6||6.78|6.5||5.65|4.41|5.47|5.55|5.99|6.46|7.75|6.79|6.77|5.91|6.24|7.07|7|6.87|7.459|8.48|6.83|||6.05|6.12||6.75|7.48|7.53|7.28|7.2|7.18|7.1|6.348|7.29|6.72|5.424|5.4|5.26|3.62|3.9|4.05|4.7|5.07|4.172|5.62|5.45|
2022-02-19 16:40:32|pink_usa_0593|LNNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|28.1||31||13.55|12.53|15.07|||21.17||17|13.81|13.3|10.06|||||10.9|||||||||||28.3|28.3|75.48|70.04|72.59|67.73|109.625|147.16|154.23|221.48|337.26|286.57|251.16|
2022-02-19 16:40:34|pink_usa_0594|NDGPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|||||||13.43|||||||12.55|13.56|||||28.7|32.83|35.4|31.828|23.705|19.57|21.75|16.01|14.64|20|23.49|17.59|22.085|27.035|39.78|33.035|27|23|20.39|
2022-02-19 16:40:36|pink_usa_0595|CWAFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.265|0.32|0.41|0.34|0.355|||0.36|0.35|0.26|0.33|0.27||0.2592||0.345|||||0.36|0.525||0.59|0.433|0.5232|0.44|0.49||0.71|0.685|0.65|0.57|0.74|0.8904|1|1.13|1.12|1.09|0.98|0.81|0.77|0.7946|0.715|0.81|0.725|0.7949|0.8|0.9003|1.01|1.15|
2022-02-19 16:40:38|pink_usa_0596|HUTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.0101|2.7|2.28|2.4|2.2|2.37|2.65|2.21|2.4|2.495|
2022-02-19 16:40:39|pink_usa_0597|HTCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.28|0.1839|0.2006|0.1938|0.16|0.1564|0.1531|0.1689|0.1885|0.163|0.1523|0.1576|
2022-02-19 16:40:41|pink_usa_0598|PCCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.313|5.9|3.6|2.3|2.86|2.38|2.41|1.87|1.68|6.5|6.75|5.84|6.23|7.87|6.46|6.51|6.17|5.77|5.87|6.5|6.3|6.89|6.42|6.06|6.49|5.79|6.2|5.95|5.91|5.6|6.2|6.2|4.3|4.95|3.5|2.65|2.46|2.72|2.73|3.23|3.84|4.6|3.64|4.01|3.61|3.58|3.79|3.8|4.19|4.75|4.93|4.461|4.29|4.65|5.58|6.28|6.71|6.35|6.4|5.33|6|6.12|6.47|6.324|5.55|5.89|5.665|5.655|5.76|5.76|5.82|5.41|5.75|5.87|5.67|5.65|6.03|6.155|5.37|6.295|5.97|5.84|5.4725|5.01|5.25|5.28|
2022-02-19 16:40:44|pink_usa_0599|PCWLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.29|0.25|0.24|0.26|0.2575|0.3157|0.38|0.4433|0.37|0.41|0.3751|0.37|0.3559|0.3711|0.395|0.477|0.475|0.43|0.425|0.46|0.5376|0.6201|0.665|0.6278|0.6486|0.5151|0.575|0.6|0.64|0.6374|0.56|0.5766|0.55|0.5635|0.5452|0.57|0.574|0.538|0.538|0.5975|0.573|0.55|0.5817|0.5976|0.57|0.6073|0.5921|0.565|0.5575|0.49|0.499|0.5308|
2022-02-19 16:40:47|pink_usa_0600|CRPJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|31.5|24.9|29.5|24.8|29|28.8|26.848|31.3||40.59|39.79|35.3601|36.28|36.05|42.1|45.1925|43.416|39.44|43.01|35.22|29.637|25.344|23.04|26.17|25.32|27.05|29.87|27.75|29.39|25.2|29.43||25.95|29.52|20.1|19.86|18.7||16.21|19.05|16.32|17.5|18.95|30.49|41.65|38.55|
2022-02-19 16:40:50|pink_usa_0601|KGBLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.18|23.18|31.24|40.49|38.16|56.88|56.88|56.88|42.31|
2022-02-19 16:40:51|pink_usa_0602|ASMVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.81|43.91|39.88|32.38|30.645|32.03|29.68|34.38|39.5|36.56|28.13|32.15|35.47|45.2375|40.28|34.7|30.86|30.97|
2022-02-19 16:40:53|pink_usa_0603|PCFBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14.4|13.78|11.4|12.01|9.2|8.71|10.25|8.76|||11.27||12.87|13.722|12.51|11.97||9.39|7.14|||||2.5|2.22||||||||||4.5|3.59|3.735|4.14|3.25|2.4|2.53|3.375|4.85|7.26|10.93|7.41|9.8235|
2022-02-19 16:40:56|pink_usa_0604|MAWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.725|3.575|3.11|3.855|2.2||||||||||9.305|8.38||10.71||11.59|13.65|13.43|14.38|13.1|19.85|19.18|18.96|18.75|17.405|13.03|8.39|11.59|8.18|8.55|14.43|16.29|16.1|25.14|38.7|49.5|41|42.08|32.75|31.31|
2022-02-19 16:40:58|pink_usa_0605|NGCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|46.01|||||||48.24|45|48.21|37.34|40.68|32.5|38.66|41.25|37.7|32.46|31.41||40.4|||||70.37|70.37|84.39|84.39|83|70.86|66.36|77.85|68|64.8|43.24|43.24|58.055|
2022-02-19 16:40:59|pink_usa_0606|VPGLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.44|0.455|0.525|0.69|0.585|0.535|0.9|0.95|0.88|0.585|0.5332|0.6802|0.5|0.41|0.5419|0.651|0.565|0.57|0.63|0.635|0.6695|0.81|0.7824|0.88|2.04|0.7749|1.17|0.88|0.9237|0.9|0.925|1.01|0.985|0.91|1.13|1|0.929|0.722|0.7641|0.8285|0.6391|0.52|0.55|0.547|0.35|0.45|0.5185|0.72|0.6287|0.5245|0.561|0.4889|
2022-02-19 16:41:02|pink_usa_0607|VTKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.81|11.55|10.98|12.03|11.91|11.67|15.4|14.74|13.31|11.35|13.23|12.3|13.76|14.255|13.32|11.34|11.26|11.39|10.85|11.085|12.8|11.22|15.25|13.91|14.61|14.13|12.285|11.1|9.4|10.18|8.39|7.825|9.35|8.804|6.204|5.85|8.175|8.27|10.46|9.8699|8.37|8.13|
2022-02-19 16:41:05|pink_usa_0608|CREQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1729|0.1602|0.1855|0.194|0.194|0.2361|0.3635|0.3964|0.3247|0.2108|0.1687|0.2361|0.1981|0.1813|0.1822|0.1729|0.1383|0.1265|0.1265|0.1139|0.102|0.1149|0.1063|0.1349|0.1737|0.0872|0.08|0.051|0.07|0.07|0.08|0.085|0.065|0.075|0.065|0.073|0.0521|0.049|0.037|0.045|0.087|0.063|0.05|0.054|0.0505|0.069|0.051|0.133|0.118|0.1175|0.104|0.1111|
2022-02-19 16:41:07|pink_usa_0609|HKSHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68||||||||23.54|34.94||||||26.2546|29.87|26.43|21.56|19.957|17.22|16.37|16.22|17.83|20.4|20.67|19.69|17.42|
2022-02-19 16:41:09|pink_usa_0610|SIHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|6.35|5.74|6.54|6.41|7.83|7.7|7.14|6.72|6.15|5.15|5.74|4.74|4.98|5.23|5.73|4.87|4.72|4.84|4.5|4.99|5.28|4.785|4.8506|5|4.91|4.81|4.51|4.82|5.82|4.93|5.43|5.5|6.15|6.2|6.115|5.08|4.86|5|5.1863|5.292|5.25|4.93|4.04|3.5|3.44|3.275|3.52|3.71|3.61|3.43|3.7|
2022-02-19 16:41:11|pink_usa_0611|SBKFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|35.825|38|47.5||47.365|58.75|63.375|60.5||46.39||46.7844|35.045||41.125|||26.375|||45.0508||86.49|48.94|44.02|37.444|35.01|22.98|26.2|37.18|||46.25|42.01|52.27||39.82||41.36|38.985|49|37.45|42.02|43.68|19.934|27|26.01|52.7|45.495|53.18|61.05|72.1361|
2022-02-19 16:41:13|pink_usa_0612|LTOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|11.7333|13.6889|15.7778|14.3022|14.8|18.1111||16.4444|16|14.8|11.12|11.9556|9.2174|10.6222|12.8889|12|11.4889|7.5|10.3333|10.6667|16.1733|17.0309|17.3333|18.0667|16.8|16.06|13.4133|10.48|12.4667|15.1667||14.8333|18.315|17.5|18.95|22.29|18.7|19.12|20|17.49|19.75|17.7|19.4|17.2|10.52|13.42|11.3|20.15|19.25|21.75|23.78|23.589||||
2022-02-19 16:41:15|pink_usa_0613|MAHMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|8.425|7.25|7.625|7.545|7.5|7.275|6|6.785|8.125|8.325|9.165|6.015|7.265|7.69|9.875|11.905|10.85|9.825|9.755||9.95|8.525|9.83|10.87|8.5|9.5||10.555|11.15|11.2||13.7|11|8.9|8.83|7.25|7.65|7.85|5.85|7.9|6.4|10.7|11|10.9|11.564|11.15|
2022-02-19 16:41:17|pink_usa_0614|PPERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.735|4.883|5.2|6.65|7.01|7.01|8.45|8.21|7|6.75|7.14|8.54|8.97|10.3|10.47|6.05|6.4|7.78|8.88|9|8.58|9.24|8.5|5.81|6.3|6.7|6.65|8.35|7.54|8.385|9.36|9.76|11.0725|12.2|10.22|9.49|10.18|10.195|10.5|9.872|9.69|10.13|5.665|8.39|9.28|8.9|8.23|8.51|9.725|10.87|
2022-02-19 16:41:21|pink_usa_0615|BKRKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.87|3.8|4.8375||6.8125|5.5|7.45|8.125|7.265|7.42|6|7.775|7.4945|9.325|9.24|5.655|6.235|7.835|9.155|9.55|9.3125|9.825|9.26|6.575|7.9875|7.86|7.44|8.525|7.795|8.97|10.75|11.4149|12.18|13.785|11.45|10.72|12.71|13.725|13.25|14.58|14.7|15.675|8.57|12.85|14.94|17|14.378|13.56|14.79|15.58|
2022-02-19 16:41:23|pink_usa_0616|PBCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.914|4.112|4.45|5.508|5.596|4.132|4.202|4.19|4.72|4.984|5.512|5.25|5.51|4.158|4.824|4.758|4.9|5.794|5.478|5.912|6.742|7.2065|8.01|8.48|8.292|8.598|9.284|9.9793|10.11|10.324|11.13|11.792|8.462|11.479|12.298|2.344|2.219|2.2956|12.86|13.75|
2022-02-19 16:41:26|pink_usa_0617|PTAIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|15.37|17.17|13.2|||16.27|15.35|9.69|10.9|11.41|12.97|13|11.34|12.45|11.39|7.8|9.05|9.5|9.67|11.95|11.545|12.1925|13|11.94|12.37|11.8|10.31|9.935|11.865|10.8|9.8|9.06|9.065|8.769|5.86|7.14|7.92|8.0775|6.985|7.38|8.03|7.63|
2022-02-19 16:41:28|pink_usa_0618|TLKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9519|||||||||||1|0.985|1.15|1.27|0.95|0.2|0.205|0.21|0.24|0.233|0.216|0.205|0.206|0.206|0.231||0.304|0.285|0.261||0.3531|0.24|0.25|0.24|0.246|0.2511|0.277|0.236|0.305|0.2962|0.2511|0.233|0.2|0.2354|0.254|0.2321|0.244|0.2845|0.3|
2022-02-19 16:41:31|pink_usa_0619|PIFMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|17.5|23.98|26.95|27.6|33.55|35.55|25.34|26.3|25.55|28.45|30.7|34.7|37.37|26.6|27.91|29.55|29.3395|29.86|27|28.4476|25.89|18.01|20.52|24.82|26.28|29.38|27.36||32.2|31.9|||24.18|22.38|23.32|26.694|22.61|26.73|28.2|26.08|20.67|24.14|24.3|21.87|22.13|22.28|22|22|
2022-02-19 16:41:33|pink_usa_0620|ADOOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|||8.7|7.451|7.338|8.2|4.75|3.68|4.85|3.919|5.64|5.6||3.86|3.45||2.14|2.16|2.43|4.46|6.08||5.52||6.54|9.22|||5.1|5|4.366|3.87|4.67|4.8|3.2|3.815|4.7|4.08|4.23|4.78|5.8|8.17|
2022-02-19 16:41:35|pink_usa_0621|PUTKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|25|32.75|36.09|34.3|41.45|53.65|52.5|52.85|55.51|54.5|61.49|49.75|43|40.91|40.14|34.75|27.3|33.6|31.64|36.92|41.4|29.7|29.9|33.71|27.7|24.45|22.98|19.14|27.86|31.76|37.6|36.77|45.16|47.89|53.73|50.5|45.41|45.51|35.7|37.51|29.31|31.24|25.62|19.25|32.03|32.03|31.8|30.155|27|31.85|31.53|
2022-02-19 16:41:38|pink_usa_0622|BSPDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.805|10.805|10.805|10.805|16.08|16.08|
2022-02-19 16:41:40|pink_usa_0623|PTPIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2897||||||0.2455||||0.2652|0.2603|0.275||||1.5715||||||||0.4|0.4|0.585|0.555||0.4|0.4|0.62|0.7|0.0212|0.6|0.6|0.63|
2022-02-19 16:41:42|pink_usa_0624|GGNPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.76|4.96|4.7|4.52|4.6|5.35|4.88|5.83|5.6|4.78|5.04|5.25|5.95|5.45|5|3.77|3.91|3.2|3.45|3.125|2.701|2.54|2.25|2.26|2.05|
2022-02-19 16:41:43|pink_usa_0625|GDNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|14|12.75|12.37|11.965|10.479|9.01|9.1|8.713|8.745|
2022-02-19 16:41:45|pink_usa_0626|PITPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64||20.27|21.3|19.28||16.46||||12.37|||||||15.43|13.81|10.46|11.69|11.69|14.9|14.9|14|14|7.24|8.3|8.73|11.052|8.72|6.47|8.1|8.42|
2022-02-19 16:41:47|pink_usa_0627|PTXKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|10.4|11.23|10.37|7.55|8.6|7.59|9.18|9.41|8.64|7.47|6.39|4.06|5.41|5.572|4.89|4.39|3.04|4.67|4.29|5.577|4.6|4.2|3.25|4.379|2.73|3.53|3.68|4.594|5.15|3.61|3.73|3.33|3.436|3.09|3.03|3.665|4.19|4.06|
2022-02-19 16:41:49|pink_usa_0628|PTKFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|24.04|30.45|21.75|20.98|25.61|27.7|27.72|28.74|28.4|27.67|20.49|19|19.05|21.02|27.432|21.42|22.78|22.53|25.12|23.72|23.74|19.41|17.75|21.32|22.45|18.13|22.29|21.4|21.25|17.44|21.89|21.73|20.9|19.9|17.78|22.05|22.05|
2022-02-19 16:41:51|pink_usa_0629|PTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|19.52|19.45|13.15|||13.6|14.05||10.63|||||||6.14|5.9523|||||||||||||11.92|11.92|11.3|12.29|9.41|6.58|10.55|15.61|22.1|17.38|16.52|16.68|16.49|
2022-02-19 16:41:53|pink_usa_0630|PSGTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|19.62|20.688|19.604|22.34|21.384|20.68|24.432|22.82|26.01|30.7|34.35|36.7|22.32|21.64|25.29|26.07|28.25|26.2|23.32|19.7|10.85|15.95|14.67|13.315|15.0076|12.895|14.35|13.91|15.86|14.485|16.5|12.3|12.7|16.75|18.04|15.08|18.4699|17.04|15.58|11.63|12.69|15.79|15.15|12.74|12.95|11.215|9.83|
2022-02-19 16:41:56|pink_usa_0631|PTIZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4082|1.5|0.98|0.87|0.82|0.77|0.495|0.526|0.765|0.76|0.84|0.84|0.84|1.51|
2022-02-19 16:41:58|pink_usa_0632|PTMEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.4|25|29.33|33|23.5|21.93|21.25|22.86|24|20.275|23.85|16.06|12.35|11.65|11.73|16.77|15.05|||14||10.76|11.52||||5.64|6.48|10.16|10.36|10.51|5.46|6.21|5.51|7.85|7.85|6.11|6.42|5.74|
2022-02-19 16:42:00|pink_usa_0633|PTFRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.144|5.69|5.6|5.76|4.758|5.228|5.322|6.01|6.608|7.674|6.8987|6.97|4.866|4.638|4.536|4.746|4.962|4.4||4.482|5.144||||||3.15|2.176|||4.25|3.54|4.45|5.2|5.2|9.6|10.5|10.56|10|
2022-02-19 16:42:02|pink_usa_0634|UNLRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.328|7.208|9|9|9.8||9.096||10.918|9.55|9.354|10.644|10.834|10.332|11.22||10.762|||13.35||12|13.556|14.45|13.996|15.2591|15.516|13.7|||13.972||12.872||10.75|10.92|10.77|10.63|9.97|7.65|5.74|6.466|5.54|
2022-02-19 16:42:04|pink_usa_0635|AIBGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.39|5.2|6.45|4.5675|2.201|2.8|3.75|4.51|6.22|6|4.79|5.87|
2022-02-19 16:42:06|pink_usa_0636|BKRIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.589|8.57|6.4|5.935|5.32|3.83|4.93|3.95|1.82|2.245|3.3425|4.11|6.37|6.25|5.46|7.48|
2022-02-19 16:42:08|pink_usa_0637|CRHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|23.7|26.82|25.22|22.25|21.86|19.98|18.6022|22.05|20.95|16.4|17.5|21.5|16.95|17.301|17.75|21.05|21.8|21.41|25.34|28.91|27.76|23.77|22.96|27.93|27.95|27.8|29.25|25.35|29.85|32.49|33.4|32.65|35.9|34.1|34.8|34.1|35.52|32.95|30.943|30.74|30.56|31.89|38.5|33.99|31.95|37.42|41.84|43.7025|50.9|52.15|50.615|49.19|
2022-02-19 16:42:12|pink_usa_0638|DCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|44.6||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|23.617|45.11|41.5|41.5|41.5|41.5|41.5|41.5|
2022-02-19 16:42:14|pink_usa_0639|KRYAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|19.25|34|25.8799|32|31.4505|24.77|33.56|31.59|35.82|41.35|34.15|33.45|41.95|43.54|48.62|53.56|56.07|58.66|63.34|63.45|74.8955|75.96|75.75|70.92|72.15|74.65|73.95|82.3|84.7|88.48|85.61|70.09|78.8|90.23|94.81|107.11|103.59|107.21|114.05|106|103.32|113.41|118.79|127.26|131.84|122.7|134.44|140.82|127.4213|136.27|144.815|121.6|124.13|
2022-02-19 16:42:16|pink_usa_0640|SMFKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.89||23.965|22.355|22.8|27.43|30.31|27.75|26.2041|22.9|27.45|24.69|22.54|26.93|28.37|30.44|32.105|35.04|41.35|41.52|27.15|29.44|28.1|30.36|35.635|34.38|32.64|36.8|42.975|48.46|53.86|57.36|51.725|55.47|
2022-02-19 16:42:18|pink_usa_0641|SMFTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7481|4.75|||||||12.05||7.45||10.06|8.4|8.28|11.3|15.25|16.45|20.05|23.36|26.2|23.9595|21.53|20.54|28.38|31.3|27.92|26.04|23.67|27.68||21.7|26.76|28.06|29.7|31.58|35.04|41.05|42.64|28.09|29.56|28.541|29.55|35.815|34.6|32.8425|38.04|40.75|48.1403|50.9|56.78|52.62|56.9912|
2022-02-19 16:42:20|pink_usa_0642|KGSPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|38|41.5|43|47.75|46.72|41.92|46.97|51.75|48.18|56.17|69.45|63.1|78.9|87.724|76.25|97.62|112.85|113.5|100.87|
2022-02-19 16:42:22|pink_usa_0643|EXPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.48|8.53|9.62|9.44|8.59|9.53|11.45|12.9|12.46|11.05|12.49|14.88|14.1|15.72|16.31|16.65|19.27|17.7169|18.93|18.47|17.17|17.24|15.45|18.47|19.35|16.955|18.27|16.28|18.855|20.02|18.14|19.8|21.52|19.7|20.71|21.39|24.85|25.18|23.78|26.155|29.8|30.79|32.24|33.49|34.105|37.1|36.74|36.5|39.49|44.21|44.76|38.56|
2022-02-19 16:42:25|pink_usa_0644|GLAPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.75|72.73|77.45|||89.5||||||95.99||97.25|||91.71||88.4|86.37|90.75|100.65|89.27|54.5|59.01|57.58|50.87|56.7387|52.75|62.27|79.98|90.55|66|68.72|
2022-02-19 16:42:28|pink_usa_0645|IRCUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4506|2.7528|2.7997||||4.1737|||||||5.82|5.98|||||||||||5.5411|5.5411|4.7|4.9846|5|3.69|3.95|4.8896|4.9659|5.05|5.1998|4.7183|4.77|
2022-02-19 16:42:29|pink_usa_0646|PDYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2836|46.078|||65.5517|58.6572|50.1596|53.7519|53.4445|44.3076|56.2131|59.1391|60.5849|45.6551|43.8847|39.4294|36.3313|41.4456|56.7246|55.9624|64.44|83.18|89.98|99.99|93.91|97.26|67.45|71.725|
2022-02-19 16:42:31|pink_usa_0647|ILPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.93|||||||||||||1.63|1.69|1.45|1.3|1.05|0.49|0.565|0.6836|1.35|1.96|1.5|1.745|2|
2022-02-19 16:42:33|pink_usa_0648|GLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.765|0.765|0.765|0.765|0.765|1.4046|
2022-02-19 16:42:34|pink_usa_0649|GNCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|3.9|6.6|8.1|8.05|||6.13|||6.67|3.79|3.82|4.53||4.75||5.69|7.82||11.87|17.46|18.38|17.19|17.23|19.41|21.11|18.64|20.33|20.42|20.45|18.45|14.4|12.97|12.22|10.49|11|10.24|9.53|8.7463|9.67|10.46|10.93|10.15|12.92|13.31|6.41|6.39|6.42|7.59|9.23|7.63|7.14|7.75|
2022-02-19 16:42:36|pink_usa_0650|CCGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:37|pink_usa_0651|CGPZF|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|4.2||6.16|6.35|5.43|5.76|||||4.32|||4.3299|3.77|4.6|3.85|3.95|4.1|4.1|3.63|3.5634|3.77|3.78|3.97|3.921|3.67|3.5|4.5|4.8527|4.75|3|1.88|2.2|3.25|3.81|3.3|3.1|3.2||
2022-02-19 16:42:39|pink_usa_0652|BKHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5766|11.4348|16.1993|18.4|20.55|19.88|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.4|22.92|23.42|27.24|26.38|29.32|27.92|25.05|22.985|25.86|26.8|25.75|23.59|24.95|27.25|29.6|29.94|31.54|34.48|34|34.35|34.09|35.35|33.92|33.22|35.85|37.48|40.25|41.12|30.65|29.625|32.41|36|41.89|43.3025|47.89|53|
2022-02-19 16:42:42|pink_usa_0653|ISDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.716|||16||16.5|||26.74|24.7|28.56|29.5|30.195|35.65|35.16|36.57|38.65|41.25|44.25|43.985|29.3|32.1475|35|38.14|48|50.9|60|64.96|
2022-02-19 16:42:43|pink_usa_0654|BZQIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|13.1|10.87|9.12|8.38|6.05|5.26|6.13|6.44|6.43|7.75|8.13|8.2|9.28|9.18|8.735|8.2|8.31|9.4|10.3|10.98|9.35|9.99|9|8.95|8.54|7.06|7.21|7.7125|6.1|5.87|5.92|4.41|3.21|3.2|4.06|3.705|4.18|5.29|5.23|5|4.8|5.77|5.5|8.2|
2022-02-19 16:42:45|pink_usa_0655|DGRLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:46|pink_usa_0656|DLKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230|245|238||160|||191.75||||||||402|||||||159.2376||||||||||||162|192.75|132|141.75|141.75|27.75|21.7|18.25|46.3128|45|56.25|78.85|110.57|
2022-02-19 16:42:48|pink_usa_0657|TTCNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||1.35|1.32|1.51|1.23|0.67|0.705|0.83|||1.2659|1.0871|1.35|2.9|3.19|3.22|4.31|3.83|3.4624|4.0907|5.12|3.09|2.78|3.1|3.36|3.3701|3.59|4.4|1.76|2.11|2.5|2.06|2.0511|1.79|1.58|1.956|1.938|2.16|1.91|1.48|2|2.57|2.725|3.12|3.075|3.075|3.075|
2022-02-19 16:42:51|pink_usa_0658|TTTPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4697|1.75|0.0002|1.89|2|1.7|1.7|2.9|8.07|11.8999|10.45|7.435|6.7||||
2022-02-19 16:42:52|pink_usa_0659|IDTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|18.8|10|7.2|12.8|12|12|37.6|37.6|36|30|17.2|18.8|15.2|||4.8|5.2|2|1.2|2|1.6|9.6|20.4|14.8|5.6|10|6.8|6|4|3.6|3.6|4|3.2|2.4|4|2.4|4.4|3.6|3.6||3.2|2.4|3.2|3.2|3.2|1.2|2.36|1.6|1.2|1.6|1.6|1.6|2.4|1.5|1|1.6|1.04|0.9375|0.55|0.2|0.395|0.27|0.5|0.4|0.35|0.36|0.83|1.69|1.3|1.1|1|0.7|
2022-02-19 16:42:55|pink_usa_0660|ARZGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|||||||||||||10.866|||10.61|9.77|9.24|9.34|6.67|6.86|6.42|6|7.7|8.15|8.97|9.22|9.55|8.098|8.46|8.15|8.513|8.73|8.85|10.17|9.47|6.79|7.83|8.5|9.455|10.095|10|10.43|10.67|
2022-02-19 16:42:56|pink_usa_0661|UNCRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.74|7.965|7.315|6.44|6.62|5.59|5.4|6.892|6.47|4.2|4.86|5.4875|5.15|6.19|6.2|6.04|8.2275||||
2022-02-19 16:42:58|pink_usa_0662|UNCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.5806|225.078|185.5643|202.5702|218.8258|218.8258|||221.0766|199.5692|187.2899|225.6882|183.0634|205.0711|183.0634|222.322|237.5823|255.0884|270.8289|230.0797|236.2319|278.6416|292.7364|282.4229|285.0988|310.1075|365.1265|372.6291|392.6361|435.1508|462.6603|475.1647|432.6499|420.1456|382.6326|350.1213|257.5893|117.5407|59.0205|122.5425|165.0572|168.0582|124.5432|106.0367|117.0406|110.5383|127.5442|107.0371|70.0243|51.0177|28.2098|15.4429|19.8569|22.0576|26.2591|28.1598|27.5095|35.5123|39.8138|40.364|38.9635|34.0618|33.0765|33.9618|34.712|29.4602|18.3063|16.3557|12.8545|10.7537|13.54|19|21.09|19.522|21.34|19.685|14.85|11.94|13.045|11.6599|10.46|13.725|13.2094|6.75|10.0645|10.25|10.3|12.6875|12.3|12.81|16.4||||
2022-02-19 16:43:02|pink_usa_0663|ISNPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.15|45.45|46.35|40.25|||18.18|15.75|21.85|23.46|26.9|21.5|15.17|16.81|17.42|20.25|14.81|9.9|9.04|11.87|8|9.11|9.66|10.83|11.08|12.17|14.33|18.44|19.88|17.726|18.44|20.1|21.96|20.68|20.01|15.48|15.62|13.23|12.935|13.75|17.23|20.28|19.935|22.79|16.62|15.535|13.89|14.08|12.4|12.85|15.38|16.525|10.23|12.996|13.9401|15.3685|17.65|16.8|14.29|18.475|
2022-02-19 16:43:05|pink_usa_0664|IITSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:05|pink_usa_0665|ATASY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||13||13.4||10.4|11.17|11.41|7.9|7.62|8.33|6.11|6.86|8.45|8.76|8.57|9.2|10.78|12.365|13.41|12.52|12.21|13.21|12.59|13.01|12.64|12.63|13.38|12.85|10.745|11.7|13.705|15.99|16.395|15.385|13.93|10.53|10.46|11.715|12.34|12.25|11.5|11.05|8.315|8.23|9.22|9.67|9.28|9.315|9.39|9.32|
2022-02-19 16:43:08|pink_usa_0666|MDIBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|6.81|7.68|7.15|6.6|7.9001|9.64|10.33|11.3|12.15|8.8|9.58|8.64|9.675|9.285|9.8245|11.17|9.13|6.45|8.815|9.195|10.97|11.8|11.73|10.97|11.49|
2022-02-19 16:43:09|pink_usa_0667|ESOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|6|5.55|6.18|5.3|4.15|4.7|5.14|5.74|6.45|4.69|4|4.12|3.04|3.14|3.75|3.68|3.93|3.47|4.56|5.12|5.78|5.32|4.52|4.47|4.82|4.505|4.41|3.97|4.57|4.38|3.84|4.19|5.41|5.9|6.146|6.11|5.2807|5|5.37|5.86|6.22|6.99|7.57|9.25|7.63|9.1075|10.17|10.09|10.1275|9.4775|7.88|7.5|
2022-02-19 16:43:12|pink_usa_0668|ENLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.19|5.6|6.15|5.25|4.36|4.76|5.25|5.72|6.56|4.74|3.87|4.03|3.01|3.13|3.674|3.77|3.78|3.42|4.52|5.15|5.616|5.22|4.79|4.51|4.725|4.33|4.43|3.98|4.49|4.38|3.96|4.2|5.25|5.92|6.4|5.815|5.23|5.095|5.38|5.88|6.24|6.96|7.57|9.08|7.43|9.14|10.1|9.95|9.906|9.1|7.85|7.22|
2022-02-19 16:43:15|pink_usa_0669|TIAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.35|1.49|1.55|1.53|1.15|1.265|1.35|1.45|1.36|1.12|1.05|1.13|0.93|0.85|0.87|0.71|0.81|0.625|0.877|1.22|1.2|1.11|1.119|1.09|1.2|1.26|1.23|1.02|0.91|0.86|0.78|0.84|0.957|0.96|0.8|0.9|0.84|0.6651|0.6301|0.53|0.49|0.5064|0.6498|0.54|0.3662|0.4403|0.4519|0.455|0.5239|0.4423|0.6294|0.5|
2022-02-19 16:43:18|pink_usa_0670|TIAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8607|18.6397|15.2875|16.761|15.7664|22.8392|17.5346|17.6819|16.0564|17.2682|17.1167|14.8627|14.8446|14.3932|16.5835|16.0564|16.4835|15.4505|15.5807|17.85|18.87|22.5|21.46|22.25|27.31|31.07|26.4|26.52|23.78|23.57|24.62|24.82|26.39|26.19|23.3|20.82|25.46|19.78|17.58|12.71|8.51|9.77|9.72|10.55|11.69|11.63|8.83|11|11|11.93|12.03|10.91|8.78|9.43|7.51|7.78|7.81|7.17|6.55|5.22|7.21|9.28|9.0625|8.7622|8.53|9.66|9.5904|10.67|10.81|7.41|7.26|7.45|6|6.62|7.86|7.6|6.72|7.7|7.58|5.82|5.33|4.99|4.64|5.03|6.25|5.57|3.69|4.27|4.57|5.11|5.65|4.8|5.4|4.51|
2022-02-19 16:43:22|pink_usa_0671|TIIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.0667|9.2618|10.7556|9.5606|12.847|12.847|15.2371|17.6273|18.5236|20.615|22.4076|21.5113|24.2002|31.6694|30.7731|30.1755|32.2669|54.3757|41.5287|37.0472|35.1422|31.5068|29.0832|25.4478|25.7508|24.8419|24.236|24.236|24.539|20.9036|27.8714|23.6|28.84|31.65|30.78|30.01|38.45|38.77|32.18|31.66|28.03|26.95|28.16|27.78|30.6|30.32|29|28.24|31.72|24.92|21.98|16.14|13.55|12.06|14.12|16.15|16.04|14.22|11.83|13.57|12.32|15.6|14.18|12.16|11.31|11.53|8.28|9.31|9.09|7.33|7.71|6.93|9.64|11.35|12.38|11.5|11.16|11.93|12.24|12.11|12.92|9.58|9.45|9.08|7.48|8.03|9.46|9.7|8.28|9.05|8.08|6.45|6.55|6.03|4.94|5.27|6.18|5.48|3.67|4.8|4.63|4.78|5.36|4.52|5.28|4.5901|
2022-02-19 16:43:27|pink_usa_0672|TIAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95||0.97||||||||1.02||||0.74|||0.62||||||1.01||0.9394||||0.75|0.75|0.6453||||0.6675|0.78|0.72|0.57|0.5275|0.475|0.46|0.54|0.57|0.59|0.352|0.418|0.44|0.5064|0.5665|0.45|0.5|0.461|
2022-02-19 16:43:29|pink_usa_0673|SNMRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|9.25|8|9.15|10.15|10.79|11.61|9.31|8.54|9.75|7.91|8.22|8.85|9.55|9.49|9.46|10.52|11.13|11.58|11.5|10.535|10.112|9.6|9.87|10.14|10.75|11.19|11.11|9.48|7.94|9.03|9.74|10.055|9.42|7.85|8.63|8.59|9.67|10|10.08|9.71|10.73|9.31|10.3|11.37|10.5|11.782|11.84|11.18|10.87|
2022-02-19 16:43:31|pink_usa_0674|BNCDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0775|12.52|13.0825|16.44|16.694|16.45|17.7112|13.21|13.84|12.14|13.54|13.69|14.47|20.33|19.77|12.84|15.39|14.1|17.77|19.01|19.68|19.7|19.28|
2022-02-19 16:43:33|pink_usa_0675|TEZNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|||10.579|11.251|12.22|13.35|13.084|14.55|15.211|15.82|15.525|14.56|13.56|14.02|13.39|14.76|15.825|16.655|15.5725|12.835|13.87|16.875|17.43|18.42|16.66|15.98|15.755|16.67|18.43|19.04|18.93|19.08|20.34|18.91|22.555|22.23|21.35|23.18|23.56|22.21|22.81|
2022-02-19 16:43:36|pink_usa_0676|TERRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|||4.9|||||||||5.7|5.57|||6|6.35|6.0005|6.3161|6.9386|6.3671|7.2637|7.5|7.38|7.32|7.75|7.4465|7.5|
2022-02-19 16:43:38|pink_usa_0677|DNIYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|14.92|16.48|15.1|12.17|10.42|13.98|12.15|12.29|16.43|16.5|16.84|17.56|21.22|24.74|23.4|22.11|16.82|16.23|15.29|14.84|13.92|14.58|14.04|14.43|13.16|16.36|18.54|||19.04|16.97||13.39|15.45|12.855|10.37|11.265|9.73|6.865|8.74|10.83|13.29|16.4|17.6|17.95|18.245|
2022-02-19 16:43:40|pink_usa_0678|BZZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.72|6.7|6.5|4.5|4.11|5.5|||||||||7.98||6.88|6.6|||8.85|7.22||||11.91||||||||9.63|10.13|10.14|12.1116|10.75|9.09|12.63|12.27|12.945|14.1|13.47|11.01|10.68|
2022-02-19 16:43:41|pink_usa_0679|PRYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.18||8.92|||||10.31||13.25|13.48|13.49|10.4|9.43|9.89|11.4|11.5|||||11.64|12.87|13.75|15.9|16.138|16.415|13.63|12.575|8.775|10.3|8.495|10.52|11.47|11.34|10.58|13.755|15.98|15.97|17.38|18.8|18.51|16.26|
2022-02-19 16:43:43|pink_usa_0680|MONRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.9157|15.9|14.6139|15.06|19.2299|17.1|15.05|15.04|16.88|17.5|16.22|19|24.21|27.7|27.9|34.82|44.48|44.318|33.15|39|36.8|37.8|43.51|39.5|39|38.8|49.7|63.99|65.4|64.274|75.35|62.825|
2022-02-19 16:43:45|pink_usa_0681|PRDSY|price_second_month|0.663492063492|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1||12.9|15.37|19.38||17.53|19.071|17.55||14.04|12.036|11.32||9.65|7.65|6.26||6.0053|6.79|6.85||7.3|6.64|7.21||9.15|9.85|6.25||6.31|6.15|8.25||6.97|7.99|12.895||15|10.5725|12.21||
2022-02-19 16:43:47|pink_usa_0682|TDPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.75|4.75|4.75|3.9|2.65|2.8|3|3.35|5.54|6|5.685|5.29|
2022-02-19 16:43:49|pink_usa_0683|ATGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|||||8|8|8|8|8|5.87|4.9|4.75|6.05|8.55|7.51|7|7.8|
2022-02-19 16:43:51|pink_usa_0684|FINMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|7.8|8.7|6.45|5.41|5.28|5.85|6.14|6.16|3.38|1.92|2.82|1.66|2.29|2.44|2.62|2.72|2.54|3.53|4.87|3.985|4.54|4.79|5.88|6.25|6.3|6.94|5.2|5.875|5.7|6.47|6.205|8.82|8.45|5.935|5.425|5.34|5.6875|4.8325|4.93|5.47|5.5|6.24|5.557|3.042|3.45|3.36|4.01|4.01|3.86|3.355|3.75|
2022-02-19 16:43:53|pink_usa_0685|MDIUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:54|pink_usa_0686|SFRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75||||||||12.2||||||||12.25|13.65|14.77|12.43|11.87|10.86|11.37|9.67|10.13|8.17|5.95|7.28|9.05|9.825|11.64|9.916|11.78|11.52|
2022-02-19 16:43:56|pink_usa_0687|AEMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.03|||||||||||||6.94|||||9.53|8.68|8.68|8.68|8.68|8.68|8.71|9.85|6.77|6.86|6.79|6.79|10|10|10.795|10.795|
2022-02-19 16:43:57|pink_usa_0688|PIAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|2.05|2.13|2.73|2.7|2.55|2.65|2.96|3.33|3.69|3.55|3.03|2.72|2.87|2.64|2.51|2.66|2.8|2.66|3.09|3.15|3.87|3.15|2.85|3.3|3.27|2.92|2.42|2.1|2.09|1.98|1.53|1.61|2.21|2.93|3.04|2.7057|2.56|2.41|1.97|2.5|2.8|2.89|3.31|2.49|2.4|3|3.15|3.63|3.9|3.75|3.18|3.4|
2022-02-19 16:44:00|pink_usa_0689|TCCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.6649|7.9|8.5|8.16|11.25|13.4|11.9|11.24|7.5|
2022-02-19 16:44:01|pink_usa_0690|BCUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7||||||||13.1|||||||18.05|15.91|15.4|17.09|15.51|15|15.84|19.85|21.9|28.4|29.815|32.05|31.99|
2022-02-19 16:44:03|pink_usa_0691|RZSMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|0.85|0.83|1.5|1.486|1.4753|1.44|1.285|1.15|1.23|1.524|1|0.9219|0.977|0.9|0.68|0.645|0.665|0.65|0.91|0.7|0.9|1|
2022-02-19 16:44:05|pink_usa_0692|MBFJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|6.62|6.3225|5.5475|5.015|4.8385|4.84|4.7725||4.4771|4.7813|4.399|5.1|4.35|4.6||5.41|6.1|6.085|6.5175|5.78|5.34|5.7351|5.71|6.365|7.59|6.125|6.49|4.14|4.605|5.13|6|6.88|6.19|5.97|7.075|7.25|6.39|6.08|5.5|5.1501|4.65|4.7|5.38|5.05|3.83|3.94|4.5|5.39|5.91|5.2401|5.62|6.49|
2022-02-19 16:44:09|pink_usa_0693|SMFNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|30.8|28.25|31.2|||30.01|27.4|26.79|34.67|29.25|31.3|31.9275|39.585|40.075|45.25|51.63|46.12|39.32|40.15|37.7|39.4|44.525|39.6|38.7|26.825|30.85|34.55|36|37.963|35.04|36.46|39.66|45.18|40.954|38.94|36.01|35.28|35.39|32.11|35.958|31.8375|27.48|29.3|31.45|35.75|36.39|34.87|34.46|38.114|
2022-02-19 16:44:11|pink_usa_0694|JPHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25||12|12.15|9.19|9.4|9.5|7.6|7.16|7.96|8.4|8.5|8.68|7.63|8.32|
2022-02-19 16:44:12|pink_usa_0695|JPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.01|8.72|9.81|9.65|8.65|7.8|8.3|9.6|9.6|9.6|9.6|8.955|
2022-02-19 16:44:14|pink_usa_0696|MZHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.279|22.9|17.6|17.5|17.3|15.7|15.9|20.1|15.463|15|||14.498|15.8|15.945|21.5|20.1|20.787|21.225|20.375|20|||18.5|20.65|18.5|20.875|14.3|14.6|16.72|16.9|18.7|||18.55|18.75|18.9|17.889|16.55|16.325|15.575|14.5||14.2|11.8|12.8|13.48|14.995|15.26|13.79|12.85|14.05|
2022-02-19 16:44:16|pink_usa_0697|RSNHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17||5.25|5.48|5.61|5.72|5.77|4.67||3.52|3.78|4.52|4.86|5.51|5.32|5.178|5.27|5.8962|5.7|5.79|5.01|4.58|4.2|3.74|4.205|3.86|3.084|3.625|3.82|4.11|4.52|3.8|4.07|4.619|
2022-02-19 16:44:19|pink_usa_0698|SUTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|2.93|3.49|2.51|2.71|3.03|3.78|4.36|4.37|4.9|4.771|4.01|4.08|4.12|4.16|4.485|4.035|3.88|2.81|3.45|3.5|3.66|3.595|3.33|3.48|3.68|4.135|4.22|3.995|4.025|3.725|3.67|3.19|3.88|3.484|2.72|2.86|3.13|3.48|3.59|3.32|3.08|3.64|
2022-02-19 16:44:22|pink_usa_0699|CMTDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:44:22|pink_usa_0700|TOYOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.31|7.75|8.62|7.804|7.39|7.65|6.9|7.66|9.012|8.17|7.16|6.4815|8.39|7.63|8.132|8.562|10.332|11.8975|12.436|12.378|11.58|10.91|11.41|11.878|13.7|13.8|11.42|12.1672|10.64|10.282|11.888|11.8|11.462|10.778|11.2645|12.612|13.796|12.777|12.116|12.062|12.248|12.002|12.856|13.952|13.566|12.876|13.53|14.081|15.526|15.897|17.065|17.93|18.88||||
2022-02-19 16:44:26|pink_usa_0701|DSEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.43|4.06|4.55|5.3|4.14|4.01|3.21|4.32|3.18|3.61|4.45|5.94|8.91|7.93|9.8|9.03|8.05|8.22|8.21|7.89|7.98|6.71|6.81|5.88|5.725|5.71|6.015|6.285|6.06|5.4|6.22|6.735|5.92|6.11|5.465|5.145|4.36|4.25|5.01|4.44|3.945|4.51|4.6|4.92|5.89|5.66|5.7|6.06|
2022-02-19 16:44:29|pink_usa_0702|SNEJF|price_second_month|0.0220131702728|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25||26.25|29.1|29.25||27.5|30.34|35.75||24.07|18.6629|18.03||14.13|12.42|11.04||20.3|21.52|17.3||16.7899|17.295|21.205||30.88|23.92|24.748||29.2|33.2|27.81||38.2|36.72|45.4||49.95|58.94|48.2||51.99|59.49|68.0406||68.442|76.05|96.78||99.9999|113.8801|127.02|||||
2022-02-19 16:44:33|pink_usa_0703|MSADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|11.24|12.91|11.58|11.46|9.45|10.73|7.79|7.849|8.64|10.46|13.11|12.73|13.571|12|11.55|11.34|11.375|13.3673|15.44|14.87|14.87|13.15|14.07|14.37|15.72|16.845|17.32|16.48|16.025|15.415|15.94|15.635|15.21|15.035|15.565|15.76|16.3|16.1|13.95|13.8|15.46|14.8|15.21|16.18|14.5|17.22|
2022-02-19 16:44:35|pink_usa_0704|CHBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|||31.01|35.72|33.89|33.25|37.44|41.53|39.12|32.74|33.26|30.75|24.63|23.94|26.45|27.07|21.69|24.94|28.64|28.64|28.64|28.38|31.86|29.445|
2022-02-19 16:44:37|pink_usa_0705|CJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|6.8|6.38|6.66|7.36|8.05|8.11|7.73|8.78|7.75|8.12|7.93|8.17|7.93|8.69|7.99|9.9|11.65|11.37|12.51|11.52|13.07|14|14.75|18.71|17.7|16.03|18.45|18.2|17.52|17.02|16.36|16.32|16.32|16.75|18.17|18.84|20.8|19.95|20.5264|22.49|20.79|19.54|20.79|17.195|17.74|14.34|14.22|16.57|14.55|14.62|13.61|14.1|
2022-02-19 16:44:40|pink_usa_0706|HNDAF|price_second_month|0.0676574110285|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1||27.9|30.85|34||29.235|35.35|39.25||38.61|29.3441|29.98||32.905|32.41|36.14||37.2|38.805|40.7||34.47|34.68|30.025||31.25|29.35|32.17||25.41|28.6|28.9||27.64|29.93|33.64||29.38|30.65|26.3||25.815|25.87|28.68||26.5|24.57|28.79||32.435|30.77|27.7|||||
2022-02-19 16:44:44|pink_usa_0707|DCNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1425|15.15|||14||||19.75|17.8|11.51|||||||||19.2|19.25|19.37|15.27|14.4|13.3689|17.5||11.7|14.17|17.2|17|18.4|19.7|21.47|22.49|
2022-02-19 16:44:46|pink_usa_0708|HACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.85|57.4|56.6|62.05|55.48|54.8|53.8|53.05|63.04|55.56|55.37|57.1|60.2|47.15|56.19|50.65|53.69|53.26|58.37|62.06|53.6|55.86|62|62.535|73.87|80.46|69.64|60.405|45|44.915|49.59|54.375|67.26|61.16|61|58.89|59.87|47.1|46.64|44.55|42.2|41.08|36.74|42.85|34.23|35.63|37.73|36.83|34.68|35.75|34.6|31.495|38.64|
2022-02-19 16:44:48|pink_usa_0709|TDHOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|||5.16|5.29||||||||||7.445|6.44|7.24|4.85|4.96|5.7|6.3|7.66|7.04|6.74|8.01|8.23|8.18|7.545|7.275|6.065|5.15|4.67|5.775|4.864|4.57|4.965|5.98|6.85|6.55|6.18|5.742|7.62|
2022-02-19 16:44:50|pink_usa_0710|SHZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.42|104.36|87.31|87.39|76.7|78.68|67.47|73.47|66.91|64.45|61.8501|74.73|74.825|80.38|79.735|72.315|80.695|
2022-02-19 16:44:51|pink_usa_0711|SFBQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|13.3|12.38|13.5|13.048|13.725|13.65|12.87|
2022-02-19 16:44:52|pink_usa_0712|MITSY|price_second_month|0||||||||||||||||||||||||||||||||125.5|113.5|108.25|110.75|104|94.25|82.875|95.75|97.25|137.625|155.5|122.75||150|171.5||142||158|170.5|180.5|183.5|168|172|147.5|175.5|177.75|140.75|128.25|109|100.125|116.375|106.5|129.0625|152|150.375|129.5|151.375|143.375|136|115.7031|119.5|150|111.71|111.8|146.749|106.97|90.5|111.5|92.52|124.75|144|153.1|153.49|164.84|180.5|203|179.642|212|233|267.34|278.2|300.41|264.02|360.4615|401.2|409.35|438.03|417.97|498.99|312.43|155.94|194.22|249.035|262|266|308.7|279.8|281.09|324|368.15|332.57|343.03|288.22|344|282.99|279.86|275.92|296.57|272.82|282.265|276.55|308.75|308.8|334|281.63|275.56|281.83|263.36|252.62|231.24|237.515|268.83|272.98|306.1|270.76|295.03|293.75|363.5|354.34|330.855|311.25|318.835|301.215|313.5|357|318.11|302.14|335.5|364.65|400|446.9799|442.66|463|538.05||||
2022-02-19 16:44:57|pink_usa_0713|NSANY|price_second_month|0|5.9818|5.6037|6.1194|5.9818|5.1875|4.9375|4.875|4.625|4.7813|5.3125|5.5625|5.875|6.25|8.375|6.625|7.75|9.875|9.875|9.875|13.125|14.75|16|21.5|24|21.75|20.75|21.5|16.625|15.625|12.25|10.25|12|10.75|9.75|10|9.625|9.625|9.375|9.125|10.375|14.25|14.25|13|16.5|17.125|15.25|16.75|13.5|12.75|15.125|14.875|15.625|16.5|14.875|14.25|11.75|13.375|12.75|9.063|8.875|6.25|4.938|5.875|7.656|8.5938|11.4375|9.4375|7.8125|10.6875|9.875|11.75|12.75|13.5|11.6|9.78|12.83|14.5|14.759|16.05|15.13|15.85|21.76|22.78|22.09|20.32|21.8|21|21.43|19.6606|21.09|20.51|23.01|24.25|22.77|24.29|22.99|22.32|19.1|22.9|18|17.75|15.15|6.68|6.06|12.01|15.2|14.43|15.78|14.44|15.23|18.76|20.4|19.99|18.39|18.26|20.5|19.12|18.67|19.56|20.29|21.74|19.83|18.26|17.91|18.1|19.21|18.61|21.03|20.78|18.005|21.68|18.09|20.08|19.6|18.97|19.675|19.155|19.99|19.46|20.96|19.835|18.77|17.46|17.285|13.41|12.32|12.32|8.56|7.59|8.08|9.42|10.985|10.13|10.51|9.88|10.57||||
2022-02-19 16:45:04|pink_usa_0714|SKLKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|2.84|3.34|2.42|2.3|1.99|1.48|1.88|2.59|2.12|2.24|2|2.56|2.08|2.39|3.23|4.43|4.68|4.17|4.9|4.02|4.19|4.195|3.73|3.95|3.89|4.1|3.89|2.41|3.165|3.12|3.18|3.7|3.29|3.21|3.16|3.26|3.31|3.03|2.82|2.77|2.76|2.755|3.19|2.704|2.5975|2.26|2.55|2.82|3.14|2.6|3.2701|3.68|
2022-02-19 16:45:06|pink_usa_0715|NTDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|14.25|21.375|21.875|27|18.375|22.5|18.125|20.875|24.125|20.7|21.5|17.5|17.05|14.6|13.1|10.3|8.55|10.35|10.5|11.95|11.75|13.55|14.95|14.25|13.34|13|13.75|18.2|21.3|23.95|28|33.15|42.95|55.05|71.9|61.43|73.75|56.56|38.32|35.66|33.66|32.13|31.8|33.63|34.85|34.2|34.1|37.1|28.9|21.67|18.69|17.97|14.37|13.9|15.24|11.56|12.47|15.47|16.1425|15.0305|14.54|13.9885|14.5|12.77|23.265|22.2999|19.58|18.04|18.339|28.01|31.22|25.57|38.18|41.4199|53.22|54.25|48.4|42.17|36.095|33.35|44.15|47.49|48.8|44.83|51.2|63.1|70|78.81|71.93|59.28|56.52|63.88|
2022-02-19 16:45:10|pink_usa_0716|PCRFY|price_second_month|0.0558002936858|||||||||||||||||||||||||||||||||||||||||||||||16.3||15.5|15|16.45||18.6|16.95|16.325||20.45|17.95|15.2||16.075|13.5|17.45||19.831|20.9|27.9||18.3125|16.375|15.625||13.5|10.18|12.49||5.7|5.03|6.28||8.25|11.96|13.94||14.36|13.42|16.05||15.18|17.11|19.38||21.13|21.13|20.09||19.81|18.55|20.44||21.42|17.33|12.44||13.39|14.6|14.35||12.53|13.58|14.1||12.24|9.52|8.39||8.1|6.57|6.07||8.09|9.6067|11.66||12.18|11.98|11.77||13.72|10.11|10.13||8.65|10|10.16||13.636|14.5|14.71||13.485|11.57|8.99||8.288|8.15|9.41||8.715|8.57|11.71||11.59|12.43|10.988|||||
2022-02-19 16:45:15|pink_usa_0717|YAHOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.188|7.003|7.3687|7.1374|7.2741|6.6006|5.7771|5.8614|6.2771|5.7108|6.8374|6.7892|8.6024|9.4699|10.2711|9.49|12.48|8.92|8.055|7.24|8.035|8.094|7.99|8.445|7.74|8.86|8.1|7.355|9.2|9|9.03|9.045|9.24|7.09|6.795|5.725|5.47|5.67|4.9|6.76|7.44|8.24|13.4225|11.86|12.49|9.23|12.48|13.79|9.66||||
2022-02-19 16:45:17|pink_usa_0718|FUJHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9312|3.05|3.75|||3.175|3.6||2.3125|2.375|2.475|2.325|||1.875|2.5125|2.225|2.3375|2.4|2.5|2.3375|2.35|2.125|2.25|2.615|2.6725||||2.625|2.29|2.0575|2.3955|2.2175|2.2775|2.775|1.5385|1.5675|1.895|2.25|1.895|2.2375|2.6625|2.779|3.676|4.321|3.5|3.1245|2.687|3.86|3.94|4.0875|5.2125|7.375|13.3375|12.1075|14.051|13.8125|12.52|14.2605|18.0375|16.905|18.3175|17.5575|20.7125|16.3625|17.4862|19.65|20.01|18.8|16.99|17.77|16.255|17.36|15.65|15.035|11.405|12.67|11.83|12.77|13.37|13.08|11.398|10.37|10.22|9.66|9.36|9.215|9.39|8.4|
2022-02-19 16:45:21|pink_usa_0719|NTTYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.8947|18.0147|20.0981|22.7501|20.25|19.25|18.125|18.125|18|18.25|23.5625|23.5|20.7815|22|20.625|18.7188|18.9375|20.2813|24.375|28.25|44.625|34|30.0313|30.0938|21.1875|16.45|15.6|11.295|10.025|8.005|11.3|9.955|9.775|9.045|9.03|11.095|12.025|11.64|12.47|10.9|11.195|10.835|10.235|10.895|11.3|10.85|12.355|12.59|12.625|13.205|11.795|11.55|11.3|10.845|12.13|12.245|10.975|10.59|10.385|11.1|10.74|10.89|10.24|10.77|11.32|12.24|11.745|11.71|12.35|11.78|10.7|11.545|11.215|11.355|12.38|12.69|12.615|14.12|14.84|16.82|13.415|15.565|17.335|19.12|18.635|21.355|21.89|22.04|20.105|21.17|24.09|24.87|26.03|23.325|23.27|22.205|20.63|21.6775|22.31|23.965|25.235|23.28|22.73|22.845|23.64|26.08|27.06|26.77|27.575|28.565|
2022-02-19 16:45:26|pink_usa_0720|DNZOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0938||10.3281|9.1875||6.75|8.375|7.5|8|7.6563|7.0938|8.925|9.0938|10.3125|10.1875|12.3125|11.8125|12.5625|11.6875|12.8125|15.175|18.5||||19.4375|17.0313|17.25|19.555|19.4513|18.4188|12.875|7.1738|9.395|11.8475|15.125|13.5|14.0612|13.2863|13.6575|16.05|18.77|17.13|15.67|13.36|16.89|15.16|17.3|15.78|20.17|23.3|22.94|24.38|26.23|21.28|21.68|23.29|23.51|26.09|22.29|23.79|18.32|18.94|20.78|21.5|22.16|21.56|24.25|28.78|29.22|26.07|24.225|22.62|21.745|19.58|20.93|22.76|19.2|18.53|20.2425|25.32|32.76|33.59|34.94|38.35|36.62|
2022-02-19 16:45:30|pink_usa_0721|ORXCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.825|||9.7157|||||14.35|13.55|17.6|14.45|15.8|15.9|12.78|13.4|15.724|14.59|14.8|12.745|13.819|13.75|15.9|15|15.82|15.75|16.95|17.75|17.25|15.8|16.05|14.75|14.05|14.3065|16|17.19|12.65|12.5|14.95|17.15|17.85|18.52|20.27|20.8||||
2022-02-19 16:45:32|pink_usa_0722|SHECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|13.665|14.2875|13.25|13.5125|13.3975|11.465|12.27|14.25|12.595|11.69|12.45|13.59|12.61|13.66|14.474|15.18|15.69|15.24|14.47|13.6|14.93|15.63|16.81|17.45|15.395|13.605|14.6|12.68|14.455|18.26|18.52|21.875|22.315|21.83|27.985|26.26|25.035|23.85|21.375|21.61|20.85|24.7454|27.055|30.8|29.6|30.31|40.84|44.42|41.235|41.24|41.745|38.605|
2022-02-19 16:45:35|pink_usa_0723|NPPXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.6563||11.2278|10.2275|10.7025|11.5|12.0375|11.635|11.635|12.25|11.7656|11.0735|11.7125|11.3962|11.1725|13.165|12.9875|12.97|14.03|14.425|16.385|13.48|15.1625|17.6668|16.675|19.09|20.6325|21.8925|21.835|19.775|21|24.015|24.605|25.17|22.71|23|22.97|21.115|21.495|22.265|23.7|25.31|24.158|22.72|24.14|24.4|26.442|27|27.01|27.73|27.945|
2022-02-19 16:45:38|pink_usa_0724|KYCCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.9421|40.2273|47.2727|44.7727|49.4659|49.8864|48.6364|57.8864|59.5159|58.9773|57.9545|55.7955|57.0455|56|67.5|67.625|69.875|77.875|83.625|99.9075|106|95.12|107.7813|117.3725|126.99|135.5|110|138|130.11|159.1925|180.5625|172.1|195.5125|222.35|251.5|307.15|295|304.5|270.766|270.57|287.215|286.21|290.825|348.04|340.02|418.79|422.25|519|545.8|476.26|590.08|633.4035|466.1|
2022-02-19 16:45:41|pink_usa_0725|NHOLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.19|19.1589|20.5|23.94|25.3|27.5|25.05|26.25|24.5|25.25|29.6|36.75|30.87||||||||37.55||||||37.4|37.4|40.75|40.75|40.75|32.25|37.95|37|72|72|39|43.25|48.06|
2022-02-19 16:45:43|pink_usa_0726|SMPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.14|18.76|19.4|19.99|19.71|15.78|18.59|19.75|19.38|20.48|21.9|20.97|23.65|
2022-02-19 16:45:44|pink_usa_0727|SZKMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.27||||82.15|||98|104.78||96.3|103.27||||124.9||138.5||99.15|104.75|131.4|129.54|158.14|190.81|203.85|221.65|225.8|233.78|268|187.675|205.375|193.56|154.632|177.545|158.41|143|161.39|215.48|185.84|168.75|172.28|161.41|164.84|
2022-02-19 16:45:46|pink_usa_0728|SVNBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|25.47|25.47|29.24|29.24|29.05|25.66|22.54|22.725|21.98|22.16|20.24|21.2|
2022-02-19 16:45:48|pink_usa_0729|MARUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|30.125|29.5|22.5|22.5||||6.4|8.1|10.9|7.88|8.9|9.85|12.9|16.7|20|22.4|22.1|26.45|31.25|30.85|41.8|45.35|47.3|||||66.1|82.05|70.75|69.99|92.05|61.8|31.25|34.39|44.25|51.45|50.3|59.05|56.94|52.81|64.27|75.04|66.25|60.61|58.37|69.81|64.69|68.65|65.97|74.11|71.59|74.1|73.16|70.31|67.08|72.7057|61.96|61.36|59.17|54.84|58.065|51.655|45.9|49.6|55.7|65.17|62.31|63.45|65.11|76.6|81.45|82|76.37|72.65|62.68|63.81|73.5|68.034|45.94|54.3|58.805|75.85|84.13|78.03|89.45|107.275|
2022-02-19 16:45:51|pink_usa_0730|DSNKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.23|5.3533|5.5633|5.0767|5.8267|5.6467|5.6667|6.1333|5.74|5.72|5.8917|4.8867|5.23|6.3767|6.11|6.9833|6.6533|7.6933|7.7233|7.105|7.6183|7.315|7.4833|7.8133|11.88|10.9633|12.8617|12.2558|11.8773|16.6033|22.0833|21.1967|21.5833|29.1333|30.2133|37.619|31.0035|23.47|23.81|24.966|21.93|
2022-02-19 16:45:54|pink_usa_0731|DSKYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4347|5.85|6.85|6.35|6.5|5.6833|6.55|7.0667|7.4|6.3467|6.5|5.8833|6.0367|5.3067|5.6133|5.0767|5.75|6.1667|5.6667|6.15|5.4333|5.5467|6.0567||5.0367|6.15|7.2533|7.01|6.5333|8.3067|7.89|7.1967|7.5133|7.1667|7.0767|7.7933|11.9467|12.3567|13|11.98|11.7633|16.4833|21.0467|20.3333|22.3867|27.0167|29.9833|34.07|32.02|23.7|23.07|26.35|21.68|
2022-02-19 16:45:56|pink_usa_0732|SBHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|||||||||14.21||23.05|27.225|25.58|21.7|21.34|23.76|19.88|21.04|20.999|20.885|22.68|26.875|29.59|25.29|23.5|26.5499|27.39|
2022-02-19 16:45:58|pink_usa_0733|TKOMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||51.5|57.25|58.625|57.5|60.5|65|57.75|55.25|48.625|59.5|58.375|47.625|57|48.125|40|55.875|53.625|54.813|59|62.625|46.375|54.75|51.625|55.75|52.25|52.15|52.11|39.85|35.7|42.8|40.7|38.3|34.47|36.42|51.16|54.75|64.12|65.44|68.781|70.64|73.11|66.43|73.1|82.11|101.48|88.96|91.75|35.71|37.08|39.8235|38.65|35.25|36.25|41.25|32.5|24.45|22.5|29.15|29.45|28.6|28.23|27.26|26.52|28.19|32.82|27.29|27.17|24.06|27.56|21.48|23.89|25.79|28.15|29.25|30.62|33.41|29.74|31.85|30.57|32.72|36.49|41|40.12|36.77|34.97|34.39|39.315|43.825|43.855|42.47|39.97|45.137|46.17|47.755|47.265|49.655|48.94|49.6|51.54|54.53|52.96|43.45|46.05|49.72|50.05|47.0725|48.78|50.445|61.045|
2022-02-19 16:46:02|pink_usa_0734|MIELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.2|19.5|13.5||11.926|8.3|7.15|5.95|10.1|7.05|4.126|5.35|5.55|8.5|7.9|9.45|9.58|9.75|9.64|10.48|10.73|11.026|13.25|14.8||||18.55|17.3|23.13|22.41|18.212|22.4|17.65|10.74|7.89|11.59|14.94|13.83|16.3643|15.86|15.974|19.45|23.49|21.85|19.34|17.54|18.12|15.7|16.81|14.71|16.35|22.33|20.07|22.75|23.26|22.37|24.895|24.03|23.45|27.56|19.96|22.13|18.62|23.17|25.96|28.04|29.265|28.18|29.899|33.825|34.93|28.78|26.495|25.665|25.93|25|23.47|28.22|27.99|27.3063|27.12|29.935|30.43|30.04|26.94|24.98|24.88|
2022-02-19 16:46:07|pink_usa_0735|MZDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.71||6.5125|5.7725|5.6925|4.6425||3.1925|3.085|3.925|7.3375|10.5975|9.9625|11.5175|12.0838|10.5775|11.74|12.72|10.75|10.594|8.09|10.49|6.965|8.465|8|8.15|6.93|6.815|7.25|6.6|6.92|6.28|5.72|5.27|5.775|5.22|4.06|4.38|3.63|2.97|3.11|3.175|4.03|4.03|4.3|3.98|3.955|
2022-02-19 16:46:10|pink_usa_0736|ITOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|14.54|14|13.594|15.92|15.95|16.464|18.334|21.3|20.5|20.7|19.4|23.07|21.16|20.62|19.76|23.197|27.95|23.5|25.67|24.79|23.41|25.665|22.64|22.425|27.37|23.92|25.14|23.53|25.08|23.41|27.38|28.96|28.88|31.88|34.01|38.39|38.69|34.78|35.69|36.78|36.695|39.73|44.8|44.86|42.376|49.61|54.881|60.15|60.07|60.04|59.14|66.42|
2022-02-19 16:46:13|pink_usa_0737|SSUMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.84|10.05|10.29|9.7|11.09|10.51|11.3|13.37|15.37|13.17|12.62|13.01|14.96|13.27|13.49|12.49|12.38|14.72|12.95|12.78|13.05|12.88|12.86|10.545|11.07|12.14|10.63|10.98|9.8|10.1|10.79|11.93|13.46|12.95|13.95|14.925|17.79|17.84|16.46|15.32|14.52|14.85|14.72|15.05|14.04|11.4375|11.855|12.8|14.955|14.02|13.9|14.4|16.45|
2022-02-19 16:46:16|pink_usa_0738|MIUFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.93||11.54|||10.98||||||8.62||||||||12.08||||8.95|10.0401|10.43|10.43|10.43|8.5|8.9|9.2|11|11.22|11.36|9.98|10.15|
2022-02-19 16:46:18|pink_usa_0739|KDDIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4958|4.2817|4.6667|4.5333|4.4375|3.9167|3.995|4.895|5.4208|6.0567|6.3533|5.8333|5.4167|5.0567|6.0033|6.3167|6.2933|8.1933|8.12|10.0733|9.9333|9.3333|9.4533|10.7933|11.5667|11.76|12.375|12.25|12.65|14.485|15.08|12.97|13.01|13.745|13.46|13.48|12.23|13.35|13.105|11.43|12.155|12.685|13.3|14.48|14|14.23|15.8775|14.435|16.08|16.9|15.28|14.89|16.33|
2022-02-19 16:46:21|pink_usa_0740|MITEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9375|10.7||||9.25|9.8|6.925|8.053|7.35|7.15|7.35|6.25|8.885|9.33|11.28|10.5805|10.75|11.85|12|10.68|12.4|14.35|20.35||||29.6|30.9|27|25.12|25.35|28.1|22.3|13.3|10.474|14.825|16.301|15.31|15.738|16.35|14.938|16.788|19.825|17.765|15.668|16.177|17.51|15.65|18.27|19.3|22.809|25.17|26.55|27.95|24.35|24.122|23.795|24.025|22.945|21.75|21.06|21.25|18.43|19.15|19.77|20.15|20.09|18.66|17.56|17.655|17.655|17.9|16.305|15.875|17.19|18.425|18.96|18.36|19|16.3|15.62|17.88|17.47|16.67|15.5201|13.655|15.58|
2022-02-19 16:46:25|pink_usa_0741|BRDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|5.025|5.6375|7.5025|6.625|6.625|5.6|6.6625|7.1625|6.3375|7.325|8.225|9.25|9.1|9.75|9.9|9.9625|10.5|9.525||||10.7625|10.3|9.9875|9.1875|8.2875|8.7625|8.225|8.675|7|7.2625|9.425|8.174|8.375|8.52|8.89|9.175|10.3|11.3375|10.65|11.1225|11.8975|10.7|11.825|11.9875|14.9425|16.7275|16.55|18.2|17.65|17.82|17.72|17.145|19.65|19.59|16.155|18.16|17.49|17.13|16.85|19.36|19.99|21.19|21.43|22.775|22.42|20.13|18.605|20.08|19.86|18.58|18.6|20.04|17.76|16.865|15.6|18.318|19.97|21.7|22.61|19.96|22.14|
2022-02-19 16:47:01|pink_usa_0742|DKILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.264|3.369|||2.5285|2.6|3.111|3.795|4.44|4.719|6.473|5.7835|5.9125|6.8775|6.6575|6.5461|7.6175|6.1875|7.05|6.86|8.453|9.0525|9.537|9.6|9.857|9.9995|11.671|239.15|11.52|12.425|10.475|10.88|12.4625|12.649|14.56|13.38|14.75|18.96|23.08|20.82|19.33|24.87|20.47|18.63|
2022-02-19 16:47:06|pink_usa_0743|AOZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.58|7.4488|||||||||9.1625||8.215|||||9.2538|9.6575|9.59|10.52|10.02|8.81|8.08|7.1|5.98|5.7|6.37|6.35|4.78|4.47|4.6|5.445|5.76|5.875|5.54|5.785|
2022-02-19 16:47:11|pink_usa_0744|TOSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|||67.5|83.75|90|106.25|72.5|56.87|63.75|48|43.5|32|42.5|35.5|33|31|27.5|41.5|39|42|40|37|40.5|43.5|41.1|38|57.5|58||||63|74.5|91.5|78.5|75.5|83|59|33.5|24.2|37|50.5|52|50.4|54|47.8|50|61.8|54.9|40.5|45.7|42.7|36.8|34.3|34|44.3|49|39.2|43.5|42.4|38.88|45|42.06|41.2|35|29.8|23.8|15.631|20.1|30.8|35.2|18.78|22.4|29.1|27.06|29.4|28.3|29.5|31.64|30.71|31.7|29.75|32.8|30.72|27.41|33|27.9175|34.505|42.35|43.33|40.03|39.792|
2022-02-19 16:47:15|pink_usa_0745|TOSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.125|25.2667|26.2083|23.9417|25.8667|30.7917|25.3083|21.9|22.9083|22.0583|18.3333|16.1667|17.1|22.375|24.9|19.7667|21.3833|21.5125|19.6667|22.4125|21.5167|21.0667|16.55|14.625|11.6292|7.625|12.2167|15.4667|18.8708|9.2042|11.7083|14.6417|12.75|14.7083|14.0667|14.7|15.39|15.775|15.825|15.09|16.35|13.84|13.726|15.64|14.07|16.67|21.38|21.695|19.85|19.76|
2022-02-19 16:47:19|pink_usa_0746|TKECY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|5.65|3.83|2.55|2.5|1.8|1.5|2|6.18|5.55|5.95|5.2|3.91|3.67|3.61|3.95|4.65|6.25|4.72|4.85|4.59|3.7|3.61|3.73|4.057|4.08|3.86|4.1|5.14|4.8|6|5.87|5.36|4.46|4.348|4.08|3.25|2.909|2.793|3.29|3.185|2.79|3.68|3.16|
2022-02-19 16:47:22|pink_usa_0747|ALNPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.1|5.85||4.9|6.1|5.3|4.1|3.5||4|5.25|5.05|5.75|6|6.4|7.25|6.3|6.25|6.5|7.6||||7.5|8.05|7.85|7.9|7.85|8.05||7.2|7.06|7.69|5.64||5.85|5.8|6.93|7.26|7.29|6.12|6.51|6.12|6.1|5.26|4.59|4.28|4.11|4.51|4.26|4.04|4.51|4.47|4.86|4.47|5.25|5.37|6.05|5.72|5.57|6.15|5.2699|5.5895|5.87|6.29|7.5|7.7|8.17|7.62|7.11|7.25|7.55|6.9|6.63|6.798|5.1425|4.365|5.08|4.954|4.99|4.55|4.8|4.765|4.48||||
2022-02-19 16:47:26|pink_usa_0748|SMCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|13.36|13.61|13.99|14.87|11.52|13.3|12|12.54|13.8|14.635|14.195|15.935|17.16|21.045|20.96|19.53|16.58|17.015|18.095|16.66|18.93|22.78|20.94|25.77|27.94|30.77|31.1|29.14|32.01|33.19|29.28|
2022-02-19 16:47:29|pink_usa_0749|SMECF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|108.2593|112.5||||||152|152.46|156|172|164.95|165.6|169|173.28|199|209.87|242.5|252.49|254.25|267|273.505|280.03|293.5|231.25|266.1|237.75|254.25|275.6|288.94|285.3|320|341.65|428.87|422.45|385.6|336.71|343.73|359.5|340.19|380.4|458.95|429|512|554.29|610.5|619.81|575|651.9999|648.27|586.905|
2022-02-19 16:47:32|pink_usa_0750|FJTSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.716|10.34|13.02|11.412|12.7|12.72|13.948|12.82|12.744|9.908|10.032|10.052|11.092|8.836|8.144|7.256|9.392|9.097|7.512|9.172|12.26|13.544|14.024|10.988|12.1624|11.068|9.468|9.996|7.36|7.236|9.848|11.704|11.696|14.34|14.76|14.756|12.18|12.748|14.34|11.96|13.74|13.74|15.585|18.16|21.25|19.06|26.49|26.07|29.07|32.66|35.6675|35.54|28.46|
2022-02-19 16:47:36|pink_usa_0751|MAUSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|14.7|18.45|13.35|13.15|14.13|11.66|||9.08|||||12.64||||17.01|23.05|21.71|18.22|18.32|19.33|||||17.72|||||||||18.86|22||20.7|18.86|18.86|18.86|18.86|18.86|15.54|17.7|17.7|15.5|14.2|13.95|13.95|
2022-02-19 16:47:38|pink_usa_0752|TYIDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|25.16|27.39|27.1||26.6|25.7|30.1|32.73|30.4|27.03|26.85|31.91|26.25|28.21|29.39|34.27|41.05|43.13|43.5|46.33|46.09|48.1|49.77|55.58|59.95|49.37|53.98|43.07|43.6|45.38|48|48.75|51.07|52.8|63.39|62.98|62.25|54.2|49.36|51.61|51.13|53.62|61.06|50.62|46.23|57.301|72|90.155|85.05|81.2|85.845|79.5|
2022-02-19 16:47:40|pink_usa_0753|TOKTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||6.73|6.87|7.33|||7.46|6.16|4.89|5.25|4.71|5.41|5.84||||7.435|6.54|5.665|4.91|4.33|3.37|2.77|3.11|2.94|2.328|2.2|2.74|3.19|3.99|3.61|3.44|3.46|
2022-02-19 16:47:42|pink_usa_0754|JXHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6||||||||||||||||||||6.85|4.77|4.0648|4.75|4.35|4.74|3.54|3.59|4.31|4|3.9|3.92|4.11|
2022-02-19 16:47:45|pink_usa_0755|JXHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|||12.6|||||||11.42||||9.97||10.35||7.81|8.89|7.82||7.86|7.69|||9.436|8.88|9.9|11.56|12.85|12.21|14.58|11.51|9.35|9.49|8.02|8.8025|7.69|7.4|7.8148|7.38|8.88|8.49|7.75|7.34|7.9|
2022-02-19 16:47:47|pink_usa_0756|ASEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7|35.6|36.9|34.48|37.04|46.02|36.27|40.24|39.86|38.09|47.31|42.9|49.61|49.62|49.97|53.11|59.02|53.65|45.47|39.95|40.48|34.12|28.66|37.7|35.21|31.6|33.73|30.28|34.81|38.63|37.45|37.35|38.09|
2022-02-19 16:47:50|pink_usa_0757|CAJFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.836|41.625|42.156||39.25|34.75|40.25|||33.656|39.84|36.1|38.569|37.9|41.25|48|47.5|47.9|49.3|48.8|50|53.5|55|50|55.5|61.65|||53.2|55|58.1|55.65||42.82|52|45.5|30.3648|24.965|33.14|35.75|37.94|41.295|41.12|40.25|47.845|48.38|45.62|45.2|45.23|45.915|40.25|34.39|35.01|36.09|35.35|30.63|32.22|31.08|32.28|33.142||32.19|35.2|31.11|30.2|28.125|27.76|28.09|28.24|29.29|34.46|34.28|38.46|36.395||32.13|28.51|29.09|28.115|25.665|27.73|25.35|19.9|17.17|18.83|22.15|23.34|22.41|22.79|24.35|||||
2022-02-19 16:47:54|pink_usa_0758|FANUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.02|7.85|8.16|9.98|10.14|10.78|14.166|15.054|15.048|16.362|15.63|18.234|16.896|16.464|16.92|15.372|16.23|15.342|16.776|17.292|16.866|16.95|16.752|19.164|21.462|16.341|17.994|14.166|14.715|16.71|17.54|19.57|19.69|19.2|25.18|25.79|22.16|20.085|16.13|16.915|16.76|16.77|18.92|16.44|16.775|17.62|23.66|25.73|22.94|21.14|20.645|18.5|
2022-02-19 16:47:57|pink_usa_0759|RCRRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7167|11.1933|12.5467|13.13|15.8|17.1667|19.5|23.98|25.075|27.53|31.48|24.24|28|32.35|29.97|37.624|36.09|35.76|38.04|44.49|51.865|50.53|60.03|60.895|40.1|
2022-02-19 16:47:59|pink_usa_0760|RCRUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.9|5.49|6.53|6.6|7.4|7.12|6.624|7.1528|8.95|10.43|10.1|11.75|12.22|8.07|
2022-02-19 16:48:01|pink_usa_0761|TOPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.075|10.3|10.325|10.2|8.2|7.9|11.3|9.69|8.65|8.05|9.75|9.1|7.3|7.102|6.25|8.3|9.35|11.55|10.95|10.1|10.3|10.7|10.2|10.028|11.05|12.15||||10.75|10.5|9.89|10.05|10.83|11.3|8.9|6.5|5.3|8.8|9.45|7.9|8.42|8.25|7.47|8.296|9.22|7.714|7.622|7.05|7.896|6.508|5.96|6.15|6.62|7.58|7.31|8|7.48|7.23|7.338|6.574|7.32|8.85|8.4|9.3|8.41|9.12|8.77|9.18|10.13|10.57|10.18|9.27|8.99|8.11|7.77|7.48|7.61|7.69|7.65|9.84|8.74|7.7|7.98|7.3|8.14|9.04|8.46|9.49|9.928|
2022-02-19 16:48:04|pink_usa_0762|SOMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.375|22.875|16.375|17.375|16.5|15.6894|14.8125|13.3125|14|10.3438|13.3125|11.6875|8.8775|7.5625|7.825|8.425|9.3063|9.6875|9.875|9.0625|10|9.8125|10.3875|11.5625|12.725|12.25||||12.4125|11.5313|11.875|13.9588|12.4087|12.125|11.375|11.02|8.6875|10.125|10.9|11.9875|11.275|11.0325|10.9275|11.1813|12.44|11.7|11.3|11.54|11.86|11.08|12.48|12.52|12.86|13.55|14.4|15.63|14.13|14.96|15.392|14.6745|15.43|17.405|15.29|16.74|17.74|19.46|18.87|18.425|18.26|18.25|18.53|18.795|18.535|18.64|19.758|20.595|21.45|21.775|21.11|21.55|21.48|21.4223|24.06|25.23|22.96|19.55|19.34|16.84|18.7|
2022-02-19 16:48:08|pink_usa_0763|KAJMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|10.35|18.25|||||8.25|8.35|6.2|6.35|6.88|5.72|5.7|4.17|6.14|5.62||4.65|||||5.52|6.23|6.144|6.22|5.15|5.77|5.762|5.762|6.168|7.592|7.8044|7.16|7.808|10.09|7.9|8.862|9.158|11.338|11.19|11.804||13.482||13.022|15.112|18.2|20.764|18.766|16.518|14.668|14.11|14.49|13.64|11.852|13.13|10.63|11.21|12.72|13.3|13.74|14.16|13.23|10.99|13.94|
2022-02-19 16:48:12|pink_usa_0764|KYOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||32.5|38|44.5625|39.5|33.75|34.3125|34|32.4375|29.1875|35.75|32.375|24.625|26.6875|24.625|43.6875|23.5313|23.8438|26.5313|33.3438|59.625|91.9688|82.0313|90.9375|64.7188|45.225|47.005|33.505|37.265|29.75|40|34.97|32.585|26.3|27.72|31.665|30.67|36.8|42.12|36.68|35.145|37.3|38.425|34.875|34.25|44.345|41.75|43.125|44.905|44.93|49.475|45.865|44.875|40.52|48.33|41.705|31.055|28.9|39.265|41.49|39.535|44.47|43.66|42.415|51.2375|52.215|52.725|46.2|44.35|44.71|41.24|43.27|46.5|43.5|48.875|50.88|53|45.53|45.01|46.81|48.62|50.33|54.67|49.35|46.23|44.03|49.69|47.58|48.52|55.13|57.79|60.3|70.68|58.81|59.24|62.9|54.045|55.17|60.765|59.33|68.23|61.7|53.94|57.6199|56.76|65.2301|61.48|62.17|59.34|59.2699||||
2022-02-19 16:48:18|pink_usa_0765|JAPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|19.01|16.845|18.58|19.78|19.81|19.09|17.5|16.73|18.97|16.935|16.51|14.12|13.4|13.155|12.385|13.045|11.43|10.56|11.22|9.9|9.6375|9.474|10.39|9.16|10.01|9.62|9.94|10.1036|
2022-02-19 16:48:21|pink_usa_0766|MMTOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|14.5|17.6|||12.5|12.9|11.7||11.9|13.2|11.2|12.3|9.1|9.5|9.1|11.3|17.1|11.0301|10.8|10.91|10.2199|10.98|10.58|9.15|9.4|7.57||7.62|5.22|4.55|4.79|6.4239|6.4|7.14|7.15|7.8812|7.64|7.15|6.19|5.65|4.74|4.1|4.38|3.4|3.1|2.3|1.9|2.91|2.75|2.485|3.55|2.99|
2022-02-19 16:48:23|pink_usa_0767|MTLHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|21.65|22.39|16.1|21.69|22.9|23.6|28.57|36.88|34.7|32.74|29.26|29.78|22.54|21.21|20.46|22.01|26.33|23.91|23.07|22.875|20.51|24.22|24.72|25.68|31.22|28.15|33.57|27.16|26.1|29.555|31.58|38.58|37.43|46.65|55.42|52|46.49|45.45|40.44|37.75|32.81|34.41|38.19|33.68|30.94|28.92|28.78|34.95|41.3|44.27|39.5|36|
2022-02-19 16:48:27|pink_usa_0768|TISCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|11.3||11.35|9.52|8.55|9.96|8.68|9|8.495|9.03|9.17|9.345|8|7.7|8.01|
2022-02-19 16:48:29|pink_usa_0769|NIPNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|54|53|52.75|45.56|50.195|44.75|44.015||||
2022-02-19 16:48:31|pink_usa_0770|RICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5|78|103|95|89|93|105|89.5|85.5|96.75|94.5|90|85|75|72.5|88.5|91.75|92|94.75|97.5|89.5|93.55|83|77.25|88.5|90|98.75|97.95|94.15|113.15|107.5|109|89.5|82|86.8|80.3|51.45|54.75|66|71.4|65.8|70.25|76.17|64.7|70.1|65.5|55.04|44.9|41.92|41.81|39.32|40.95|45.77|52.9|58|53.7301|56.96|60.853|60.89|54.92|54.6|10.46|10.66|9.01|10.54|10.01|8.64|9.31|8.19|8.69|8.3|9.71|8.76|9.88|8.86|10.255|9.99|10.13|9.49|8.95|10.51|10.2|7.43|7.12|6.74|8.81|11.6|10.2|9.35|9.13|
2022-02-19 16:48:35|pink_usa_0771|JAPSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|17.205|18.1|18|18.43|17.31|15.24|14.92|16.21|14.595|17.11|18.27|19.66|19.72|17.88|18.015|18.405|15.855|15.47|15.25|12.66|10.375|9.91|9.755|11.73|10.76|10.59|8.961|10.2|
2022-02-19 16:48:37|pink_usa_0772|OTSKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|16.04|15.84|15.75|13.98|15.295|14.37|16.61|16.18|15.59|15.978|15.89|17.4|17.96|20.295|22.06|20.78|22.72|22.67|19.96|21.905|25.11|24.85|23.13|24.06|20.7|17.435|20.55|21.85|18.92|19.95|21.79|21.22|21.13|20.44|21.24|17.94|17.475|
2022-02-19 16:48:40|pink_usa_0773|FUJIY|price_second_month|0.146890424482|19.2506|20.007|16.8679||13.3884|13.9935|12.3672||16.3642|17.4986|20.249||35.9943|37.3694|45.7578||52.1179|67.1413|63.497||56.4839|49.9864|56.862||56.4839|68.9976|62.125||61.5|51.7501|46.75||48.75|51|44.25||44.5|42|42.25||46.625|49.875|44.375||44.5|45.3126|46.376||47.5|49.628|58.128||31.875|30.625|33||40.375|41.375|38.188||34.563|34.125|36.625||38|33.813|38.25||42.375|33.5|41.25||43.5|32.56|35.94||31.5|29.3|32.07||28.81|29.2|32.8||31.65|32.86|36.98||32.59|33.17|33.21||33.56|36.46|41.34||44.62|45.86|41.54||34.27|25.98|22.22||31.7|29.8|30.2||28.65|33|35.74||31.23|23.12|23.26||18.8|16.61|20.03||22|24.04|28.454||27.92|30.739|30.66||35.72|37.4|41.705||38.46|36.95|37.85||35.99|38.8|40.95||38.96|45.22|38.96||50.75|43.945|48.1||42.84|49.45|52.95||74|86.13|74.24|||||
2022-02-19 16:48:47|pink_usa_0774|OBYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.6|4.5||3.57|||4.17|4.44|4.14|4.82|4.23|4.93|||4.6741||5.16|||||7.49|||||8.39||||9.22|||||||9.52||8.7756|8.7756|8.7756|9.115|10.8801|8.68|9.7|9.33|8.721|9.335|8.59|7.59|8.58|
2022-02-19 16:48:50|pink_usa_0775|NPSCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.11|36.6|40.34|37.1|36.51|35.15|33.06|34.36|36|29.25|28.3|24.16|26.61|21.66|20.03|22.72|27.09|26.24|29.7|32.66|29.05|28.34|29.23|26.46|26.62|27.85|20.525|20.26|17.06|21.02|21.21|22.38|25.12|21.26|23.86|23.67|23.94|21.005|20.91|18.56|17.97|16.51|13.66|15.1|11.12|9.99|9.588|12.42|14.45|20.05|20.3|15.105|17.41|
2022-02-19 16:48:53|pink_usa_0776|MRAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9583|3.6875|4.45|4.1158|3.8775|5.14|6.0433|5.23|4.9167|4.4667|5.02|4.3967|4.2367|4.54|5.1767|6.4667|5.9647|7.17|7.9567|7.0133|7.99|9.0383|9.6833|13.82|11.9667|13.1367|9.6233|9.35|11.1617|11.49|12.0783|11.5833|12.5833|11.5333|11.6433|12.3767|14.275|12.7467|13.2833|10.49|10.27|14.65|13.54|13.94|15|20.6|23.33|18.89|20.6|18.34|17.05|
2022-02-19 16:48:56|pink_usa_0777|EJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.05|10.12|10.95|10.91|11.14|10.55|9.92|11.28|9.68|9.65|9.89|10.84|9.54|11.05|11.01|12.106|12.44|13.12|13.9|12.39|12.6|13.31|12.47|14.11|15.645|15.08|16.275|14.49|15.09|14.62|14.435|15.185|16.04|15.43|15.925|15.68|16.465|15|15|15.89|15.62|15.73|15.311|13.43|13.07|10.58|10.745|12.05|11.455|11.19|10.18|10.45|
2022-02-19 16:48:59|pink_usa_0778|TTDKY|price_second_month|0.123501929718|16.1808|14.1639|15.6766||13.7972|15.4703|13.293||12.6667|10.9167|14.625||15|14.8333|16||18.2917|25.25|25.4167||22|22.125|25||26.8333|13.8333|13.4583||16.1667|12.0833|10.25||14.2083|14.2917|11||10.9583|9.0833|9.625||11.9167|11.9167|11.5||16.375|14.8333|16.0833||15.1667|17.25|17.5||20.2083|20.4583|21.9167||24.9377|29.396|24.5||24.8333|22.1667|30.0833||30.6875|38.8542|45.1042||47.75|42.9167|32.375||15.9|13.8933|16.1667||15.7867|12.8333|13.0833||16.3667|19.8|23.9233||25.5167|22.3533|24.7467||23.15|23.94|23.0734||25.26|26.7167|26.7433||32.2433|29.2633|24.72||20|16.49|12.4133||15.5067|19.1167|20.3833||18.1833|18.7|22.8967||18.4233|11.5833|14.6467||13.46|12.2467|12.1833||11.5533|13.13|15.9333||15.69|18.7033|19.62||25.6933|18.74|21.3717||18.5867|22.2467|22.85||22.0067|22.6667|26.6383||34.01|36.4133|23.4867||25.8433|29.9667|37.5533||33.0167|36.18|50.5283||40.29|36.18|39.14|||||
2022-02-19 16:49:06|pink_usa_0779|SGIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9512|14.0563|12.0525|12.115|12.4375|13.2037|12.8025||13.125|12.8125|14.4925|15.935|16|13.875|13.43|14.7|13.5301|14.0988|14.07|13.69|14.1|12.96|15.79|17.4|16.55|
2022-02-19 16:49:08|pink_usa_0780|SHMUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5||36.96||34.95|37.53|40.75|41.87|44.83|38.3|36.7|||33.84|34.91|33.179|40.08|37.26|33.96|30.77|30.85|30.914|33.82|29.7|24.82|26.73|
2022-02-19 16:49:12|pink_usa_0781|IPXHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.525|18.4125|15.825|11.1625|13.075|17.625|16.675|16.78|16.62|17.83|14.5|14.3|13.4|13.49|10.85|10.755|11.69|12.765|14.31|14.49|11.98|11.35|12.277|9.41|10.02|7.22|8.172|8.47|9.615|9.885|9.132|9.5|11.195|12.14|11.2|10.88|10.37|10.215|8.12|8.43|9.69|8.88|6.945|6.28|5.82|7.1|7.134|6.9|8.15|9.85||||
2022-02-19 16:49:15|pink_usa_0782|SOMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.43|21.3|27.05|24.69|20.82|18.02|21.11|15.8|13.28|15.05|14.73|17.54|18.4|20.07|20.23|19.01|17.9|17.67|23.3|29.07|22.31|28.84|22.52|22.05|22.825|22.97|28.585|26.155|30.2599|35.85|31.17|30.15|28.83|27.07|25.41|21.515|21.7|22.98|18.955|15.45|16.73|18.82|24.71|27.32|25.45|22.81|24.19|
2022-02-19 16:49:18|pink_usa_0783|DWAHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.325|||6.25|8.1|8.2|6.75|5.075|6.225||5.475|5.65|5.875|7.65|9.325|9.9|10.6|10.1449|10.9|11.13|11.2|12.225|13.29|15.6|||||15.225|13.7|12.128|10.27|11.95|9.6|8.251|6.95|9.3|10.71|10.311|10.598|9.57|9.764|11.161|12.479|12.211|11.718|12|12.961|12.638|13.914|15.275|17.945|20.99|18.102|19.553|18.141|18.2501|19.195|19.079|19.72|23.93|24.47|28.28|26.4|29.865|25.65|27.74|27.39|32.2675|34.8|36.5|36.46|36.325|32.02|31.195|30.77|30.16|30.945|30.62|29.75|24.765|26.28|33.19|30.667|29.6|30.35|29.12|28.96|
2022-02-19 16:49:22|pink_usa_0784|KUBTY|price_second_month|0.0462858433055||||||||||||||||||||||||||||||||||||||||||||||||||33.031|31.75||34.125||||24.75|19.344|13.656||11.5|9.875|14||15.0313|17.3125|20.75||17.5|16.5|15.875||19|14.5|13.375||15.5|14|12.5||13.7|17.2|20.15||25.88|23.01|24.31||29.5|34.65|44.15||42.37|40.2|45.05||40.84|41.14|32.91||37.37|31.4|31.5||37.67|41.52|46.17||40.11|45.14|47.68||42.96|41.25|40.04||43.14|50.36|56.67||77.64|74.59|83.3||71.09|75.71|75.07||78.01|69.67|78.95||69.2|75.46|73.56||86.29|91.37|95.09||80.765|84.44|69.36||82.633|75.75|80.02||76.95|90.575|104.3||103.91|108.6|110.78|||||
2022-02-19 16:49:29|pink_usa_0785|NEXOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|22|23.55|30.255|31.745|23.275|18.08|19.56|21|
2022-02-19 16:49:31|pink_usa_0786|TOELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.9375|13.5|15.45|14.6975|12.245|15.875|16.3125|13.6875|10.9763|12.6363|14.0625|11.325|11.75|10.64|11.6|12.76|10.39|13.54|14.41|15.23|17.36|17.53|18.95|15.49|12.67|15.92|15.405|18.43|22.8|23|24.77|35.225|34.6|46.545|49.045|47.58|43|35.145|35.055|33.945|45.13|52.115|54.05|52.48|65.8|81.79|108.02|108.29|107.23|131.75|121.5|
2022-02-19 16:49:33|pink_usa_0787|ISUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.97|3.32|4.8|3.588|4.95|6|6.7|8.324|8.798|8.58|8.504|9.258|11.3|10.454|10.34|11.68|12.304|16|11.78|12.872|12.076|12.266|13.823|13.01|14.64|13.412|11.07|11.32|10.02|11.87|11.8|11.76|13.39|12.21|13.12|15.95|16.13|13.58|14.5|14.16|14.715|11.09|10.415|11.9935|9.2|9.58|9.332|10.1|10.53|13.24|12.8|13.395|13.79|
2022-02-19 16:49:36|pink_usa_0788|SMTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|14|17.2|17.7|14.5|13|10.35|9.01|6.05|7.55|5.75|5.68|7.14|5.948|7.4879|9.325|8.7|8.7|9.125|9.66|10.55|10.05|12|13.7|14.9||||||||13.9|12.8|||7.85|11.15|12.55|12.82|12.15|12|11.162|13.24|14.825|13.075||10.014|12.225|12.508|||11.28|12.825|13.245||15.65|12.895|14.796|13|13.052|14.78|13.35|13.66|11.86|14.2|14.02|14.395|16.27|16.47|15.8|16.73|15.69|16.34|15.58|13.45|13.9|12.33|11.47|14|11.54|11.6|12.07|12.14|15.175|14.93|13.71|14.3|13.98|
2022-02-19 16:49:40|pink_usa_0789|SZHFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.314|||||||11.5|9|8.75||8.5||||7.75|||9.95||7.75|8.25|||10.65||10.65|10.2495|9.5505|||||||16|||||16.4|||15.4|11.4|10.75|11.05|13.55|15.7|15|14.75|16.6|
2022-02-19 16:49:43|pink_usa_0790|NINOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|||12.3|8.275|7.55|7.05|||14.55|12.25|12.25|9.6||12.95|9.775|11.05|14.62|17.745|||||24.95||31.6|||32.6|10.9|10.001|14.57|16.9|18.498|21.8|19.529|16.095|19.55|22.425|22.4|21.5|22.707|26.95|27.45|27.72|27.95|22.96|26.65|17.32|19.06|17.94|15.285|14.53|13.6|13|12.755|12.34|13.43|15.21|13.92|14.83|14.685|15.165|15.425|16.509|20.23|19.9|16.27|18.415|15.73|15.75|13.99|12.41|13.725|10.63|9.88|7.87|6.85|8.5985|9.99|10.15|10.29|11.18|
2022-02-19 16:49:47|pink_usa_0791|HOCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|34.75|25.8|26.5|19.96|12.51|18.25|19.62|21.8|24.51|25.15|23.55|22.05|23.48|23.19|20.07|21.82|20.5|23.69|21.5|23.15|19.53|19.27|20.9|21.95|26.2|28.97|30.4|32.1|36.11|40.55|39.11|39.15|41.1|35.81|34.51|39.315|40.845|45.32|48.95|57.35|52|52.86|58.31|58.33|61.45|61.48|70.98|80.93|90.45|87.61|89.74|100.32|126.88|129.94|134.15|162.25|163.85|131.09|
2022-02-19 16:49:50|pink_usa_0792|ROHCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|32.39|33.9|32.94|34.38|32.75|28.94|30.3|33.96|28.66|24.78|23.7|24.55|17.89|17.7|14.18|18.45|18.09|18.32|21.7|25.8|26.26|29.672|32.41|32.04|34.96|25.32|26.75|20.533|21.08|24.1745|27.67|33.205|38.12|39.4025|55.4|51.72|47.085|41.749|34.52|34.03|29.4|36.76|41.99|36.895|34.46|33.29|42.185|54.76|45.85|46.34|47.44|41.15|
2022-02-19 16:49:53|pink_usa_0793|CHGCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2992||5.2125|5.0417|5.1533|6.2475|5.9808|5.0317|5.8308|5.5517|5.2433|5.5767|6.185|6.4608|8.52|8.5833|9|8.6875||11.4375|11.0017|11.7642|14.5058|17.6675|23.2183|22.7|23.16|24.87|18.91|19.5|16.205|16.83|
2022-02-19 16:49:55|pink_usa_0794|NTDTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3744|||6.644|8.304||||8.1698|8.856|9.536|9.956||10.316|10.46|10.272|9.616||10.8|12.29|10.3|11.41|12.99|11.73|11.6|10.6|13.09|13.725|13.14|10.35|11.914|13.51|16.25|15.8|17.09|22.3|18.59|
2022-02-19 16:49:58|pink_usa_0795|SHMDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|35.75|42.75|41|43.1|44.75|49|51.7292|49.2|50.5|50.8|46|55.75|63.3|72.5|65.05|66.5|77.41|84.12|88.7|90.46|103.6799|120.6|131.33|142.7207|142.85|131.25|153.7|160.796|155|155|162.49|148|156.225|137.29|134.39|148.25|138.55|155|138|155.75|150|141.15|165.47|135.47|186.25|219.45|223.31|240.91|226|292.0935|284.4999|250|
2022-02-19 16:50:00|pink_usa_0796|SMNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|15.91|14.72|17.25|14.62|15.5|13.32|13.475|14.49|14.15|15.13|14.54|15.695|15.265|14.21|16.29|13.41|18.2745|21.786|23.66|24.01|22.33|29.365|27.12|23.19|
2022-02-19 16:50:03|pink_usa_0797|OCPNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.7188|4.4375|4.3438|4|3.1875|4.075|3.425|3.5625|3.375|3.625|3.3375|4.035|3.875|4.85|6.125|5.275|4.825|4.35|4.8375|4.8625|5.65|5.025|5.025|6.5375|7.275||||8|9.1|10.125|10.0625|7.125|8.35|8.025|4.1125|3.2875|4.805|6.97|7.65|7.9|6.245|6.2425|7.045|6.9525|7.375|7.215|3.4125|3.9375|3.4925|4.6625|4.1875|5.505|7.59|7.3875|7.9825|8.025|7.4523|8.825|9.13|9.26|8.8525|8.89|10.0425|8.79|9.8725|8.325|8.625|8.755|9.305|8.6469|10.315|9.63|8.855|10.105|7.04|10.925|11.7|11.68|14.86|18.485|16.785|20.19|22.08|21.18|19|20.94|22.71|19.98|
2022-02-19 16:50:08|pink_usa_0798|WJRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9|41.75|40.48|40.78|38.34|44.17|39.92|44.14|42.91|43.11|44.02|41.17|42.18|46.884|48.21|57.17|59.74|64.55|65.04|58.22|61.5|56.2|61.865|64.93|70.12|72.91|69.82|69.98|72.41|67.17|70.75|75.4|78.18|84.1|91.43|73.75|68.48|50.58|50.6525|60.45|55.95|54.52|42.84|44.67|
2022-02-19 16:50:10|pink_usa_0799|KAOOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|15.08|14.19|15.38|15.83|14.54|15.69|14.28|16.2945|15.0601|15.21|13.605|12.5|12.01|10.15|9.18|
2022-02-19 16:50:13|pink_usa_0800|KAOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.35|30||28.035|31.5|30.9|33.55|31.8|39.205|43.9|37.9|||||50||||50.85|||||||70|74.32|80.95|72.3|76.6565|72.75|81|76|76.3|73.9|62.15|60.6|52.11|44.68|
2022-02-19 16:50:15|pink_usa_0801|KOTMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.06|||||39.24||47.68|||52.61|62.51||69.5||||65.06|51.81|50.27|52.4525|38.94|42.16|47.71|66.13|73.03|62.01|61.115|57.105|56.36|
2022-02-19 16:50:17|pink_usa_0802|MTSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76|68.398|73.92|72.59|73.99|71.54|75.215|70.97|56.87|53.45|65.335|68.78|69.22|68.93|61.54|67.5|
2022-02-19 16:50:20|pink_usa_0803|KAEPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.705||||9.03|7.4|8.25|7.3|4.48|4.62|||5.96|5.93||4.59|4.59|5.24|4.49||6.28|||4.53|||||6.8301|||||7.69|7.45|5.86|5.8|5.64|5.9801|5.55|4.91|4.75|5.1|5.08|5.01|4.62|4.81|
2022-02-19 16:50:22|pink_usa_0804|UNICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6633|2.5633|2.762|2.9467|3.1104|3.3933|3.5587|3.8467|3.4267|3.8703|4.0067|3.5757|4.2533|3.715|4.04|4.4217|4.57|5.6|4.455|4.18|4.32|4.24|3.85|4.83|4.27|4.435|5.28|4.6701|5.305|5.645|6.27|6.485|6.33|6.45|6.14|5.81|6.43|6.732|7.41|8.68|9.7|8.8836|8.46|8.93|8.67|7.4185|
2022-02-19 16:50:26|pink_usa_0805|UNCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6515|8.7778|||||4.2389|4.3611|4.5556|1.8056|5.3722|5.5833|5.9389|6.4444|5.5278|6.5111|6.6889|6.1278|7.0889|6.4944|6.7333|7.4722|23.09|26.71|22.61|22.18|20.93|21.21|18.87|24.125|21.95|22.725|24.875|25.58|24.58|27.08||31.68||32.03|31.48|29.07|31.71|33.875|36.65|43.46|47.862|44.218|42.43|43.888|43.494|36.418|
2022-02-19 16:50:29|pink_usa_0806|MITUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.385||||||||13.35||13.21|11.13|11.31|11.12|11.32|9.08|10.95|14.8|15.528|16.02|17.3299|13.514|13.3025|
2022-02-19 16:50:31|pink_usa_0807|KMTUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|3.175|2.925|3.575|3.45|3.35|3.65|3.6375|5.525|5.6875|||5.9125|6.9625|7.2375|7.4125|11.32|13.6375|16.8625|21.4875|18.475|18.1375||25.1375|30.4975|28.94|26.6225|||11.0875|10.27|14.5|17.9925|19.115|20.1225|17.99|20.23|27.25|31.15|29.7|26.14|24.19|30.34|24.44|20.8|22.15|25.05|28.94|22.51|21.31|20.745|21.75|22.75|22.82|20.78|21.22|16.575|16.44|15.35|16.585|21.89|22.62|24.05|23.95|27.06|33.11|36.97|32.705|27.15|26.63|25.195|22.28|21.1|23.4301|20.35|20.21|21.0156|25.135|30.91|29.61|24.2704|22.66|23.54|
2022-02-19 16:50:35|pink_usa_0808|JGCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|55.2|47.84|57|54.95|63.56|65.8|55.77|67.21|68.43|73.95|74.11|57.68|59.14|44.94|42.03|39.67|29.08|33.3|31.59|30.66|31.98|34.72|35.9|30.34|32.05|34.455|45.72|42.18|39.47|29.06|29.874|25.84|23.015|29.89|26.363|21.695|21.93|18.69|25.48|19.45|16.5|17.0475|19.29|
2022-02-19 16:50:38|pink_usa_0809|NDEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.042|14|15|15.4995|19.05|17.22|15.8505|21.75|28.9|25.49|19.65|19.19|21.2|19.29|22.98|24.32|29.28|34.37|27.91|26.77|22.7|23.245|25.98|26.178|31.95|37.99|33.455|36.175|24.96|30.62|34.11|35.75|42.01|40.39|44.18|49.36|41.53|39.695|38.105|25.685|27.015|22.15|22.87|28.09|24.2|25.11|30.24|39.39|42.91|38.9|37.06|38.6752|35.96|
2022-02-19 16:50:42|pink_usa_0810|MHVYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.5|41|33.704|36.9|34.5|34|35.1|43.6|44.5|41|39.9|46.5|41.5|42.4|44.428|55.1|66.8|55.1|61.4|61.5|55|62.2|58.2|55.8|64|46.8|53.4|35.9|38.7|42.1|45|39.1|39.55|38.15|36.19|39.1|37.36|37.74|37.77|38.96|43.23|36.81|39.53|33|23.831|25.025|24.72|29.275|30.34|27.115|22.8|28.8125|
2022-02-19 16:50:45|pink_usa_0811|TRYIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.64|9.55|11.73|10.7|11.09|10.68|10.632|11.274|14.748|14.58|14.778|15.06|14.56|13.318|12.3|11.67|12.178|14.06|12.678|14.214|13.884|12.792|13.814|15.656|16.808|16.738|16.766|18.43|15.86|17.115|19.3|16.535|17.91|16.715|19|19.315|20.22|16.47|14.935|15.625|14.05|13.43|14.12|13.45|11.98|9.74|9.55|11.09|13.42|12.79|13.46|11.58|11.56|
2022-02-19 16:50:48|pink_usa_0812|ALPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|27.4|30.44|29|29.008|26.04|27.344|29.4|31.16|29.912|29.992|30.072|32.712|30.56|38.88|39.632|42.096|11.12|10.456|12.296|12.46|12|14.59|15.41|15.87|14.83|14.52|14.09|13.98|13.52|15.96|14.095|13.275|12.595|12.61|12.695|14.22|15.34|17.05|14.525|15.34|13.9|13.77|17.21|17.09|17.36|16.25|15.59|16.81|15.34|16.98|15.555|17.15|
2022-02-19 16:50:51|pink_usa_0813|KYKOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4||||13.4||12.26|13.15|15.7|17.5|14.6|17.75|15.25|15.35|14.8|17.88|17.9|17.55|20.65|21.3|18.28|19.76||19|18.32|18.64|23|21.5|25.6|27|29.45|30|30.35|28.78|28.731|
2022-02-19 16:50:54|pink_usa_0814|YATRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2333|16.15|||13.2267||13.6667|15.9333|15.2667|17.2566|16.5|15.7667|||||18.49|||20.1||20.95|||||19.18|20.06|20.46|23.98||21.68||||25.08||29.8575|24.52|25.01|22.11|17.181|16.302|16.063|20.54|25.751|25.455|26.98|27.22|27.5|24.23|18.6|
2022-02-19 16:50:56|pink_usa_0815|SHCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235|263.75|397.5|447.5|470|435|37.75|298.125|317.5|371.25|29.125|24.375|27.3125|36.4125|26.875|25.75|26.75|27|37.625|38.125|42|42.625|35.5|40.25|40.125|38.625|38.375|37|45.125|44.125|43.375|42.5|48.125|48.25|44.25|41.625|46.325|44|31.2|17.225|18.95|26.775|28.525|29.325|29.25|28.25|23.85|24.1|26.775|23.25|19.725|24.575|17.075|13.075|5.6875|4.975|8.725|12.3|10.2|8|7.85|6.95|7.775|6.35|5.025|3.4125|3.2|2.3525|3.945|3.3|3.225|4.115|7.325|9.225|8.2997|7.9|8.13|6.7|6.375|3.945|3.025|2.18|2.57|3.79|3.29|2.64|2.92|3.3|5.44|4.57|3.23|2.91|2.78|
2022-02-19 16:51:00|pink_usa_0816|TEPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.445|13.445|9.83|9.83||9.85|9.85|8.61|8.61|8.61|8.61|8.61|6.2|
2022-02-19 16:51:02|pink_usa_0817|ESALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|32.21|36.65|35.65|37.51|33.4|36.04|36.25|35.65|37.99|42.28|37.31|40.56|39.84|45.56|41.27|41.79|40.11|41.165|39.15|37.74|40.92|42.33|35.98|52.82|65.7675|70.18|66.572|61.355|62.97|58.98|63.685|56.195|53.585|51.94|56.58|53.13|72.48|87.93|88.29|78.64|60.3|50.96|71.28|72.85|71.775|89.1|74.7|73.58|64.03|82.58|63.41|50.99|
2022-02-19 16:51:05|pink_usa_0818|MAHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|11.65|13.75|12.75|||11.87|11.04|9.57|8.62|9.15|9.53|12.15|12.04|||||11.98||14.94||||||18.03||||||||||20.04|21.06|18.71|21.39|23.26|21.08|21.47|23.735|18.89|19.93|18.77|19.66|20.12|19.345|19.585|18.02|18.61|
2022-02-19 16:51:08|pink_usa_0819|TRUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.375|50|55.5|54.5|45.575|49.72|53.75|52.5|55.71|52.25|48.5|||44.975||||||43.08|9.8411|12.35|12.5|13.275|11.645|13.275|15.285|16.825|20.675|20.985|19.73|17.5|20.365|19.1|22.82|25.32|29.09|27.05|27.92|31|28.54|29.49|34.87|31.62|38.87|39.84|39.95|40.275|38.16|41.845|40.51|32.12|
2022-02-19 16:51:10|pink_usa_0820|AHKSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.6|12.7|12.6|||||7.05|5.45|7.55||4.5|||6.2306||10.5|||8.45|10.1|9.9|9.26|11.1|13.45||||13.94|12.95|14.43|13.84|10.99|11.8|8.97|7.782|6.44|9.63|9.864|9.572|10.4|10.902|9.822|11.89|13.5|13.3|12.65|12.14|12.636|10.65|10.69|11.28|12.02|13.6|14.46|15.91|14.24|14.77|15.88|17.33|20.16|18.69|15.57|12.14|11.4|13.28|16.884|18.04|19.53|19.105|23.02|24.855|24.9|26.99|28.8|21.22|20.52|21.315|17.96|22.13|16.32|15.285|16.88|19.805|22.3|22.82|20.62|19.62|19.07|
2022-02-19 16:51:14|pink_usa_0821|SHWDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.78|35.45|47.13|37.9|44.28|42.09|37.73|28.39|24.32||22.61|23.06|19.72|18.74|21.39|30.94|22.41|22.89|19.76|
2022-02-19 16:51:16|pink_usa_0822|OMRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|15.2|17.45|16.86|21.18|21|21.03|23.55|26.61|25.11|22.97|20.88|21.92|20.52|19.78|21.91|23.39|30.29|32.34|41.51|42.7193|37.57|42.355|46.48|42.88|46.17|37.585|37.18|26.84|31.91|33.65|38.2|43.005|41.595|50.3|61.44|59.12|52.91|44.26|44.075|44.73|47.535|47.445|60.17|55.56|63.6336|73.775|85.445|88.87|76.04|94.05|96.01|68.89|
2022-02-19 16:51:19|pink_usa_0823|NPSKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|15.75|16||11|10.4|8.025|7.35|7.45|8.95|6.5|4.61|5.65|5.552|6.15|8.33|8.25|9.5|9.85|||10.8604||13.02|14.8||||18.4|20.55|16.05|19.54|17.78|18.572|13.96|7.56|6.198|9.55|13.53|12.73|14.496|14.46|12.32|16.934|19.03|18.83|14.53|12.6|15.85|12.64|13.04|11.54|14.72|18.65|18.76|23.512|21.86|24.421|27.08|25.16|27.24|32.52|25.19|23.324|18.68|17.52|19.396|22.29|29.1375|24.13|23.921|30.39|29.955|22.902|22.28|18.738|18.86|16.16|15.78|19.8|16.17|15.78|15.1056|16.84|20.22|18.05|13.875|13.29|12.78|
2022-02-19 16:51:24|pink_usa_0824|NJDCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6094|1.9703|2.3984|1.8281|2.0063|1.6563|1.875|2.4578|2.9562|3.0063|3.125|3.0275|3.6763|3.7062|3.4688|3.675|4.5925|4.7775|4.7575|4.5575|4.5975|4.24|3.855|4.19|4.485|3.9625|4.5225|4.1625|2.9525|2.7425|3.4275|4.3975|5.2825|6.04|5.44|5.4125|6.3801|5.81|5.575|5.4925|5.27|5.865|5.195|4.975|4.0325|3.5325|4.2075|5.18|5.9525|7.5025|7.175|8.005|8.155|8.625|9.115|10.26|10.055|7.81|9.59|11.3|11.475|11.66|11.76|14.23|17.735|20|19.58|18|15.47|15.225|15.8475|16.32|19.14|14.62|15.05|21.5|28.78|34.9|27.28|28.56|28.7|21.6|||||
2022-02-19 16:51:28|pink_usa_0825|OLCLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|6.33||||||8.17|9.9||13.125|12.96||11.995|14|13.43|11.79|11.06|11.34|12.86|14.58|16.53|19.29|20.51|21.15|19.07|21.53|24.59|28|28.11|21.78|30|26.03|32.85|34.34|28.474|28.551|32.1|37.42|
2022-02-19 16:51:30|pink_usa_0826|TMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.14|251.26|100|156.88|108.76|88.14|49.2|15.221|26.77|22.03|28.25|24.2|21.27|18.9|15.89|17.71|24.25|30.011|35.5|43.201|53.321|43.221|33.46|35.49|34.98|30.94|36.96|28.4499|29.89|28.17|30.88|41.3|38.6|34.15|35.35|32.65|26.65|22.56|31.36|38.7|36.05|35|30.8|26.6|30.78|32.16|30.25|30.59|30.45|28.36|27.11|28.23|25.5|28.71|32|34.15|39.3|33.47|31.1355|32.86|31.08|32.29|36.35|34.9|39.97|33.6|35.85|35.68|36.1|42.63|49.78|46.5|56.51|57.07|56.05|59.61|57.57|47.3|44.86|47.69|54.84|52.7|55.0148|62.82|55.73|53.66|48.765|54.53|57.8|49.38|
2022-02-19 16:51:34|pink_usa_0827|STBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|18.75|18.79|17.87|18.05|20.575|20.42|20.1|21.44|23.435|20.44|21.03|20.94|24.03|23.15|21.49|23.08|22.61|19.78|20.755|22.32|20.83|21.3|22.005|19|20.155|18.34|18.6|17.8|18.48|20.06|17.6|20.15|
2022-02-19 16:51:36|pink_usa_0828|FJTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.43|8.52|8.44|7.54|7.26|6.77|6.3|6.7|6.065|4.54|4.935|5.288|6.146|5.73|5.3|5.07|5.556|
2022-02-19 16:51:38|pink_usa_0829|SEKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.75|7.275|6.75|5.95|6.7|6.95|6.525|5.4|6.725||||3|3.525|3.695|3.555|4.12|3.455|3.21|4.115|4.015|3.985|3.46|3.205|3.375|2.665|1.75|1.425|2.485|3.215|3.365|5.7095|7.1045|8.575|12.74|10.95|9.37|9.315|7.88|7.71|7.94|8.505|9.34|10.09|11.3|10.45|12.78|12.1|9.5|8.73|8.67|8.43|7.525|7.26|6.53|7.455|7.52|5.745|5.71|7.74|8.345|8.36|9.87|7.92|7.88|
2022-02-19 16:51:42|pink_usa_0830|IDKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.975|||8|8.95|9.05|9.5|||13.51||||||10.42|11.19||||10.75|10.51|||8.92|9.45||||9.85|9.1||15.99||12.18|16.93|18.8|17|24.63||19.05|19.05|13.17|14.31|12.657|12.02|10.25|10.93|12.8|12.22|11.9|13.2|12.705|
2022-02-19 16:51:44|pink_usa_0831|JPXGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.895|7.92|7.71|6.715|7.94|7.485|6.865|8.13|8.48|9.16|8.57|9.52|8.65|8.91|8.89|7.89|7.63|8.642|8.38|10.76|12.675|12.44|11.38|12.07|11.91|10.635|9.63|
2022-02-19 16:51:46|pink_usa_0832|OSCUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.2|4.7|5.25|5.65|5|4.9715|4.9|5.513|4.6|5.1|5.5|5.7813|5.7|4.575|3.99|7.544|9.73|7.978|14.18|11.595|11.86|12.16|13.21|12.21|15.14|15.3|||||14.8||14.68|16.92|16.8|16.89||18.11|19.09|17.19|16.55|15.28|16.59||18.397|26.38|24.07|23.675|24.94|24.06|21.7|19.97|
2022-02-19 16:51:48|pink_usa_0833|ZNKKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.85|15.9337|14.04|11.19|12.72|12.478|13.08|12.97|12.2001|12.48|11.39|15.69|15.3|14.37|15.76|14.99|14.37|
2022-02-19 16:51:49|pink_usa_0834|HKUOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.65||32.65|32.65|32.65|31.19|31.19|24.46|24.42|29.47|29.69|32.95|32.65|33.33|33.575|
2022-02-19 16:51:51|pink_usa_0835|NCBDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9|27.119|27|30.25|36.72|41.35|37.3899|35.7|39.18|33.54|
2022-02-19 16:51:53|pink_usa_0836|SMMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|6.72|6.6875|7.8|7.695|7.52|7.7865|7.68|5.905|5.46|5.3675|5.1338|6.49|7.09|6.93|6.005|8.6175|10.34|12.005|9.7|8.01|7.04|7.44|6.49|6.69|7.9275|6.09|6.92|7.65|9.35|13.156|10.7|9.53|9.2385|11.58|
2022-02-19 16:51:56|pink_usa_0837|AJINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|12.475|11.3|||10.2|11.15|11.35|8.6|10.025|11.0628|10.05|10.1|10.05|9.3453|10.8|11|11|11.075|11.125|12|11.875|10.1|9.8|10.075||||12.65|11.875|12.93|11.075|11.575|9.7|9.161|9.875|6.85|||9.492||9.1||||10.999||11.75|11.9|13.425|14.821|14.14|12.64|13.81|13.19|14.35|15.08|14.58|16.44|18.922|18.93|21.78|20.79|23.01|24.73|22.83|22.65|19.73|19.625|21.05|19.585|18.21|18.46|19.1775|17.11|16.9|15|16.87|17.77|16.4725|18.088|17.08|18.75|21.84|21.41|22.18|28.8|30.59|28.67|
2022-02-19 16:51:59|pink_usa_0838|JTEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.34|46.62|46|44.94|47.48|47.99|47.84|54.24|42.61|55.25|41.45|39.47|43.67|47.6|50.47|48.13||||45.23|||36.76|39.9|32.58|37.5|29.3835|25|23.06|24.95|29.5|28.31|30.12|27.76|26.2|
2022-02-19 16:52:01|pink_usa_0839|EPWDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.62|26.53|24.02|20.67|22.89||||||||27|27|27|22.42|22.42|18.21|13.2245|13.75|16.35|15.73|14.5|12.545|13.47|
2022-02-19 16:52:02|pink_usa_0840|EBCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375||||||||16.0625|16|||7.0625|9.8438|10.625|11.1875|10.6875|||11.325|9.975|||13.59||||||11.15|9.2125|7.2875||||4.9375|8.2875||||12.3375||||||8.9675|9.4525|9.9525|||10.825|13.3|||16.955|15.425|14.32|11.4625|10.3|11.5266||11.8675|9.6725|12.6775|12.8125||15.47|14.84||21.14|18.87|17.35|16.552|12.22|14.52|12.36|11.3|15.49|11.84|11.9701|12.75|16.63|19.08|24|25.28|26.37|24.76|
2022-02-19 16:52:05|pink_usa_0841|JSGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.69||46.65|49.22|50.54|37.45|42.1|35.72|42.7|42.3|42.97|44.24|41.79|50.87|57.47|50.17|43.97|41.34|47.5|38.005|39.17|47.44|41.5|35.76|42.62|45.65|49.645|48.64|51.19|51.14|49.15|45.32|38.05|26.323|27.53|25.3|32.74|36.45|33.71|29.02|34.63|47.7|57.49|54.818|57.375|48.63|45.3|
2022-02-19 16:52:07|pink_usa_0842|KNBWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.5|11.4|10.55|10.8|11.8|12.55|10.3|10.3|8.475|10|8.225|7.6|8.863|9.375|8.388|10.375|11.538|11.225|12.025|11.65|12.3875|12|11.45|9.6|9.775|9.3|7.815|7.237|6.5|8.473|6.55|6.24|7.35|7.44|7.02|8.15|9.25|9.76|9.1|9.65|10.25|9.9|10.14|10.66|13.13|16.12|14.15||15.65|15.3|12.44|15.65|16.17|16.7|14.77|12.01|9.41|12.51|14.67|16.31|13.75|13.33|13.75|13.93|14.28|13.95|13.32|12.14|11.78|11.43|12.6|12.36|14.516|16.52|13.72|15.55|13.71|14.2333|13.32|12.78|13.04|14.33|14.67|14.1|13.15|16.775|16.27|16.5|17.265|21.08|22.88|23.537|25.94|28.43|24.62|23.7|22.32|21.58|19.65|22.42|19.03|20.54|19.64|21.77|19.83|20.28|18|15.89|17.67|
2022-02-19 16:52:12|pink_usa_0843|TKFOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|11.32|12.51|13.66|13.66|7.99|9.07|9.07|9.07|9.07|11.17|12.35|
2022-02-19 16:52:13|pink_usa_0844|TTUUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.55|4.3|4.26|4.095|6.35|5.64|5.65|5.75|5.6675|
2022-02-19 16:52:15|pink_usa_0845|ATEYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|32.24|34.62|27.2|25|22.56|17.6|32.1|34.82|37.84|31.56|32.44|37.34|42.48|37.76|40.68|46.74|56.02|51.24|48.24|51.71|47.16|43.22|37.25|27.33|22.19|24.69|21.28|13.24|14.09|17.5|24.8|22.88|24.71|22.04|20.12|20.61|21.254|17.85|12.97|10.02|14.2|15.32|14.84|13.23|13.25|16.2526|12.29|12.75|10.74|11.19|11.43|11.85|12.94|11.64|8.65|9.24|9|10.711|14.1|13.65|17.34|17.46|17.172|20.12|20.61|23.23|22.805|19.36|24.5|25.1|38.6|49.9|51.865|50.2|48.42|71.13|91.9|82.76|83.2|87.75|81.55||||
2022-02-19 16:52:19|pink_usa_0846|BSEFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.01|41.62|36.17|31.01|32.15|26.22|25.52|25.48|31.01|21.7|22.975|26.435|30.1|33.8|||37.08|37|31.52||28.25|26.84|25.71|27.01|25.29|30.29|25.23|22.4|20.515|22.875|20.76|20.65|20.15|
2022-02-19 16:52:21|pink_usa_0847|TINLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|||18.5||20.5|22.0565||22.0565|||||26.75|26.85|24.75|21|19.225|17.975|15.745|13.275|8.75|12.85|16.61|15.515|14.27|14.47|15.545|19.35|23.12|22.105|18.525|14.75|17.09|15.3|11.15|10.915|11.64|12.305|10.81|10.905|11.7625|11.415|12.285|13.608|17.085|18.545|15.93|17.875|16.055|17.39|18.17|18.67|19.426|18.89|20.27|21.21|19.9812|19.73|20.32|17.35|16.79|16.16|18.11|19.28|16.28|16.68|15.98|17.88|17.795|16.21|14.25|11.335|12.2|
2022-02-19 16:52:23|pink_usa_0848|SGAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.92|3.14|3.08|2.9|3.04|3.68|4.21|5.4|4.59|5.45|4.91|4.89|4.38|5.2|4.35|4.6|6.51|5.8|6.6|5.68|4.6|4.96|3.53|3.76|3.65|2.8|2.79|2.48|2.855|3.42|3.773|3.7|3.068|3.556|3|3.59|4.24|3.965|3.47|2.83|3.06|3.455|3.57|3.14|3.12|2.9475|3.63|4.31|3.2|3.338|4.23|4.646|
2022-02-19 16:52:26|pink_usa_0849|MKTAY|price_second_month|0.100382815823|10.8735|13.6152|12.9536||10.0223|10.9678|10.1171||10.1934|10.6917|12.2561||17.6191|18.805|22.1914||22.879|28.242|31.6282||32.3674|30.2531|30.6312||32.6251|35.3754|||46|27.375|28.375||7.875|8|7.375||7.5|6.6875|6.875||7.6875|8.375|8.875||10.3125|9.625|8.875||6.9375|7.75|7.8125||8|7.375|7||7.5|6.875|4.75||5.7188|5.875|5.3125||5.6563|5.5|4.3125||4.6875|3.75|3.375||3.05|2.775|2.595||3.3|2.8305|3.625||3.95|4.6495|4.9815||7.67|7.145|8.875||9.765|10.215|12.2||15.6|14.87|15.55||22.32|21.735|20.945||20.48|10.2|11.09||12.07|15.78|17.62||13.3301|15.97|20.49||23.37|17.815|16.175||17.52|19.305|23.225||27.105|29.175|26.5||30.96|28.35|22.525||27.27|26.5175|29||33.025|35.92|33.455||37.08|40.43|42.22||44.75|50.03|35.175||33.85|31.72|34.804||36.2|48.21|50.33||47|55.23|42.66|||||
2022-02-19 16:52:33|pink_usa_0850|KNCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.982||22.6|17.24|21.698|18.27|16.76|13.63|15.1|16.93|14.05|15.3|14.3|15.25|14.37|16.47|19.48|20.27|17.27|22.25|22.79|20.67|25.24|21.94|20.859|16.55|17.135|17.76|19|19.04|15.76|15.96|19.0675|18.34|18.26|20.28|18.67|19.06|17.99|13.47|13.51|11.13|7.45|6.32|6.27|10.2188|10.4|10.025|8.5336|8.7735||||
2022-02-19 16:52:35|pink_usa_0851|MNBEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.81|9.35|9.54|11.05|12.15|9.7|12.17|12.15|10.87|7.88|8.81|9.52|8.05|7.86|7.31|6.74|7.47|8.75|13.13|17.33|19.25|25.77|23.76|29|35.5|26.84|23.63|14.23|15.88|17.86|20.5|24.92|31.77|32.44|40.85|42.85|36.63|34.51|30.58|32.21|29.35|30.11|39.6|39.37|34.185|34.67|41.9|51.2|49.85|50.34|55.445|44.87|
2022-02-19 16:52:38|pink_usa_0852|YKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.98|28.1|||||22.4|||||||||||35.5|33.22|29.73|28.67|27.831|23.19|28.84|29.17|25.6|25.9|28.2975|29.6|24.55|25.675|
2022-02-19 16:52:40|pink_usa_0853|THKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.79|7.65|8.75|7.7|9.6|9.65|8.11|10.45|13.51|12.13|10.16|9.56|10.84|9.58|8.03|8.45|9.34|11.96|9.99|11.82|11.21|10.67|11.81|11.8|12.08|12.06|8.64|9.6|8.79|9.04|9.72|11.26|12.825|13.135|16.63|19.06|22.51|18.81|13.06|10.99|12.9|10.49|11.42|14.02|11.5|12.14|10.99|14.39|17.32|15.66|11.57|11.67|11.545|
2022-02-19 16:52:43|pink_usa_0854|FELTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5734|3.4125||||||4.8484||||6.1109||5.4359||5.5703|||4.905|5.2859||7.0359|6.8031|6.7906|9.2531|9.6484|8.9891|10.1|7.9|7.95|8.43|7.0975|7.6|7.085|6.51|7.55|8.28|11.21|11.5|11.08|13.43|13.4|
2022-02-19 16:52:45|pink_usa_0855|KYSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32||||11.25||||||||||||11.25||12.73|11.615|9.55|9.64|7.17|8.46|8.46|8.83|8.85|8.85|7.94|7.44|7.58|
2022-02-19 16:52:47|pink_usa_0856|RNECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.16|4.9|5.24|4.51|3.37|3.11|3.38|1.44|2.07|2.07|1.43|2.35|1.9655|2.872|3.565|3.8|3.859|3.35|3.79|3.88|2.6535||2.91||2.92|3.59|4.31|4.03|4.92|6.43|5.63|5.01|3.78|2.3|3.12|2.07|2.93|3.27|3.23|2.647|3.225|4.6|5.97|5.32|5.34|6.31|6.11|
2022-02-19 16:52:49|pink_usa_0857|TOSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05||||||||||||||||||||||||||||12.4|12.4|12.4|12.4|14.511|14.511|14.511|16.85|16.85|18|16.89|15.65|16.3|
2022-02-19 16:52:51|pink_usa_0858|TKGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|9.255|9.925|11.0625|11.125|11.5225|11.01|11.2125|10.305|11.2875|10.915|11.515|11.8725|13.6062|12.425|12.1062|14.2813|13.3938|12.475|12.3688|14.125|14.1188|13.5813|15.25|13.6531|13.5062|12.0313|11.8438|10.05|10.6719|11.0687|11.3844|12.9437|13.1937|11.46|12.64|13.8|11.78|12.745|14.1|12.16|12.27|12.32|10.03|11.95|10.83|12.13|10.95|10.28|9.37|8.49|10|
2022-02-19 16:52:53|pink_usa_0859|TSUKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19||25.45||22.275|20.458|20.936|18.7|21|23.42|20.89|23|24.88|24.5|23.6|23.6|32.245|30|29.475|32.005|30.357|29.5|35.5|33.9|33.305|31.9|36.04|35.751|36.505|40.5|33.567|34.191|39|37.5|40.307|39.3405|33.841|34.453|34.2435|37.4045|40.985|39.18|41.83|36.45|41.07|58.98|52.41|44.546|40.515|42.72|39.79|42.57|
2022-02-19 16:52:56|pink_usa_0860|KNAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.53|45.53|41.86|41.86|41.08|35.44|36.3|46.891|66.11|61.86|59.33|53.95|58.12||||
2022-02-19 16:52:58|pink_usa_0861|KNMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:52:59|pink_usa_0862|MIXIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45||37.84|36.43||||||42.04|34.53|24.35|23.06|23.85|18.86|19.35|19.4725|17.44|15.62|19.4|27.37|24.31|23.49|23.19|22|19.17|
2022-02-19 16:53:01|pink_usa_0863|STAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7969||||||23.56|24.13|20.46|19.85|22.53|21|||||||||||35|35|35|26.41|26.41|23.52|24.67|28.45|33.17|27.99|28.09|26.304|21.92|
2022-02-19 16:53:03|pink_usa_0864|CCOJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.75|9.18|9.2||8.7|||||||||8.56|8.53|6.864|||10.067|||14.77||13.85||15.4|17.4|18.042|18.85|21.79|14.23|14.35|13.71|11.88|10.54|12.09|12.71|8.4025|8|8.4884|8.39|8|6.94|5.68|6.55|
2022-02-19 16:53:05|pink_usa_0865|SQNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.2||22.1|20.25|18.25|20.25|19.3|17.95|16.29|22.67||19.28|15.36||13.72|11.3|12.668|14.96|17.11|23.4|14.45|22.66||21.03|21.71|23.77|23.95|23.5|30.57|30.5799|25.96|29.22|31.755|35.815|45.7|41.09|48.13|47.56|30.93|29|33.82|40.75|48.4|42.055|46.26|66.68|55.18|66.5|53.99|58.5|52.08|48.51|
2022-02-19 16:53:07|pink_usa_0866|NRILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0689|6.4738|5.916|6.095|6.3843|5.241|5.6198|6.3898|5.4683|6.3375|5.8361|6.5207|5.8333|5.9174|5.3636|6.3017|7.7479|8.9366|9.1377|9.4559|9.2287|8.7273||9.6501|10.8595|10.9862|12.2909|10.4485|11.0909||9.7576|11.2533|12.5733|13|15.1333|14.5733|16.9867|15.76||12.8267|14.5733|19.72|21.75|23.819|24.75|27.5|32.785|32.88|31.6|36.14|43.215|33.22|
2022-02-19 16:53:09|pink_usa_0867|NGKSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|9.4|9.3|||10.96||11.44|12.63|13.87|13.44||9.73|10.1|9.0085|9.74|8.97|6.57|8.629|9.15|9.06|7.6|7.31|8.27|9.385|
2022-02-19 16:53:11|pink_usa_0868|CSIOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.93||72.5||||||79.44|||64.44|57.68|73.6|74.23|78.35|90.73|88.5|113.65|113.51|131.29|174.61|146.8|176.045|184.37|183.25|211.72|181.11|156.26|139.11|131.184|136.02|156.46|141.75|147.7|143.835|152.92|161.285|139.785|138.51|115.42|136.26|189.255|178.2|176|152.2|193.97|193|163|149.6|127.5|116.55|
2022-02-19 16:53:13|pink_usa_0869|DCMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0870|NTDMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0871|TOTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|8.75||6.55|||15.25|17.3|17|19.4|19.8|17.69|17.78|16.2|15.75|17.8|17.1||||21.1|17.2|16.45|14.19|16.05|15.64|14.82|12.072|8.39|11.4|13.41|11.25|13.34|13.04|12.6|13.374|16.46|14.538|15.684|16|15.42|13.634|15.236|13.76|17.67|20.88|24.6|29.37|28.3|25.29|24.24|23.89|26.59|33.54|32.35|34.4|28.38|35.72|37.95|40|37.66|37.778|38.09|56|54.345|52.66|42.45|38.8|37.99|34.76|38.15|40.1|39.02|36.45|42.5|54.4|65|52.115|54.935|47.334|43.12|
2022-02-19 16:53:17|pink_usa_0872|DIFTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|27.11|31.34|28.28|27.94|27.85|26.81|25.92|33.44|36.79|37.04|38.28|35.13|39.05|44.55|46.38|41.64|41.3|37.155|33.14|36.9425|32.41|32.245|31.32|26.02|25.845|21.92|24.645|29.32|27.35|27.39|27.07|27.74|
2022-02-19 16:53:19|pink_usa_0873|DITTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.62|122.5|130.08|125.6|124.5|93.9734|83.1|99.53|115|105.2|110.55|109.5|113.75|
2022-02-19 16:53:21|pink_usa_0874|OJIPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75||41.6|42|4.7|||49.5|42.5||47.1|48.9|37|32.05|30.9|32.6||41.01|46.74|48.05|42.3||35.8|41.92|45.44|45.49||38.56||38.45|||51.0725|||66.95|66.72|64.72|58.75|56.547|59.44|53.59|57.85|55.04|50.5|44.49|45.1|67.165|64.895|51.95|50.85|49.63|
2022-02-19 16:53:23|pink_usa_0875|CYAGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4125|4.975||5.94|6.375|6.7488|7.33|6.7625|7.5075|7.615|9.3925||13.5825|12.98|11.3038|7.3175|10.1025||8.01|8.6675|10.19|12.92|15.3825|16.0475|19.29|18.12|19.7|12.58|
2022-02-19 16:53:25|pink_usa_0876|SSDOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|12.875|14.5|12.562|12.375|9.625|9.7|9.45|9.85|8.9|12.7|13.5|11.75|11.75|10.6|10.35|11.06|11.95|11.4|13.05|13.4|13.75|12.1|14.1|15.5|16.95||||22.05|21.5|20.3|24.53|22.01|24.8|22.21|19.13|14.69|17.33|16.89|18.56|21.52|20.32|22|20.73|20.27|17.15|18.45|17.78|17.26|15.3|14.59|14.1|13.36|14.591|16.13|17.19|16.87|17.08|19.7|14.84|16.68|18.3|20.33|22.27|21.62|26.26|26.05|26.2|25.5|33.64|42.02|48.39|59.16|76.23|69.775|66.09|65.59|76.126|81.6|72.45|59.48|63.41|53.705|70.62|76.86|71.2|66.2|64.0275|58.51|
2022-02-19 16:53:29|pink_usa_0877|JSCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|17.15|21.88|19.74||17.66|||16.85|18.4|20.44|20.51|18.07|18.71|16.81|17.01|16.83|18.04|18.21|18.1|15.78|15.821|13.805|14.525|14.23|14.75|17.11|17.33|18.89|19.62|22.73|19.96|19.45|15.26|16.55|14.09|16.03|18.55|19.56|19.07|21.56|23.89|31.54|29.9|34.02|36.77|30.245|
2022-02-19 16:53:31|pink_usa_0878|OPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4713|5.3337|5.6025|5.7557|6.69|7.103|8.4633|10.67|11.75|14.51|8.72|7.615|7.385|6.92|6.65|7.57|9.65|8.0787|8.49|7.98|6.94|5.95|6.2399|7.38|7.215|8.849|10.13|10.37|9.64|7.51|8|7.32|8.23|
2022-02-19 16:53:33|pink_usa_0879|YAMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|12.25|12.8|10.3|12|13.6|10.53||12.45|10.9|11.19|8.91|9.56|8.3|9.92|9.19|9.17|10.64|12.23|15.25|13.899|15.67|14.42|13.91|17.26|20.33|22.2|25.41|28.12|30|31.86|30.57|25.63|32.15|34.13|36.889|44.06|52.54|48.6|42.5|49.03|46.52|42.99|55.5|49.3475|46.9|47.55|57.88|55.06|59.45|58.84|55.2|47.12|
2022-02-19 16:53:35|pink_usa_0880|YOKEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36||18.94|21.57|||32.21|34.96|30.9|37.96|41.132|36.36|40.3|35.75|39.58|38.17|36.09|35.132|33.674|28.12|31.67|32.83|41.34|32.34|31.25|37.655|33.16|
2022-02-19 16:53:38|pink_usa_0881|KSANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25||||||||||||||10.7601||13.15||||15.68|||||15.16|||||||||||20.88|21.73||18.06|19.11|19.51|19.51|19.51|19.51|22.6152|23.45|29.9|26.51|24.6736|22.6|21.2025|
2022-02-19 16:53:39|pink_usa_0882|ITTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.785|5.3775|5.5375|4.91|4.9125|5.915|5.47|5.0725|5.035|5.24|6.215|6.6225||7.705|9.07|10.4565|19.45|9.22|10.895|9.46|11.53|12.62|13.525|12.9|15.16|15.46|18.83|17.76|16.715|16.43|15.4|16.09|14.67|
2022-02-19 16:53:41|pink_usa_0883|GREZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|32|32.35|30.15|18.39||16.68|12.5|9.35|8.55|9.09|||8.05||5.95||||||||||||6.42|5.35|5.02|4.3|4.3|4.1|4.1|4.1|4.1|3.5|4.4|4.25|4.25|4.25|4.25|7.92|6.9|
2022-02-19 16:53:43|pink_usa_0884|SKSUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.33|64.7||53.6|60.05|||||||||||||102.75|102.75|102.75|102.75|102.75|65.005|80.05|80.7|93.35|93.35|93.35|83.65|83.1|
2022-02-19 16:53:45|pink_usa_0885|DACHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.8|8.65|8.7|9.52|9.52|9.52|7.6|7.6|7.6|7.75|7.1|7.1|
2022-02-19 16:53:47|pink_usa_0886|IHICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6813|11.4812|12.4688|11.5938|11.6563|7.6625|6.5875|4.2325|5.9063||6.5938|||8.2937|7.82|8.78|9.25|8.39|7.63|6.44|5.67|4.6825|5.91|6.3|3|3.6|3.5304|4.52|5.5|5.53|4.53|5.55|
2022-02-19 16:53:49|pink_usa_0887|SNPHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9333|13.5|12.32|15.16|14.3333|15.3733|14.5533|16.0533|16.0267|15.28|18.3333|19.734|18.96|21.2467|14.5|15.2|15.89|15.42|14.49|12.54|12.365|14.105|13.76|15.48|15.49|16.045|17.12|15.395|17.2|14.865|14.94|17.84|19|16.94|17.05|19.19|16.145|14.87|13.14|15.08|13.15|11.23|
2022-02-19 16:53:51|pink_usa_0888|DSCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5803|23.53|30.49|33.57|35.55|49.14|47.08|37.3|35.455|29.61|29.71|29.31|35.2|43.12|41.35|46.8|48.11|62.74|67.25|59.48|57.53|57.31|59.85|
2022-02-19 16:53:53|pink_usa_0889|KSRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|25.22|31.56|38.39|41.52|36.97|32.15|32.85|31.62|34.9|31.77|24.47|25.895|22.2375|32.014|34.41|30.82|24.02|23.99|23.19|
2022-02-19 16:53:55|pink_usa_0890|SOHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.515|4.5175|4.7|5.18||||5.7775||6.2775|6.9725|7.7625|8.225||5.81||6.105||7.2125|||||||||8.74|7.81|8.3|7.08|6.12|5.71|5.8|5.73|7.21|7.244|6.7|6|6.47|
2022-02-19 16:53:57|pink_usa_0891|JPSWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.875|||||||||31.75||||||18.485|14.94|13.825|18.915|12.8875|13.9375|14.2125|14.65|16.47|12.7125|13.37|12.25|9.4|10.5125|8.8775|10.2|11.5125|8.4625|9.375|8.5375|10.4||8.45||7.11|9.97|15.54|15.48||11.9||9.2262|7.39|7.96|10.38|7.845|6.06|7.091|11.91|13.55|12.34|12.085|14.1|16.25|
2022-02-19 16:53:59|pink_usa_0892|MTHRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29|47.3|39.67|33.45|33.33|26.68|17.52|
2022-02-19 16:54:01|pink_usa_0893|HPHTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.425||10.2|11.225|11.925|14.4|||||21.17||17.625|17.6|18.225|17.275|19.8|16.85|16.295|19.9|20.15|23.735|23.75|26.075|28.39|31.1|23.88|24.9601|24.12|27.83|31.85|27.75|29.13|31.72|30.55|35.84|39.59|42.96|39.5|32.98|36.67|36.39|34.26|40.9|39.41|43.52|46|54.09|64.75|59.17|56.63|62.65|50.6885|
2022-02-19 16:54:03|pink_usa_0894|THYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2875|4.6825|4.205|3.125|3.105|3.5625||2.7525|3.76|4.7321|4.7375|4.6925|5.4825|5.1375|5.4225|5.685|6.135|7.3875|9.275|10.04|8.795|9.3325|10.3475|7.765|8.23|7.3975|8.085|8.18|5.056|6.245|7.33|7.86|9.1325|7.88|9.3175|10|9.6|9.35|7.61|8.43|8.08|7.42|6.26|7.32|6.26|5.93|6.11|7.23|6.44|5.7|5.54|5.07|4.9|
2022-02-19 16:54:07|pink_usa_0895|AMDWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.95|9.95|9.95|9.95|8.2|6.7|9.8|9.8|9.8|9.8|9.97|9.06|
2022-02-19 16:54:09|pink_usa_0896|PORBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||46.9|55.77|65.58||||96.18|84.11|93.71|25.32|31.48|34.44|41.14||40.05|||30.12||23.9082|19.972|18.74|17.885|17.885|19.88|19.88|19.88|19.88|15.365|
2022-02-19 16:54:11|pink_usa_0897|TKYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0938|4.1594||10.2094|||||||14.78|12.84|12.08|12.15|10.15|13.72|11.99|11|11.93|11.9|12.54|10.74|10.145|8.48|8.19|
2022-02-19 16:54:12|pink_usa_0898|JTTRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|19.05|17.29|19.63|17.9|18.754|18.88|23.25|22.28|19.06|19.54|18.65|20.115|26.14|21.18|22.22|21.93|29.23|25.55|22.2|22.76|24.7|24.25|
2022-02-19 16:54:14|pink_usa_0899|SUOPY|price_second_month|0.360342224459||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.98||32.6|18.21|14.5||19.44|14.8|19.44||21.56|15.48||||||||17.65|15.07||13.575|15.3|||29.68|31.76|51.01||41.66|28.91|22.65||22.15|27.42|34.01||31.61|28|41.2||50.18|42.06|41.75||
2022-02-19 16:54:16|pink_usa_0900|SUMCF|price_second_month|0.360824742268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12||14.35||||||13.86||17.08|11.25|||8.4||8.92||||||||||||||||||16.66||25.41|||15|12.8||10.98|13.7566|16.515||15.29|13.504|21.48||23.38|20.6|20.56||
2022-02-19 16:54:19|pink_usa_0901|NIPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|19.31|||||||||||||18.68|20.63|17.92|20.89|20.89|17.02|20.49|21.15|21.465|21.465|19.02|19.02|19.52|
2022-02-19 16:54:21|pink_usa_0902|TYTMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96||13.44||11.9|11.24|12.23|12.23|12.23|9.92|11.97|13|14.62|15.27|15.27|15.27|14.8695|
2022-02-19 16:54:22|pink_usa_0903|CCOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1825|2.3325|2.375|2.065|2.36|1.87|2.2125|2.4275|2.91|2.8375|2.565|2.8|2.7475|2.7837|2.6125|2.8675|3.3575|3.575|5|5.9875|5.872|4.805|4.845|5.23|6.635|6.0275|7.4375|8.5875|12.327|13.23|15.4975|15.29|14.16|12.375|12.06|
2022-02-19 16:54:25|pink_usa_0904|UHOIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.1|12.11|12.34|12.7|12.95|14.1|18|19.625|16.3225|
2022-02-19 16:54:26|pink_usa_0905|TYOYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.65||56.9|65.74|56.76||31.98||||||65.57||48.24|49.54|43.47|||46.48|61.7|||39.55|42.86|39.43|42.68||55.51|67.7||69.85|88.55|111.75|71.64|84.33|70.78|73.5|108|111|118.75|113|165|225.5|187|229.98|230.9999|179.7499|
2022-02-19 16:54:28|pink_usa_0906|CLBEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.9|8.21|7.01|7.425|7.33|8.03|6.4501|7.03|7.96|7.175|6.85|5.82|6.19|5.63|5.64|
2022-02-19 16:54:30|pink_usa_0907|CBCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|36.45||||||||36.43|32.14|32.85|28.11|28.4|29.3|32.58|29.8|30.23|31.2|29|29|24.15|24.15|25.03|21.6|
2022-02-19 16:54:32|pink_usa_0908|SWPIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:54:32|pink_usa_0909|TOKUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.97|13|||||||||||16.142|17.47|15.656|||14.926||15.74|||||16.28|17.75|17.92|17.92||15|13.45|12.25|13.9825|13.44|13.47|14.05|13.64|
2022-02-19 16:54:34|pink_usa_0910|FJTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0474|11.92|8.02|10.81|||||||||12.4||||10.6|12.05|12.05|12.51|12.51|13.3|19.86|20.7|23.87|22.4451|24.9|22.34|22.82|
2022-02-19 16:54:35|pink_usa_0911|ASCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81||29.81|23.35|17.83|21.98|20.25|20.88|17.66|16.59|14.91|14.05|15.44|19.11|15.01|14.23|13.62|11.99|12.5|16.38|10.84|11.31|13.68|18.25|16.73|22.45|21.3|26.46|20.352|
2022-02-19 16:54:37|pink_usa_0912|UBEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|9.5|10.21|10.21|10.612|10.612|10.612|8.93|8.93|11.59|10.85|10.85|10.85|
2022-02-19 16:54:39|pink_usa_0913|MDNDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8|26.4|||28.47|||||||||||||||||28||||||45.07||44.83||43.36|45.23|47.01|49.5|47.22|49.66|49.9|47.77|50.19|45.72|47.97|44.2|43.09|
2022-02-19 16:54:41|pink_usa_0914|SSMXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.325|12.975|16.26|14.65|16.365|14.4475|17.17|20|21.39|26.07|28.06|30.63|31.98|29.649|36.236|32.49|31.47|28.83|29.4|30.33|38.345|41.46|45.3|42.115|26.635|30.61|34.755|30.96|35.77|32.37|39.52|41.384|49.48|55.86|48.78|56.66|61.84|37.01|
2022-02-19 16:54:43|pink_usa_0915|NPKYY|price_second_month|0.541082164329|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.48||||||||||10.69||||||||15||||||10.3|11.3|11.3||8.76|9.49|9.2388||9.62|11.5|10.425||
2022-02-19 16:54:46|pink_usa_0916|AIFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.85|0.71|0.27|0.41|0.28|0.3|0.2|0.49|0.31|0.31|0.35|0.395|0.415|0.44||1.45|2.61|2.28|2.27||||1.94|1.88|1.49|1.59||1.26||||1.51|||||1.611|||1.24|1.22|1.05|1.11|1.3|1.24|1.2|1.33|1.2555|1.65|1.65|1.62|1.62||||
2022-02-19 16:54:48|pink_usa_0917|MSUXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29||||17.5|19||||28.7|||20|23.7982|23.7982|23.7982|26.1|26.1|26.1|28.95|34.1|34.1|34.1|45.994|31.15|
2022-02-19 16:54:49|pink_usa_0918|YMDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.55|56.7213||57|67.7||60.7|62.15|73.7|76.4|72.14|70.25|66.4|50.75|49.4|35.28|37.19|||3.3||3.87||3.31||||||4.95|||||5.44||||||4.74|5.01|4.62|5.15|5.193|3.56|5.42|4.94|4.8|4.8|4.8|4.8|3.4|
2022-02-19 16:54:51|pink_usa_0919|NPPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|14.5|17.55|17.659|14.98|18.03|14.88|15.7|15.74|18.2|20.08|21.77|18.52|19.14|21.15|18.5|17.54|16.925|20.39|20.06|20.06|
2022-02-19 16:54:53|pink_usa_0920|KSPHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|27|27.35|||27|25|23.25|26.7|25.25|23.1|20.92|19.85|22.2|19.42|19.5|21.55|19.65|
2022-02-19 16:54:55|pink_usa_0921|YORUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.45|20.45|20.45|20.45|20.45|12.6|15.43|16.4|17.05|21.81|21.81|14.742|
2022-02-19 16:54:57|pink_usa_0922|KTWIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.6246|32.6193|31.4|28.7|26.55|26.6258|29|28.3|27.75|26.2|26.7|25.75|21.93|21.94|22.1776|20.26|22.3|20.1401|21.38|20.82|21.33|22.6|21.18|24.99||21.853|21.67|22.57|23.62|||23.76|26.57||30.12|29.01|29.22|29.18||26.651|23.856|26.25|28.57||28.27|29.958|30.24|41.096|45.95|46.39|51.3|41.02|
2022-02-19 16:54:59|pink_usa_0923|IIJIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|106|54.5|38.0625|14.5|7.8125|9.5|6.55|6.85|6.0594|5.611|4.06|3.32|2.57|1.72|7.56|4.69|5.73|3.48|2.59|5.58|4.38|4.47|8.05|12.35|9.74|7.8|7.89|8.39|9.61|8.16|7.58|9.78|8.23|8.88|6.58|2.96|2.17|4.23|5.48|4.94|4.5|5.73|6.4801|6|7.64|8.79|11.31|9.713|7.86|9.33|11|12.92|13.15|16.99|14.9|14.09|9.55|12.24|10.36|9.72|9.78|8.62|9.38|9.37|9.225|10.77|9.24|7.3|8.8322|9.48|9.13|9.38|11.3976|10.05|10.56|10.35|11.6|9.73|11.09|11.81|13.83|17.13|20.866|23.57|22.94|26.45|34.84|42.1|28.9|
2022-02-19 16:55:03|pink_usa_0924|JPRRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|3270|3270|3270|3270|3910|4000|4000|4000|4412.0684|2835|2857|2857|3235.8|3235.8|3900|3900|3900|
2022-02-19 16:55:06|pink_usa_0925|MMSMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|||3.888|3.124|||||||12.32|10.07|8.47|5.7|4.27|5.05|4.0265|3.97|4.88|5.14|4.14|4.68|5.58|7.08|5.806|6|5.25|5.88|
2022-02-19 16:55:07|pink_usa_0926|JVCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95||||||||13.54|||9.93|8.16|10.71|11.39|8.98|8.98|8.98|5.51|7.13|7.7|7.7|7.21|7.21|
2022-02-19 16:55:09|pink_usa_0927|TSSJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45||||16.4|16.4|16.4|19.2|20.05|20.05|16.5|16.9|16.9|16.9|21.3847|21.3847|15.55|
2022-02-19 16:55:11|pink_usa_0928|NHNKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|9.6||12.43|14.56|11.96|11.57|10.72|10.89|11.76|11.21|14.25|13.98|14.19|15.94|14.55|14.01|13.7|14.05|15.45|15.11|16.76|16.595|14.19|15.3|16.5235|14.958|13.98|
2022-02-19 16:55:13|pink_usa_0929|MAURY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|12.05|13.9|11.63|12.66|14.26|13.45|16.12|18.03|13.71|15.33|13.69|16.41|13.73|14.96|13.55|17.03|21.36|18.73|20.31|17.15|18.8||17.23|24.27|25.1|24.2736||27.27|28.75|26.23|27.9|27.35|29.95|28.34|33.02|38.185|40.81|44.97|43.435|35.31|41.28|39.825|48.565|40.15|35.62|35.65|38.605|39.31|36.18|35.645|36.5825|40.02|
2022-02-19 16:55:15|pink_usa_0930|FUAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:55:16|pink_usa_0931|KIKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5717||||16.2667|||16|||19.205||25.583|28.75|24.35|21.7|24.3|23.96|26.22|23.62|26.392|24.75|36.56|31.32|32.84|41.44|38.762|
2022-02-19 16:55:17|pink_usa_0932|TOPCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|||||||||||13.2|16|14.5|18.34|22.94|22.25|||14.7||10.82|10.38|13.15|15.37|17|18.2|17.525|23.75|22.08|18.27|17.07|13.8952|13.71|12.81|11.26|13.465|10.29|8.87|7.61|12.87|12.065|16.28|17.21|15.7|13.145|
2022-02-19 16:55:20|pink_usa_0933|AKBIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.47|4.81|4.22|5|4.55||||||||||||||||||1.84|1.1275|1.3|2.17|2.17|1.92|1.54|1.62|1.46|1.69|1.6|1.78|1.78|
2022-02-19 16:55:22|pink_usa_0934|SRTTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.44|3.98|3.99|2.74|3.505|5.595|4.84|6.8375|6.77|7.8|6.415|5.3545|
2022-02-19 16:55:23|pink_usa_0935|SATLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5039|32|31.28|25.92|33.24|33.98|22.39|19.8|16.66|20.6|21|14.64|17.99|27.7784|24.39|33.42|34.24|37.58|34.14|27.03|
2022-02-19 16:55:25|pink_usa_0936|NCHEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|14.86|14.86|11.63|11.63|11.63|12.69|12.69|12.3|12.3|12.3|12.3|
2022-02-19 16:55:27|pink_usa_0937|YASKY|price_second_month|0.642460917801|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.79|27.875|32.05||24.34|27.75|27.06||27.01|20.84|27.89||25.83|29.03|31.26||43.28|62.95|88.55||72.17|62.31|49.895||64.63|72.82|78.18||70.15|74.0811|98.94||97.05|97.4|101.69||
2022-02-19 16:55:30|pink_usa_0938|RYBIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.25|5.25|5.25|5.25|5.25|5.25|20|14.4|17.8|17.79|10.8|10|12|12.43|15.5|11.35|9.59|9.63|
2022-02-19 16:55:32|pink_usa_0939|TCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0967|2.95|3.66|3.7033|3.7233|4.5183|3.9433|4.2867|3.6133|5.3833|5.1233|4.9233|5.43|5.48|5.67||
2022-02-19 16:55:33|pink_usa_0940|TXHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8033|10.2|10.7267|10.5833|11.7981|13.5|15.25|16.5333|20.1333|21.7233|20.1967|16.9033|18.2567|19.3167|19.0967|21.04||16.8333|17.4|27.2133|25.2333|24.6206|26.69|30.74|28.866||
2022-02-19 16:55:36|pink_usa_0941|KKKUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|16.5515|17.58|15.64|15.45|16.9|15.55|15.98|19.4|17.32|18.61|16.96||14.85|13.85||14.838|18.36|21.24|21.11|18.28|18.92|19.663|25.15|23.9|23.39|23.39|24.965|28.79|33.183|27.61|28.42|30.82|22.717|
2022-02-19 16:55:38|pink_usa_0942|SKSJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|4.5125|3.873||4.15|3.73|||3.62||||3.15|4.05|5.77||5.42|||4.51|4|3.3|4.09||4.52|6.708|8.16|7.72|6.88|6.1|7.875|8.005|
2022-02-19 16:55:42|pink_usa_0944|NNCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|||51.7|41.85|45.19|39.59||41.8|52.22|62.25|60.012|55.09|56.3|58.4|56.3|
2022-02-19 16:55:44|pink_usa_0945|NXCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.825|6.06|7.94|||||6.568|||7.62|10.54|7.28|6.25|7.33|5.844|5.42|5.94|5.356|3.91|3.42|3.93|3.79|4.06|3.475|3.05|3.27|2.14|
2022-02-19 16:55:46|pink_usa_0946|SOLTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|45.31|131|187.75|168.47|127.42|109.5|100.7|91.75||||11.64|10.06|11.78|16.72|23.58|23.58|18.05|12|13.7|14.9|16.29|13.26|16.33|18.62|12.77|
2022-02-19 16:55:48|pink_usa_0947|MONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8112|2.9238|3.5088|3.1237|4.0725|4.3925|6.0762|7.1825|5.4743|8.6425|6.37|5.48|7.0475|8.385|7.6875|7.19|8.04|9.7175|13.9413|13.335|11.04|10.405|11.91|14.3625|11.4299|19.77|20.4|27.495|32.82|23|22|19.828|18.78|
2022-02-19 16:55:50|pink_usa_0948|SFBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|26.5|34.72|38.77|16.6|16.2|17.1|14.75|20.8|17.16|19.3|21.02|19.75|18.99|21.9|24.22|31.36|34.63|28.84|27.69|25.78|26.16|22.18|
2022-02-19 16:55:52|pink_usa_0949|ASNXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|||||18.37|18.37|18.37|18.37|18|18|18|15.94|12.29|12.29|12.29|16.475|14.33|
2022-02-19 16:55:53|pink_usa_0950|SVNDY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0625|11.0725|11.7125|10.9|11.4175|12.7925|11.7225|11.7125|13.29|12.2775|14.3875|13.75|14.035|14.625|15.8025|15.2275|15.2825|19.0125|18.715|18.4975|20.5025|18.8625|20.8375|18.4575|18.23|21.855|22.34|23.3|21.61|20.88|21.17|21.51|19.77|20.87|19.81|20.19|20.61|21.925|20.375|21.574|21.605|17.23|17.218|19.58|19.11|16.725|16.06|15.92|18.6|20.62|22.995|20.94|25.79||
2022-02-19 16:55:56|pink_usa_0951|RYKKY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|13.365|11.035|16.475|21.9475|20.08|19.785|22.745|21.4425|21.635|18.72|22.965|25.25|28.56|33.4425|34|32.4|25.725|21.4075|18.965|17.84|22.0701|17.64|11.81|12.56|21.39|23.03|20.84|19.44|19.61|13.83||
2022-02-19 16:55:58|pink_usa_0952|SKHSY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.8|9.75|9.95|8.95|8.25|8.4|7.8|7.15|6.65|6.65|7.1|6.65|7.1|7.85|9.75|10.2|11.25|11.45|9.8|11.5|11.05|10.25|12.05|12.95|||||15.15|13.9|12.05|10.79|9.5|10.06|9.27|8.6|7.8|10.06|9.13|9.2|10.3|8.6|8.52|10.1|10.15|9.01|9.34|8.7|9.6|8.74|9.88|11|13.54|14.21|13.67|14.23|12.08|13.52|11.78|13.41|14.75|15.99|14.93|17.08|17.74|17.36|16.43|16.62|16.8|17.7|16.744|18.07|17.63|17.515|15.3|14.47|16.385|16.681|18.88|21.43|15.72|18.99|18.49|20.64|21.66|20.56|21.89|21.77||
2022-02-19 16:56:02|pink_usa_0953|FYRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:03|pink_usa_0954|FRCOY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|10.21|12.67|16.3|16.35|15.77|15|12.98|14.88|14.23|17.65|17.85|19.45|23.46|20.11|22.22|25.26|34.39|36.154|34.428|36.5|32.6966|31.75|34.82|35.84|40.39|46.86|35.95|31.89|27.61|31.21|33.68|31.46|32.08|29.82|33.27|45.83|43.36|44.935|50.875|46.46|55.65|63.43|61.01|56.63|47.74|54.6|70.12|90.32|80.145|67.845|66.135|58.9||
2022-02-19 16:56:05|pink_usa_0955|PKCOY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2|35.06|33.64|26.72|26.48|25.53|23.85|24.175|27.2737|27.17|30.08|21.83|21.72|22.83|22.03|24.35|14.4975|16.94|16.59|16.61|19.12|17.74|17.31|14.3853||
2022-02-19 16:56:07|pink_usa_0956|HYMTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|15.45|16||18.7|19.9|26.5|27.6988|35.5|29.85|28.85|27.95|29.35|29.5|31.5|32.5|40.8|45.4759|59.1|63.3|71|73|55.65|48.95|52.47|39.6|50.61|39.5|39|42.6|38.3|42.2|46.6|49|43|40.3248|43.5|34.25|27|32.85|29.5|28|31.35|26.25|24|39.75|38.4|53|49.86|43.9|42.5|39.2||||
2022-02-19 16:56:10|pink_usa_0957|IONI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|1.4|2|2|0.6|0.355|2.7|3|3|0.36|0.2685|0.1195|0.101|0.07|0.077|0.075|0.13|0.1799|0.2987|0.186|0.175|0.14|0.085|
2022-02-19 16:56:12|pink_usa_0958|MICCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.2217|102.25|112.1884|86|86.5|85.75|82.15|86||89.8674|103|99|89|83|68.9|79.65|62.19|54.55|42.45|54.75|53.1|41.5|53.85|58.06|62|66.55|66.8|65.19|56.9|59.45|62.2|57.22|49.48|45.01|44.755|23|27.95|28.83|37.175|45|37.7325|30.73|26||||
2022-02-19 16:56:14|pink_usa_0959|TNRSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|||||15.52|20.55|16.1325||||21|||20.92||22.15|18.125|13.5||12.695|12.8|10.32|13.1288|14.38|15.7825|16.45|15.9||14.3|17.25|18.65||14.1652|14|13.825|12.7225|10.9558|9.002|6.1934|6.0614|6.51|9|11.6062|10.1|9.7762|12.81||||
2022-02-19 16:56:17|pink_usa_0960|ERFSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|4.65|4.65|4.09|4.96|4.96|4.96|9.375|9.375|8.035|7.26|12.05|12.885|14.885|19.5|21.2|24.42|25.512|29.5|29.475|28.63|23.0625|27.24|31.07|33.44|33.332|32.248|37.56|40.538|44.992|41.705|51.797|57.547|60.6|56.9806|52.17|56.09|40.097|36.787|47.15|45.9534|51.8605|51.296|62.2|80.985|79|103.9999|100.5|143.1|129.75|96.48|
2022-02-19 16:56:19|pink_usa_0961|RGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.25|13.04|11.59|9.88|9.45|10.2|9.075|8.94|8.7913|8.51|9.19|8.91|7.11|7.94|7.31|7.25|7.53|8.72|7.29|6.85|6.3|5.83|6.2|6.02|4.98|4.765|3.3|3.455|4.15|5.85|5.9|6.37|5.61|5.68|
2022-02-19 16:56:21|pink_usa_0962|BMRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.792|12.31|14.815|19.25|18.84|20.95|23.07|20.73|21.35|17.955|17.95|18.55|18.04|19.83|17.48|18.165|25.381|24.91|31.39|32.5|30.725|32.9275|31.705|
2022-02-19 16:56:23|pink_usa_0963|SGBAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7106||23||21|22.85|||||23.28|23.8|24.23|26.26|27.1|||29.6|||||||35.45|29.74|28.57|25.33|24.71||21.77|20.84|23.03|22.4|15.5|14.2|15.65|20.65|20.75|20.5|15.01|15.6|13.38|11.545|7.5|7.2|9.38|8.44|7.75|8.64|7.825|8.54|
2022-02-19 16:56:25|pink_usa_0964|APEMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|18.33|16|20.55|11.38|13.65|14.16|13.62|13.65|13.54|17.67|21.37|31.88|31.92|31.8|35.415|41.19|34.67|33.49|33.31|38.92|41.6|44.59|50.81|48.79|52.9|51.41|52.14|47.07|46.95|29.85|32.06|24.05|23.58|30.339|33.95|26.42|30.36|37.5|42.71|56.63|60.76|51.86|57.6|
2022-02-19 16:56:27|pink_usa_0965|LCCTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.62|2.15||2.3||2.48||3.05|2.6|2.26|2.17|2.23|2.34|2.3745|2.37|2.5|2.998|2.551|1.87|1.79|1.685|2.1|1.96||||1.86|1.856|1.7775|1.69|2|1.93|1.8|2.055|2.36|1.88|1.65|1.75|1.7328|2.7|3.365|3.48|3.321|4.05|
2022-02-19 16:56:28|pink_usa_0966|MLYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06||||||||2.7|2.6496|||2.95||||2.85|||||2.52|2.02||1.99||||1.74||||2.58|2.7|||2.11|2.29|2.04|2.07|2.02|1.62|1.74|1.63|1.9|2.1|1.89|2.05|1.88|
2022-02-19 16:56:30|pink_usa_0967|MLYBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.25|3.6|3|3.25|4|4|5|5.25|4.85|5.5|4.87|5.25|5.43|6.05|6.03|5.9|6.55|5.898|6.04|6.03|6.256|6.48|5.63|4.98|5|4.2|3.9|4.15|4.19|3.968|3.54|3.888|4.45|4.51|4.36|5.3|4.97|4.88|4.69|4.8|4.22|4.25|4.09|3.91|3.44|5.27|4.59|4.4|4.0835|6.1|3.98|4.823|
2022-02-19 16:56:33|pink_usa_0968|GEBHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2189||19.5|17.75|15.42|17.54|15.75|14.7|14.75|15.71|16.87|13.97|15.8|15.87|15.2|15.09|13.79|12.394|11.74|8.05|8.59|9.3|10.13|9.92|8.925|10|11.28||11.15|11.365|11.15|11.021|8.44|13.6|7.72|7.15|6.91|6.2|4.52|4.52|5.25|5.975|6.76|6.145|5.19|5.62|
2022-02-19 16:56:35|pink_usa_0969|TNABY|price_second_month|1.18421052632|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|||8.4|6.6||7.08|7.25|8.16||8.53|9.29|9.32||11.29|11.96|13.27||15.79|15.9|16.4||12.82|12.18|12.25||13.9|13.76|12.235||21|14.6|16.04||15.35|13.37|12.57||12.8|13.34|12.95||10.76|8.93|9.874||9.185|8.94|8.35||
2022-02-19 16:56:38|pink_usa_0970|GMALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|18.7|16|16|18.2|18.2|13|12.01|14|16|17|18.65|17.05|
2022-02-19 16:56:39|pink_usa_0971|AXXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78|1|1.37|1.37|1.21|0.95|0.65||0.8||1.24|||||0.5|0.94|1.06|1|0.8|0.8|0.71|0.74|0.845|0.84|0.93|0.89|0.8713|
2022-02-19 16:56:41|pink_usa_0972|IHHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|||||1.08|1.43|1.39|1.37|1.338|1.31|1.24|1.35|1.15|1.255|1.191|1.32|1.61|1.61|
2022-02-19 16:56:42|pink_usa_0973|SMEBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45||||||2.4|||3.1|3.1|2.6|3.18|2.96|3.05|2.88|2.97|3.05|2.8|2.84|2.6|2.95|2.78||2.39|2.2401|1.8|1.5801|1.82||1.75|1.65|||||0.72|||0.35||0.55|0.48|0.55|0.525|0.44|0.515|0.5997|0.52|0.54|0.52|0.55|0.5807|
2022-02-19 16:56:44|pink_usa_0974|LYSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1818|3.7917|4.4319|5.6039|4.7273|4.1857|9.0607|15.3638|19.0078|22.2578|19.3032|11.0304|12.8032|8.8637|6.9728|6.7167|6.4016|5.722|3.447|2.8561|2.669|1.1808|1.4576|0.5|0.48|0.387|0.27|0.609|0.58|0.481|0.5395|0.52|0.904|0.57|1.2|1.614|1.6|1.79|1.6097|1.5|1.22|2.13|1.69|1.495|1.47|1.425|1.77|2.79|5.05|4.245|4.695|6.2299|6.37|
2022-02-19 16:56:47|pink_usa_0975|RSSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:48|pink_usa_0976|TGLVY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6033|0.6017|0.5042|0.4167|0.4983|0.5192|0.4525|0.5017|0.6942|0.6175|0.49|0.9183|0.8083|0.8333|0.8133|0.7867|0.8958|0.955|1.5|1.625|1.685|1.8333|1.6117|1.5667|1.5267|1.4333|1.9333|2.16|8.4125|8.31|6.275|5.71|3.95|2.71|2.064||
2022-02-19 16:56:50|pink_usa_0977|BMEXF|price_second_month|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_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.95|1.4584|2.33|2.42|2.17|2.5475|3.5|3.68|3.53|3.39|2.55|3.17|2.61|3|3.262|3.91|3.29|2.97|2.88|3.09|3.38|3.61|3.4|3.04|3.2|2.28|2.25|2.04|2.22|2.5092|2.71|3.109|2.8804|3.32|3.24|3.5447|2.59|2.9029|1.922|2.55|2.35|2.113|2.75|2.43|2.31|2.57|3.7|5.5|4.575|4.64|4.15|4.84||||
2022-02-19 16:56:54|pink_usa_0979|CXMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5938|0.8663|1.1717|0.9738|0.8801|0.8534|0.7468|0.7912||0.7174|0.4445|0.4089|0.7156|0.4623|0.7123|0.8001|0.9868|1.0223|1.0668|0.9246|1.1824|1.129|1.1557|1.1024|0.889|0.9246|0.6435|0.5686|0.4942|0.6417|0.7885|0.7212|0.8526|0.82|0.9074||0.68|0.6|0.725|0.4627|0.45|0.4008|0.318|0.4|0.35|0.2195|0.3434|0.465|0.625|0.777|0.8695|0.6|0.575||||
2022-02-19 16:56:57|pink_usa_0980|GRPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|3.41|3.5475||3.83|3.48||4.47||4.62|4.17|3.8||4.31||4.64|5.35|5.35|5.15|5.93|5.79|6.65|7.45|7.4|6.85|7.55|5.34|5.678|5.1857||||5.18|4.9|5.1|||3.415|3.65|2.92|2.4|1.8|1.57|2.1|1.89|1.12|1.34|1.6|1.55|1.04|2.5262|1.9|2.01||||
2022-02-19 16:56:59|pink_usa_0981|WMMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.219|3.5|3.125|3.375|3.094|4.766|4.375|4.4065|5.469|4.8125|6.1875|5.5315|5.9065|6.75|6.2|6.0225|7.05|7.325|6.655|6.125|5.65|6.8|6.7375|7.3875|7.5|7.2125|7.85|8.5375|9.1125|9.475|11.35|13.4375|14.025|13.175|17.05|18.4|21.975|18.575|15.9|17.1|19.125|21.95|18.75|12.65|9.7|15.3|18.15|20.35|23.4|22.04|22.39|28.12|28.66|30.51|26.58|25.65|30.88|26.57|27.45|31.4|32.31|28.44|25.15|25.59|21.8|25.38|26.17|21.34|23.78|25.09|22.13|28|22.73|23.28|23.255|18.155|20.05|22.97|24.61|23.81|24.44|25.74|28.33|23.81|27.46|28.49|29.1|28.08|30.62|25.18|25.96|26.5|29.18|31.56|35.8|31.49|35.52||||
2022-02-19 16:57:04|pink_usa_0982|GPFOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7|7.025||8.61|9.05|10.75|11.165|12.63|9.95|9.38|10.56|10.28|13.85|13.53|14.4|11.05|11.07|12.65|11.85|13.61|15.57|14|13.43|11.68|9.5|9.68|8.94|8.36|8.87|6.7|7.21|8.65||9.15|8.37|6.69|7.95|6.54|7.13|6.53|7.11|6.15|6|3.64|4.39|5.2|5.25|4.87|5|5|4.9145||||
2022-02-19 16:57:06|pink_usa_0983|ALFFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:57:06|pink_usa_0984|EMBVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5379|2.4626|2.4123|||3.4275||||6.2318|4.5231|4.515||4.8045|6.2519|7.2671|7.3877|7.7985|7.6491|6.1695|5.4981|6.3826|7.2008||6.272|6.0811||6.0811|5.94|6.94|6.68|5.3205|5.45|7.1773|7.51|6.45|7.0482|5.9898|6.4293|5.2199|5.57|5.7|5.19|5.4|5.4|3.63|4.7|4.85|4.5|5.4586|6.1194|5.9|6.2||||
2022-02-19 16:57:09|pink_usa_0985|PUODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|31.4|36|42.3||41.16|47.55|69.22|72.98|92.52|93.16|81.03|89.13|87.29|106.62|115.22|141.98|176.35|203.3|231.16|261.77|278.78|277.17|246.95|236.43|224.35|214.51|246.45|235.1|241.96|241.38|169.35|194.49|203|213.9|207.6|203.88|174.24|188.35|163.05|186|192.92|155|194.11|209.025|130.5|159.44|161.95|144.83|149.32|139.01|135.86|150.3||||
2022-02-19 16:57:11|pink_usa_0986|MXCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7728|3.4667|||4.6667||4.963|4.3704|4.2025|4.1185|3.2889|3.9605|4.3309|3.8765|2.8049|2.958||2.6963|1.8914|2.4642|2.4|2.1926|5|5.37|5.56|5.01|5.52|6|5.86|4.07|5.89|4.5|3.91|4.02|4.98|2.5|2.02|4.93|5|3.5|5.8|5.53|5|
2022-02-19 16:57:14|pink_usa_0987|KCDMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|6.5833|5|4.9167|5.2083|4.1667|4.375|4.6|4.96|4.6239|4.5833|5.0567|4.1167|3.9333|3.5|4.1333|3.9167|4.25|4.4633|4.2767|4.6167|5.6167|5.6167|5.05|5.6667|5.8333|5.6833||||7.3333|7.2167|6.6167|6.6667|7.2167|8.0667|7.2167|5.3167|5.25|6.7|7.38|7.1033|7.9833|9.1|9.6767|10.26|9.9067|9.7967|9.9867|8.6033|9.59|9.02|10.31|12.54|15.42|16.61|15.3399|14.5|12.27|13.77|13.41|11.39|10.41|11.37|10.38|12.26|11.2|11.78|11.905|8.845|9.27|10.27|10.36|9.155|9.38|8.445|8.84|7.36|8.15|9.18|9.97|9.66|10.18|7.995|8.48|8.26|8.34|8.92|8.3|7.86|7.5|||||
2022-02-19 16:57:18|pink_usa_0988|FBASF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|2.83|3.074|3.15|3.12|3.5535|3.38|2.95|2.5905|2.0535|2.39|1.9724|2.1488|1.97|1.5245|1.49|1.8|1.7|1.5551|1.4238|1.43|1.31|1.0036|1.3933|1.2681|1.25|1.57|1.5|0.7774|0.8575|1.11|1.227|1.14|1.1|0.938|1.07||
2022-02-19 16:57:21|pink_usa_0989|BMBOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.47|9.52|10.26|9.855|9.35|9.81||8.58|7.2|8.1|8.22|7.25|6.91|6.15|6.5|8.49|8.75|7.3|7.75|10.69|10.8104|13.27|
2022-02-19 16:57:23|pink_usa_0990|GRBMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|5.02|5.55|6.5|6.8|7|6.65|8.2|8.03|2.1|2|1.95|2.264|2.15|2.28|2.4|2.62|2.96|2.83|3.16|2.63|2.8|3.29|2.8745|2.69|2.73|2.46|2.99|2.68|3.08|2.82|2.36|2.3001|2.39|2.58|2.31|2.35|1.99|2.135|1.82|1.93|2.115|1.72|1.75|1.545|1.48|1.81|1.9824|1.99|2.15|2.58|2.72|2.9|
2022-02-19 16:57:26|pink_usa_0991|GPOVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.09|6|6.7|6.19|7.07|6.5|7.58|12.11|6.19|7.26|4.45|4.49|6.19|6.13|6.37|7.76|9.87|10.79|9.62|10.19|10.26|10.44|12.34|11.65|8.47|8.61|8.96|8.85|8.16|8.44|8.28|7.15|8.9|8.3|8.2|6.8|7.03|5.59|7.65|6.13|7.55|6.99|5.63|7.67|5.99|3.6|5.19|4.75|4.6|5.07|7|6.25|6.25|
2022-02-19 16:57:28|pink_usa_0992|IENVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9982|4.35|5.36|6.02|5.97|5.33|5.273|4.48|4.4|3.95|3.955|4.0254|4.23|4.49|4.65|5.48|5.48||3.98|4.48|3.29|3.96|4.118|3.83|4.206|4.58|2.44|3.15|3.8075|3.75|4.146|3.85|3.75|3.75|
2022-02-19 16:57:30|pink_usa_0993|BCCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.81|1.77|1.7|1.87|1.6024|1.42|1.18|1.41|1.62|1.46|1.82|1.69|1.601|1.82|2.23|1.985|2.33|2.55|2.22|2.5555|
2022-02-19 16:57:32|pink_usa_0994|GRPBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|1.6667||1.77|1.58|1.55|1.14|1.12|0.87|1.22|1.3|0.99|0.94|0.94|0.61|0.54|0.6747|0.7645|0.8|0.95|0.79|0.84|
2022-02-19 16:57:33|pink_usa_0995|ALSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3348|||0.7296|||||1||||||||2.3658|2.75|2.5|3.1|3.07|3.39|3.3647|3.02|3.047|3.0192||3.62|||3.67|2.83|2.8|3.81|3.79|3.32|3.44|3.32|3.51|2.3|2.57|2.0925|2.0526|2.7127|2.2434|0.84|0.982|1.2447|1.23|1.62|1.99|1.7243|2.3||||
2022-02-19 16:57:36|pink_usa_0996|CADGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.5|0.83|0.75|0.88|0.93|0.86|0.59|0.415|0.4|0.415|0.59|0.97|1.55|2.08|1.86||2.14|2.02|2.05|||1.33||0.95|0.95|1.2811|1.29||1.16|1.37|||||||1.0487|1.35|1.22|1.1|1.05|0.536|0.787|2.3|2.141|2.93|2.8001|2.8001|2.8001|
2022-02-19 16:57:38|pink_usa_0997|GUZOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09|2.2288|2.1|2.1|1.99|1.67|1.49|1.75|2.02|2.03|2.27|2.2|1.75|1.6|
2022-02-19 16:57:40|pink_usa_0998|VESTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8629||2.0722|2.261||1.9||||1.37||||||||||1.5775||1.3317|1.5094|1.4815|1.686|1.8199|1.15|1.49|1.89|1.9|1.9392|1.93|1.76|1.7801||||
2022-02-19 16:57:41|pink_usa_0999|DBMBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6404|1.56|1.6979|1.7933|1.9228|2.0494|1.69|1.65|1.4316|1.27|1.32|1.224||1.2914|1.01|1.046|1.0514|1.26|1.1796|1.0616|1|1.06|0.855|1.1095|1.04|1.19|1.3701|1.3825|1.0106|1.155|1.3|1.2705|1.17|1.28|1.07|1.195|
2022-02-19 16:57:43|pink_usa_1000|MHSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1788||||||2.43|2.229|||||||||||3.99||4.4215|3.6716||3.8|3.83|3.7425|4.2502|4.0113|3.04||3.8832|||||||4.25|4.2578|3.8456|3.96|3.7|2.95|3|3.6329|3.6317|3.7429|3.44|2.55|3.251|||
2022-02-19 16:57:45|pink_usa_1001|AZTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27||0.42|0.53||0.503|||0.655|0.7|0.65||0.66|0.57|||0.65|0.58|0.435|0.5|0.553|0.59|0.54|0.485|0.4|0.2822|0.17|0.19|0.1025||0.185|0.16|0.16|0.16|0.1943|0.18|0.155|0.139|0.125|0.108|0.1111|0.0752|0.06|0.045|0.04|0.013|0.021|0.021|0.032|0.036|0.04|0.0257|0.045|
2022-02-19 16:57:47|pink_usa_1002|TSSLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4992|0.57|0.5884|0.795|0.7846|0.7173|0.7|0.74|0.575|0.6325|0.68|0.555|0.6917|0.7825|0.6525|0.75|0.96|0.995|0.88|0.8341|0.841|1.145|||
2022-02-19 16:57:49|pink_usa_1003|GNMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09||2.46|2.1522|2.32|2.6|2.5|2.62|2.77|2.45|1.45|1.119|0.711|0.774||1.0278|1.1498|1.1895||||||||0.8|0.5138|0.565|0.565|1.0802|1.09|0.8822|0.92|0.974|1.2|1.03|0.994|0.865|0.9398||||
2022-02-19 16:57:51|pink_usa_1004|CRQDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.43|||||||1.874|1.28|||||1.2179|1.3436||0.9376|1.0912|1.2|1.07|1.165|0.5145|0.295|0.5139|0.62|0.5|0.7123|0.4874|0.15|
2022-02-19 16:57:53|pink_usa_1005|FBBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6214|1.6214|1.6214|1.6214|1.4052|1.4032|1.6373|1.9934|1.938|1.8457|1.7704|1.8358|1.7252|1.7901|1.9649|1.9406|2.2525|2.1742|1.76|2.02|2.15|2.06|2.2598|2.2148|2|2.43|||||
2022-02-19 16:57:55|pink_usa_1006|GTMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||40.625|55|45.625|40.625|47.5|48.75|46.25|38.125|41.25|31.875|16.875|26.25|37.5|34.375|36.25|34.375|35|29.375|24.375|21.875|25.94|33.75|30.315|30.315|29.375|27.5|29.6875|25.9375|21.5625|17.8125|26.5625|27.1875|42.1875|49.6875|59.15|63.85|35.25|37.5|40.25|50|29.55|34.4|15.5|9.75|17.25|15.7|16.8|14.9|12.5|17.45|17|12.4|15.5|18.4|22.4|23.9|12.8|14|15.5|14.8945|16.55|12.45|10.25|10.1|6.25|3.55|4.8|4.5|3.9|3.85|3|2.35|2.51|2.42|2.7512|1.94|1.73|1.84|1.72|1.7501|1.01|0.79|1.02|0.93|0.906|0.82|0.93|0.93|1.16|1.8085|1.31|1.25|1.392|1.26|1.2|1.084|1.03|1.61|1.24|1.38|1.39|1.14|0.8|1.05|1.52|1.26|1.78|1.69|1.55|1.5|1.55|1.13|1|1.05|0.8|0.816|0.652|0.615|0.565|
2022-02-19 16:57:59|pink_usa_1007|ACOPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.37|9.54|10.09|12.09|12.9|10.16|8.5|4.19|4.32|4.05|3.69|
2022-02-19 16:58:01|pink_usa_1008|ACKDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9667|||||||2.5388||2.8889|3.1896|||3.09||||||||5.34|4.22|||5.07||4.87|4.38|4.75|4.87|5|5.53|6.185|5.89|5.26|3.93|4.3|5.3|5.05|5.429|5.019|5.499|4.815|
2022-02-19 16:58:03|pink_usa_1009|AUKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.38|15.22|17.45|20.93|21.6301|25.93|21.3|24.66|25.21|24.97|23.02|23.28|22.83|22.9|24.2|25.5|28.1|30.15|29.36|26.91|20.0001|22|24.99|26.59|26.39|24.6|26.28|23.04|
2022-02-19 16:58:06|pink_usa_1010|CHRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|12.16|13.35|13.48|12.04|10.36|11.09|7.47|6.08|7.14|7.09|7.7|10.78|11.34|8.15|10|12.96|13.41|16.78|13.4|14.651|15.83|16.5|13.64|13.65|13.72|14.75|16.02|16.76|18.16|15.865|18.025|21.005|22.84|27.92|29.17|28.235|23.4|23.84|22.02|21.96|
2022-02-19 16:58:08|pink_usa_1011|ANZFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.62|0.83|0.94||0.985||1.02||0.92|0.94|0.73|0.74||0.77|0.99|1.01|1.22|1.11|1.31|1.52|1.88|1.9|1.77|1.89|2.04|1.7|1.8|1.82|1.43|1.66|1.5|1.68|2.07|2.62|2.24|2.3|2.34|2.21|2.14|1.75|1.74|1.79|1.83|1.54|0.8625|0.94|1.28|1.17|1.22|1.03|1.08|1.03|
2022-02-19 16:58:10|pink_usa_1012|ANZLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.22||11.81|||9.25|8.88|8.9|8.96|7.74|3.89|4.13|6.43|5.75|6.1|5.1|5.32|5.375|
2022-02-19 16:58:12|pink_usa_1013|FSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.96|2.2||||1.84|2.39||2.4|1.82|1.77|1.81|1.76|1.6|2.01|2.02|2.41|2.7|3.11|3.32|3.75|4.1425|4.4|5|4.54|4.86|5.28|5.93|6.72|6.98|6.02|6.5|7.1203|8.214|8.94|9.63|9.294|9.92|9.127|9.21|9.9|9.71|13.44|15.98|19|23.54|23.1|22.51|22.31|21.96|21.78|19.77|
2022-02-19 16:58:14|pink_usa_1014|RTBRF|price_second_month|1.61003420753|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37||0.7|1.1|1.23||1.72|2|1.89||2.07|1.73|1.62||1.67|1.97|2.29||2.3|2.42|2.29||2.76|2.8|2.82||2.77|2.87|2.73||3.81|3.77|3.8||4.72|4.614|5.47||5.26|5.46|5.83||6.3|7.59|8.2401||8.02|8.0701|8.3101||10.715|11.19|9.94||
2022-02-19 16:58:17|pink_usa_1015|SPKKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.4986|22.6232|22.4915|23.5915|25.0444|23.1077|27.0246|29.6218|25.4401|27.0246|27.6408|28.8732|27.0246|25.7486|21.1268|23.6356|28.169|24.3838|25.088|23.5915|23.7236|19.6303|15.669|12.8961|12.4296|12.6056|12.4155|11.6197|12.169|13.7042|13.3803|13.3451|13.2394|17.1479|16.338|18.9648|22.2394|19.6479|21.1479|24.4507|26.2253|23.6197|23.8944|22.7606|19.7113|16.1338|15.5422|17.4789|19.1408|20.1549|17.0704|16.42|15.25|15.57|11.16|6.75|5.82|7.96|9.33|8.91|7.9|6.38|7.04|8.07|7.91|9.84|10.91|8.03|8.94|9.76|9.78|9.41|9.952|9.11|8.67|9.25|10.415|11.4|12.29|11.9|12.32|9.69|10.62|10.855|11.3|12.295|13.69|12.88|12.825|13.25|13.99|12.4|12.28|12.73|13.095|14.43|12.635|12.46|13.794|14.5|13.99|13.8|16.24|15.9899|16.75|16.37|17.11|15.39|15.16|
2022-02-19 16:58:21|pink_usa_1016|NZTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|||1.65|1.72|1.3|1.4|1.67|1.75|1.94|2.32|2.091|1.73|2.08|1.95|1.98|1.86|1.91|1.756|1.9|2.02|2.3|2.41|2.56|2.4|2.09|2.01|2.1|2.17|2.44|2.8|2.462|2.61|2.65|2.82|2.43|2.5755|2.44|2.6154|2.79|2.77|2.43|2.695|2.8|3.05|2.71|3.229|3.13|3.435|3.2|3.25|2.919|3|
2022-02-19 16:58:24|pink_usa_1017|RYHTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.615||30.5||||||32.46|33.19|33.58|||33.73|||39.9688||38.76|38.51|37.51|40.31|43.67|49.96|38|45.6|50.56|57.44|53.49|53.73|52.66|30.85|
2022-02-19 16:58:26|pink_usa_1018|VETTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.86|||1.9|1.9298||||2.17|2.41|2.26|2.06|2.1|1.91|||||2.41||||2.35|||||||2.44||||2.3|2.41|2.32|2.22|2.55|2.1|2.58|2.9|3.05|3.1|3.1|2.8001|2.6|
2022-02-19 16:58:28|pink_usa_1019|KWIPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5319|0.5745|0.734|0.7766|0.766|0.6277|0.6915|0.766|0.7234|0.9043|0.8457|0.7979|0.883|0.7979|0.9681|0.9787|1.0319|1.0213|0.9681|0.9362|0.9574|1.0425|1.0638|1|1.0106|0.882|0.8714|0.8858|0.89|1.01|1.18|1.03|1|0.98|0.97|0.94|0.94|0.9982|0.8885|0.92|1.0075|0.98|1.052|0.963|0.91|0.5765|0.6755|0.845|0.8492|0.91|0.79|0.7666|0.7118|
2022-02-19 16:58:29|pink_usa_1020|PHPYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3232|0.4517|0.35|0.33|0.3|0.37|0.5855|0.7175|0.6925|0.6575|0.54|0.5689|0.6262|0.5425|0.5875|0.725|1.1375|1.4025|4.895|1.2|1.332|1.26|0.92|0.6549|
2022-02-19 16:58:30|pink_usa_1021|SARDY|price_second_month|0.397600685518||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|17.61||17.61|17.61|17.61||17.61|17.61|17.61||17.61|17.61|17.61||17.61|18.27|18.5||16.92|16.92|18.06||
2022-02-19 16:58:33|pink_usa_1022|DNHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1023|DNBHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1024|TELNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.5|4.0767|3.9667|3.67|3.917|3.6933|3.8333|3.5333|4.3367|4.0067|5.6667|6.7533|6.7|7.19|8.4367|9.0833|8.3233|9.1233|9.3483|10.8633|12.6733|12.9067|16.83|18.6133|19.71|18.0167|23.7|20.5167|21.1667|15.3|5.4533|5.3933|7.6533|9.9667|14.1333|12.6333|13.05|14.3833|14.4667|15.82|16.94|15.8|16.1233|17.96|15.0633|17.4267|19.87|22.0267|21.47|21.5|24.8|22.1033|23.8733|23.0333|22.25|20.5267|22.4667|20.4833|17.49|13.85|16.595|17.5|14.6|16.26|15.91|20.21|22.29|22.52|20.98|18.995|19.055|18.87|20.8201|20.598|18.19|16.1|14.585|16.4|17.02|16.7595|18.1499|17.57|15.81|15.28|||
2022-02-19 16:58:37|pink_usa_1025|YARIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|6.125|6.725|7.5|8.375|7.825|7.375|6.975|7.425|10.5||14.75|13.225|18.925|29.75|||6.115|10.65|16.5|14.5|20.875|20.3|14.45|20.175|24.4|27.9|28.065|27.15|19.56|25.305|20.485|24.355|23.49|24.6|22.15|20.705|21.585|20.09|23.42|25.215|23.775|27.555|25.48|22.2675|22.85|18.5|17.97|17.885|18.705|19.045|19.275|19.875|23.1125|44.33|21.45|23.48|20.05|19.655|22.14|21.746|18.94|18.26|16.94|21.8|21.02|24.99|26.287|25.095|25.32|24.8672|
2022-02-19 16:58:40|pink_usa_1026|YRAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|32.65||41.25|40.95|27.7774|38.3451|48.45|51.8617|56.407|50.55|45.3|49.58|40.85|49.1|47.75|48.8|44.393|39.9|43.95|40|46.52|48.95|42.95|55.5|51.9|43.4|46.15||34.84|34.12|36.97|37.44|37.45|39.36|44.55|45.92|42.02|47.1026|40.725|38.325|40.6|41.1|39.65|40.3|31.71|42.44|41.45|49.96|55.54|50.45|51.44|49.74|
2022-02-19 16:58:42|pink_usa_1027|NSKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3488|15.12|14.4||15.27|16.14|17.94|22.1293|20.81|19.55|13.86|14.11|13.85|12.45|15.03|17.9|13.5|15|16.98|20.4|24.75|25|30|34|
2022-02-19 16:58:44|pink_usa_1028|ASTVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|4.4|3.46|4.2|4.46|5.86|6.07|5.45|6.04|5.68|6.11|6.41||||5.08|5.9|7.1||7.8||8.6|8.9|||7.82|11.82||14.7|12.2|12.49|9.85|10.35|9.47|7.95|8.75|9.07|11.6|12.5|12.65|12.65|12.65|
2022-02-19 16:58:46|pink_usa_1029|SREDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|||||||||||||||||||||||||||||||||||16.57|16.57|12.07|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_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|||||19.1|20.45|18.17|17.55|15.75|14.77|15.82|15.92|17.03|16.97|16.5|16.04|16.59|17.29|18.37|18.83|15.388|16.886|15.656|17.8|19.15|19.44|19.16|19.59|17.95|21.27|21.89|25.61|22.36|24.4|22.31|23.75|
2022-02-19 16:58:49|pink_usa_1031|NLLSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|20.85|25|25|25|73.78|83|88.4|63.95|51.2|61.19|43.3|
2022-02-19 16:58:51|pink_usa_1032|NDCVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.86|||2.52|||||||||6.03|5.24|5.9|6.1|7.1|6.76|5.5|4.5|4.822|4.97|4.8078|3.98|3.8|4.41|4.7517|4.8014|5.5001|6.49|5.76|4.42|4.31|4.21|4.46|5.91|5.5|6.51|10.32|13.43|20.55|27.08|33.35|30.65|24.3|
2022-02-19 16:58:53|pink_usa_1033|TGSNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|13.4|16.45|||13.3|17|24.3|26.7087|23.73|22.74|28.55|25.15|29.15|31.25|38.05|36.3|31.9|26.1||33.95|28.5144|26.456|23.9926||18.972|19.2|14.55||17.75||22.7|||||34.0084|37|29.8|28.75|28.3643|28.3193|28.1|30.85|14.5|15.8026|10.05|16.4|14.9206|10|10|10|
2022-02-19 16:58:55|pink_usa_1034|TGSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|26.7|29.8|33.32|28.05|22.55|24.66|25.34|19.39|19.21|14.26||17.361|19.23|22.66|21.21|19.73|25.02|24.95|31.61|38.66|28.32|29.95|25.97|25.87|29.07|21.73|12.69|13|14.42|14.52|16|11.39|10.01|11.42|
2022-02-19 16:58:57|pink_usa_1035|ORKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125||16.25|18.25||18.5|18.25|||17.2264|18.75|18.35|16.25|16.838|16.62|18.8522|22.25|23.25|25.25|24.35|29.3|33.18|34.7|40.75||40.6||||66.65|17.35|16|18.75|12.5|14.55|12.75|4.45|6.2|8.3|7.8|9.2||6.7|7.65|8.7|8.85|8.97|7.94|6.66|8.2|6.84|7.31|8.15|8.47|10|7.6|7.91|8.05|8.85|8.98|7.885|7.841|7.755|7.65|8.12|8.05|9.07|9.16|8.865|8.75|10.1|10.2|10.16|10.88|9.03|8.2|8.176|7.77|8.71|9.1015|9.48|8.36|8.65|10|9.41|9.392|10.34|8.89|9.684|9.34|
2022-02-19 16:59:01|pink_usa_1036|DETNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5372|13.1293||||8.8616|10.45||5.26|||6.77|||14.09|15.31|19||18.25|||39.38|||31.75|29.47|25.93|29|23.61|16.4|19|16.8829|25.485|30.65|25|33.46|29.88|
2022-02-19 16:59:03|pink_usa_1037|MHGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|13.83|14.3|12.63|11.33|11.66|13.37|14.29|16.64|15.48|18.09|17.46|17.625|19.5|17.19|19.23|20.25|21.54|23.43|23.02|24.34|24.395|24.745|23.08|18.95|20.62|19.85|24.86|25.75|26.862|22.66|25.435|||||
2022-02-19 16:59:05|pink_usa_1038|MNHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|53|70|80.14|89|95.55|83|95|119|101|52.8|41|53.6|53|72.3|85.9|105|105|99.2|112|10.84|11.714|13.63|14.43|12.5|12.24|11.25|13.21|14.44|16.47|16|17.97|17.7|18.08|19.95|17.5|19.25|20|21.35|22.95|22.25|23.1242|24.95|24.35|24.53|18.71|20.57|19.466|25.15|25.695|25.5906|23.68|26.5|
2022-02-19 16:59:08|pink_usa_1039|AVACF|price_second_month|0.285498489426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0875||25.8296|22.2631|13.2526||17.4846|12.8552|13.1135||3.03|2.4836|2.946||2.3|2.65|2.65||2.62|2.55|1.38||2.77|3.55|5.7||1.71|2.38|4.7||4.45|5.06|3.88||
2022-02-19 16:59:10|pink_usa_1040|GRGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.58|3.59|||3.6|5.4|6.3|9.57||8.3|9.09||||||13|12.4|12.4|12|15.351|9.36|12.1|10.2|9.55|10.8|9.84|9.84|11.5|
2022-02-19 16:59:12|pink_usa_1041|TMRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|8.5|10.75|14.5|19|19.5|17.375|11.6|10.5|6.55|6.75|8.25|8.17|4.64|5.15|4.85|5.95|7|4.3|3.81|4.9|5.25|4.3|5.15|6.75|7.8|||||8.25|6.5|6.6263||7.92|6.95|3.8|3.25|3.74|4.29|5.25|4.57|3.86|5.55|5.52|6.48|8.4|7.73|5.98|8.12|7.13|8.52|8.08|9.14|9.02|9.81|8.81|9.38|8.88||7.406|9.125|9.86|8.665|10.54|9.15|11.32|10.88|10.41|11.02|12.21||14.43|17.8|19.8525|22.14|26.963|26.33|32.15|28.1375|28.6|30.8|35.49|46.82|41.8|44.025|50|59.1|66.93|48|
2022-02-19 16:59:15|pink_usa_1042|ASCJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.31|5|6.98|8.7|7.6|6.3103||3.95|5.32||2.86||2.95||3.37|3.1|2.99||2.85|3.39|3.38|3.92|3.58|3.88|3.61|3.6|3.1|2.5|3.55|3.3|3.52|4|3.5|3.69|3.7|
2022-02-19 16:59:17|pink_usa_1043|ENTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|15|15|15|15|13.5|13.8859|22.1|22.1|22.1|22.1|22.1|
2022-02-19 16:59:18|pink_usa_1044|AKKVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|8.6|9.45|12.79||14.15|10.6079|14.82|21|21.36|12.1|10.54|16.71|13.75|17.76|18.5|19.21|15.22|15.02|17.96|16.68|17.65|15.253|3.03|2.33|||||1.13||||1.49|1.962||1.89|2.292|2.06|1.824|1.57|1.57|1.57|1.158|0.85|0.4432|0.755|0.79|0.76|0.695|0.6813|0.67|0.552|
2022-02-19 16:59:20|pink_usa_1045|SALRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8275|11.82|11|11.11|13.1|13.475|17.115|18.1|16.7|15.87|18.35|
2022-02-19 16:59:22|pink_usa_1046|HXGCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||||1.25||||||0.59||||1.56||3.8|4.1|6.5|5.83|3.22|2.99|2.83|1.66|1.96|2.26|3|3.34|3.15|3.45|3.15||3.2|3.01|2.59|2.96||3.74|4.75|3.018|3.71|3.79|2.72|5.66|5.92|6.34|4.46|3.596|4.05|3.06|
2022-02-19 16:59:24|pink_usa_1047|BRRDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|9.354|10.35|10.35|10.79|11.61|8.25|14.2|14.1741|18.9|22.37|23.3|24.65|22.1|
2022-02-19 16:59:26|pink_usa_1048|BDOUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|25.13|29.65|30|25.38|24.88|24.5|25.9|26.24|27.4|30.06|27.82|17.79|17.7|22.8175|22.02|20.22|21.48|24.95|25.85|
2022-02-19 16:59:27|pink_usa_1049|SMGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10.95|13.75|14.8|14.75|15|16.15|27.7|40.05|24.7|28.89||26.42|25.48|26.21|26.93|29.9|26|17.323|16.56|14.5|18|18.4999||17.86|15|11.62|10.215|14.99|16.75|17.59|15.72|20.28|19|17.5|22.15|27|26.76|31.225|32.35|30.62|34.73|33.25|32.22|26.65|19.9999|19.54|25.22|27|22.86|21.84|22.49|21.34|
2022-02-19 16:59:30|pink_usa_1050|MTPOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|23.995|13.56|13.95|16.67|16.67|19.55|19.01|20.59|21.78|
2022-02-19 16:59:31|pink_usa_1051|BPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.08|||42.8255||||||||39.7|36.13|37.89|37.89|37.89|37.89|37.89|37.89|37.89|34.94|31.65|35.72|39.86|31.02|23.48|25.855|37.835|33.58|34.2|34.17|36.6775|38.795|
2022-02-19 16:59:33|pink_usa_1052|AYALY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.975|12.875|13.52|12.97|14.69|16.515|15.66|16.665|17.96|16.97|16.27|||19.34|14.8|18||16|20.76|22.01||18.44||17.9|15.85|17.67|16.38|13.98|13.75|15.7|15.95|15.66|14.9|15.25|16.8|16.8|
2022-02-19 16:59:35|pink_usa_1053|JGSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7143|0.7381||0.9429|1.0952|0.8095|1.1429|0.981|1.1238|1.219|1.3524|1.4857|1.5429|1.3333|1.419|||1.6533|1.4|1.4571||||||0.9524|0.8381|||1.2857||1.3333|0.9524|1.2202|1.2202|1.2202|1.08|1.0948|1.0948|1.116|
2022-02-19 16:59:37|pink_usa_1054|ABTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42||||||||||14.1|11.1|10.57|11.06|10.2|7.83|9.865|9|10.27|7.01|8.04|10.485|12|
2022-02-19 16:59:39|pink_usa_1055|SVTMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8333|||||||6.9139|||8.58||||13.8333|||489.436||10.3333||||||||||||||||||||19.8|17.8|17.8|19.43|19.43|16.03|18.52|21.59|22.57|20.36|19.04|19.59|18.94|
2022-02-19 16:59:41|pink_usa_1056|ALGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|29.4|29.6|31.99|34.36|28.74|27.2|28.25|25.39|20.12|18.6|15.29|16.175|17.45|12.83|12.55|15.27|13.5175|15.28|14.5325|12.1575|12.505|10.69|12.94|14.22|12.47|10.47|9.52|5.54|6|9.975|10.695|10.5|10.39|11.2|11.945|
2022-02-19 16:59:43|pink_usa_1057|JBFCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.55|16.56|14.6|17.3|17.72|18.21|19.65|18.88|16|17.3|17.15|19.78|21.65|17.25|16.49|16.41|18.97|19.75|21.07|20.91|22.1|22.2499|24.48|20.94|17.22|15.23|14.75|9.8|11.47|14.99|14.14|15.08|15.97|18.79|19.25|
2022-02-19 16:59:46|pink_usa_1058|PHTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17||5|||29.55|40|36||55.96|||||63.9|59.13||||||||70.61|66.14||||||||||||29.9|26.08|27.26||21.25|23.8|23.8|21|19.13|22|26|23.75|23.75|27.205|26.2525|33.1225|36.78|
2022-02-19 16:59:49|pink_usa_1059|MAEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.61|13.99|14.19|14.28|13.55|13.53|10.8|10.08|11.25|12.09|10.28|11.2|11|11.36|14.41|
2022-02-19 16:59:51|pink_usa_1060|ABZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.75|15.75|15.75|12.8|10.25|11.22|13.74|11.42|10|9.82|12.645|13.86|
2022-02-19 16:59:52|pink_usa_1061|MGAWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|17.75|17.34|17.75|17.08|19.91|20.02|18.03|17.97|14.59|10.7075|11.62|16.98|16.03|10.81|11.31|13.2|12.85|
2022-02-19 16:59:54|pink_usa_1062|RRETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|14.25|16.04|19.18|18.26|13.53|14.57|13.2|16.54|17.5|14.75|17.6|17.86|18.03|19.55|17.5|16.61|14.71|13.48|16.49|12.74|15.3||14.2|12.41|13.595|13.955|12.42|10.33|10.2|12.6|10.645|
2022-02-19 16:59:56|pink_usa_1063|UVRBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5||||43.59|42.88|40.83|42.91|||38.77|||28.25|26.99||23.83|||28.61|29|33|33|28.61|25.43|27.19|31.09|30.25|27.97|29.03|26.06|25.1|
2022-02-19 16:59:58|pink_usa_1064|MWTCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|21.11|25.25||13.19||14.94||||15.08||||||16.15|15.52|15.5||14.45|13.66|||12|12.45|12.45|12.1|9.905|6.14|5.5|6.16|7.55|8.49|7.25|8.55|11.36|11.81|
2022-02-19 17:00:00|pink_usa_1065|PGCMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.88|0.93|0.98|||0.82||||||0.92||||||0.92|||||0.88|0.93|0.91|0.75|0.7|0.94|0.9|0.91|0.88|0.7|0.83|0.805|0.6966|
2022-02-19 17:00:03|pink_usa_1066|GTMEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.64|29.1026|34.85|40.104|39.61|35.262|35.35|30.25|37.37|37.62|39.3275|40.45|39.54|37.4|34.12|41.83|42.59|41.435|38.98|37.29|56.3|68|67.81|
2022-02-19 17:00:07|pink_usa_1067|DMCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.64||2.84|2.84|2.09|1.65|1.09|0.85|0.76|1.05|1.05|1.06|1.06|1.51|1.51|
2022-02-19 17:00:10|pink_usa_1068|CEBUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42||10.19|10.21|9.96||||8.315||||8.45|3.3|4.04|5.51|4.812|4.645|4.9|4.01|4.17|
2022-02-19 17:00:12|pink_usa_1069|DLNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.049|6.05|5.8147|6.17|6.39|5.16|5.04|5.57|5.24|4.68|4.66|5.8|5.05|4.2|4.07|3.7715|2.2|2.32|3.45|3.54|3.78|4.06|4.095|3.91|
2022-02-19 17:00:14|pink_usa_1070|ASOZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.24|13.99|12.85|15.21|14.09|15.42|13.95|14.4879|13.82|||12.045|13.32|13.65|11.74|11.45|13.68|12.4059|12.26|10.99|11.23|12.51|13|11.65|16.75|17.34|21|16.11|17.615|18.11|18.11|21.47|20.5|
2022-02-19 17:00:17|pink_usa_1071|GLPEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|||||6.5|7.33|7.58|7.91||8.475||8.41|8.66||6.1|5.89|5.87|5.07|5.2|5.52|6.515|7.38|6.475|7.33|7.81|8.26|9.43|9.05|9.45|10.32|8.16|8.255|7.75|6.86|8.2|7.3|5.72|5.39|5.674|5.6|6.11|5.05|4.63|5.63|
2022-02-19 17:00:21|pink_usa_1072|EDPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|36.5|43.125|53.125|44.125|43.25|44.375|36.25|34|31.688|35.5|34|31.875|28.5|30.5|24.8|26.85|22.25|19.55|21.5|16.65|16.53|15.25|20.38|21.92|24.4|28.62|26.66|28|29.49|30.1|26.91|27.73|28.4|34.92|36.61|40.41|45.98|54.76|56.51|54.8|69.4|58.55|63.65|49.1|33.35|32.65|39.45|43.5|45.5|36.85|32.5|30.9|35.7|38.08|36.05|32.17|30.71|29.046|23.58|24.8|24.85|30.152|31.35|35.75|36.74|42.29|47.6|47.93|40.54|39.51|39.7|35.07|34.8|30.92|32.105|33.28|28.95|30.918|35.82|37.93|34.41|34.37|40.52|39.43|34.5|36.57|37.245|37.85|40.19|47.45|46.16|53.245|53.02|60.2|58.305|54.91|53.725|45.11|
2022-02-19 17:00:26|pink_usa_1073|JRONY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|12.9|15.8|19.9987|19.05|18.4|22|30.95|31.15|36.15||32.41|34.2|34.12|33.48|37.5|42.25|43.75|40.4|40.25|36.4|34.33|27.61|20.76|23.22|28.74|27.95|27.705|27.33|32.34|34.14|31.45|34.01|38.35|39.51|37.2|41.26|31.4513|31.5|24.16|30.1|31.46|32.57|32.61|35.45|32.587|33.32|32.86|31.31|40.85|44.22|44.01|45.2|
2022-02-19 17:00:30|pink_usa_1074|CTTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|3.533|3.373|3.28|2.2166|3.1422|2.9038|2.92|4.7|5.01|4.95|4.73|
2022-02-19 17:00:32|pink_usa_1075|SBRCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.56|10.77|13.74|10.474|11.82|11.38|13.73|12.69|10.62|12.425|10.21|10.18|8.415|6.14|4.88|5.84|4.19|6.9695|5.85|8.38|9.142|9.92|10.95|11.695|13.29|16.61|20.26|14.63|10.6|11.85|12.58|14.36|13.27|14.66|14.885|10.89|12.07|13.56|14.93|16.68|17.87|16.94|13.08|
2022-02-19 17:00:34|pink_usa_1076|SGTPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|3.05|3.2|4.71|4.77|3.95|4.24|4.44|5.72|4.72|4.85|5|6.4|4.79|6.4|6.212|7.56|6.268|6.56|7.35|7.3086|7.58|7.44|7.3287|6.6|7.9|6.055|6.61|5.855|6.33|4.8|4.51|5.84|5.11|4.84|4.78|5.35|5|5.16|5.55|6.085|6.15|4.86|5.632|5.59|4.99|4.985|5.2|5.301|6.05|5.28|5.16|4.78|
2022-02-19 17:00:36|pink_usa_1077|SGTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|7.71|7.27|9.5|8.25|8.18|9.1|9.36|10.8|9.62|8.06|8.95|9.67|8.17|8.91|8.13|9.96|7.81|7.67|8.34|7.712|7.38|7.474|5.85|5.58|7.23|4.4335|5.32|5.06|5.1|4.586|4.58|5.2001|4.794|4.445|4.88|5.12|4.77|4.1|4.026|3.97|3.715|4.08|7.2025|5.67|5.61|5.155|4.92|4.54|4.78|4.615|5.48|4.36|
2022-02-19 17:00:39|pink_usa_1078|OGZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.575||18.645|20.425|26.5|25.975|||8.3|6.255|10.975|9.475|12.25|11.475|9.225|10.225|10.66|13.59|13.7|12.35|10.9|13.3|9.12|9.7|9.02|9|8.007|7.91|9.05|7.86|8.42|7.31|6.28|5.005|5.91|4.52|4.545|3.52|4.47|4.302|4.7|4.7|4.285|3.89|4.57|4.945|4.55|4.25|4.595|4.665|6.31|6.97|7.92|7.22|5.475|5.025|4.85|6.04|6.86|8.07|8.95|8.0296|||
2022-02-19 17:00:41|pink_usa_1079|LUKOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.156|11|13.625|15.625|10.753|9.688|12.375|43.3|45.25|49.6|71.25|66.19|66.4|57.9|74.05|77.25|86.4|26.65|28.75|27.275|32.125|33.25|33.4|46|55.25|83.5||||81.45|77.25|72|87.15|76.85|112|69.79|29|30.95|47.9|51.65|62.9|51.6|50.1|53.2|54.81|66.24|64.3|58.85|54.64|61.52|53.5|58.4|60.93|65.19|61.6|57.7|62.35|57.35|57.0685|57.88|45.75|48.22|51.98|33.03|38.86|33.86|38.47|46.72|48.325|55.8|50.04|48.83|56.92|65.87|66.6|66.28|69.31|82.6|80.95|79.88|95.16|101.3|75.88|69.495|69.27|77.53|81|87.95|88.18|83.61||||
2022-02-19 17:00:45|pink_usa_1080|NILSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|24.1|19|21.206|24.5|26.75|40.375|57.64|70.1|55.587|54.75|57.9|61|59.5|71.75|85|94|123.5|136.5|150.4|185.5|177.5|200.25|286|30.5|30.43|19.9|7.05|4.37|11.37|10.95|13.35|15.95|16.75|16.39|19.77|22.7|25.21|22.05|16.6|19|15.23|15.68|15.2625|18.31|14.57|12.98|15|16.599|19.06|20.56|17.57|18.2639|20.8|14.47|14.48|11.38|13.79|15.674|16.675|16.82|14.215|15.35|17.73|19.655|17.73|16.315|18.41|21.74|21.0001|22.96|26.75|34.69|31.6|26.91|28.63|35.24|37.01|32.46|28.89|27.81|
2022-02-19 17:00:48|pink_usa_1081|GZPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|15.88|17.9|27.3|23.8|18.25|18.8|20.1|23.51|21|21.31|21.01|26.86|20.06|23.4|22.78|23.9|19.61|19.2627|22.94|20.84|20.74|20.31|16.59|13.34|14.1|10.15|11.43|9.41|12.22|13.41|15.35|20.5|16.6|17.25|21.76|24.84|26.32|24.99|27.315|25.63|27|31.9|32.95|33.26|23.15|21.31|21|25.38|25.08|28.85|36|33|
2022-02-19 17:00:51|pink_usa_1082|RSHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.92|4.28|3.66|4.11|2.46|2.55|2.33|2.23|1.58|1.6|1.62|1.48|1.92|1.81|1.26|1.07|1.14|0.7506|0.9316|0.9579|0.9146|1.19|1.35|1.67|1.44|1.49|1.34|1.37|1.11|0.8823|0.7|0.71|0.7706|0.793|0.8|1.02|0.89|0.95|0.95|1.02|1.055|1.12|1.029|0.9142|
2022-02-19 17:00:53|pink_usa_1083|NOVKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122|107.1|118||127|115|108.5||82.75|100.51|91.9664||80.5|||||121.5|108||134|140|154.25||179.5|203|188|201.25|158|157|152|162.5|178.407|188|225|220|196.83|
2022-02-19 17:00:55|pink_usa_1084|OAOFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.55|29.05|33.73|39.55|38.13|31.99|27.6618|37.65|32.31|40.27|39.59|41.17|36.82|37.62|36.95|35.62|37.69|38.335|33.34|34.05|34.28|25.23|30.4|24.68|27.04|29.95|36.27|37.02|40.9|38.49|49.125|64.04|62.85|70.65|63.6|72.58|65.68|63.42|69.225|66.33|47.4|44.89|40.71|42.25|39.37|39.8|37.85|36.78|||
2022-02-19 17:00:58|pink_usa_1085|ROSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.25|7|5.375|5.6875|7.875|8.3125|15.125|15.625|14.75|6.25|6|4.9|3.94|5.44|6.54|7.58|6.9|7.22|7.75|10.57|10.2|11.58|13.32|12|11.88|12.81|12.5|11.99|13.35|13.73|16.32|21.96|29.75|37.85|48.87|51.8|58.02|60.5|66.59|67.67|68.95|42.03|49.5|39.11|30.22|39.96|29.75|18.8|21.32|26.65|33.45|33.99|39.45|29|30.15|21.85|23.35|23.34|23.5|20.03|20.83|20.02|19.29|14.6215|16.21|14.56|8.73|9.375|7.53|8.8|6.461|8.64|7.4|7.76|7.9629|7.6828|6.9|6.72|7.145|6.32|5.93|6.38|6.35|7.465|7.36|7.78|7.25|6.8|8.11|7.32|8.75|8.205|8.08|7.15|5.9||
2022-02-19 17:01:03|pink_usa_1086|AUCOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76||||14.5|9.89|11.65|12.85|12.2|11.52|10.87|8.75|8.79|9.86|11.85|10.37|14.25|15.08|16|20.45|25.9|21.76|21.55|24.45|20.225|18.69|16.04|
2022-02-19 17:01:05|pink_usa_1087|AOMOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.425|3|3|5.25|5|4.49|4.75|5|4.35|3.75|4.5|2.725|2.5|2|1.505|2.5|2.25|1.61|1.2|1.29|1.2|1.53|1.15|0.96|0.45|0.65|0.8|0.5|0.8||0.9|1|||2.2|2.2|2|2.0367||||||1.52|1.78|1.11|1.3|1.55|1.26|1.75|1.36|1.43|1.36|
2022-02-19 17:01:07|pink_usa_1088|DBSDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.625|50.5|41|53|44.75|44.25|32.5|30.75|24.5|32.5|31.4|28.375|26.5|22.5|22.75|29.75|32.9|37.6|32.89|37|40.55|37.9|35.1|36.95|37|40.1||||58.9|62.65|50.5|53.7|51.06|59.85|49.15|25.66|21.1|32.55|35.75|42.49|40.13|41.05|39.86|42.31|44.415|47.94|44.68|37.53|44.72|41.98|47|46.5|48.73|53.95|50.7|54.1512|53.048|54.19|57.19|60.75|57.8|63.45|49.63|48.05|38.88|45.4|44.25|48.485|52.39|59.7|60.54|73.505|87|84.9|73.69|69.07|74.71|71.54|71.02|75.3|71.06|55.46|60.8|77.054|77.74|87.58|89.6|88.96|107.96|
2022-02-19 17:01:10|pink_usa_1089|UOVEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.5|11.25|16|13.875|15.875|13.05|11.95|11.1|14.75|16.9|15.2|13.55|12.3|12.1|14.5|14.5|16.5|14.8|15.15|16.7|17.55|17.8|16.65|17.1|18.5||||25.5|30.45|26.5|26.95|27.1|29.36|26.36|15.4|13.6|20.44|23.3|28.65|26.31|27.08|26.9|27.8|28.13|31.7|30.85|23.5|28.98|27.45|31.8|30.4|31.21|33.62|32.7|33.555|32.78|36.18|36.74|36.9|33.9|36.5|25.96|27.83|24.4|26.53|26.05|28.045|30.29|33.495|34.86|38.74|41.21|42.88|39.7|35.945|38.535|34.6001|35.89|38.17|36.59|27.835|29.17|34.56|35.954|37.835|38.43|37.62|48.27|
2022-02-19 17:01:14|pink_usa_1090|OVCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61||14.04|13.04|15.08|15.13|16.38|17.27|||14.66|15.49|16.75|15.49|15.44||12.55|12.57|11.39|12.45|12.526|12.46|13.4075|14.88|16.42|18.22|19.6|19.09|16.57|16.3|16.745|15.705|15.08|16.03|15.28|12.006|12.66|15.1|16.19|18.23|17|16.29|19.61|
2022-02-19 17:01:16|pink_usa_1091|PTBRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|||17.08|12.2|12.72|13.67|14.34|16.79|16.79|13|14.4|6.42|7.6|10.94|11.67|11.67|8.73|12.22|13.82|
2022-02-19 17:01:18|pink_usa_1092|JCYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.382|36.9736|40.2092|36.5862|39.3715||44.0311|38.5861|28.7956|||37.8636||||||22.33||||||32.65|||30.09|27|26.28|20.42|26.23|24.39|24.39|22.2262|22.2262|13.8051|13.9212|14.52|16.2|17.21|15|17.26|16.3|
2022-02-19 17:01:19|pink_usa_1093|JCYGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|||||79.96||83.72|73.55|57.19|57.6|62.37|72.27|72.02|64.16||59.4|41.85||50.79|50.78|65|||65|59.47||||||48.51|50.37|49.55|44.16|45.77|29.47|27.48|31.45|33.4|33.3832|29.06|30.61|33.4|
2022-02-19 17:01:21|pink_usa_1094|GIGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|31.6|32.6|60.35|77.25|77.5|80.8|65.55|56.65|65.56|58.2|53.95|49.6|61.53|58|54.1|57.85|52.45|52.9|49.81|43.44||34.5|28.31|25.93|25.4|25.59|29.76|34.5|35.77||||50.71|48.56|45.68|34.9|39.09|31.31|32.34|34.57|29.95|27.08|25.55|30.48|32|29.585|29.87|29.75|28.68|
2022-02-19 17:01:23|pink_usa_1095|HAWPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.24|41.62|41.62|41.62|41.62|41.62|41.62|27.6|27.6|27.6|27.6|27.6|34.5|
2022-02-19 17:01:24|pink_usa_1096|KPELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0909|9.3455|9.8|11.1091|10.9|10.8364|11.9636|14.5818|15.9727|17.8|14.79|13.79|17.49|15.85|17.8|16.61|19.6|17.53|16.17|17.76|16.72|17.07|17.58|14.215|13.04|12.96|10.165|9.68|7.31|7.61|7.57|7.67|9.785|9.4|9.21|11.225|11.96|12.05|9.54|8.78|8.95|8.79|8.34|9.9|9|8.495|6.885|7.86|7.76|7.83|7.93|7.85|8.97|
2022-02-19 17:01:27|pink_usa_1097|CDEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.2|3.5|5|4.25|4.1|3.5|3.35|2.25|3.4|3.8|3.65|2.5|2.2|1.95|2.95|3.65|3.85|3.1|3.65|4|4.2|4.15|5|5.05|5.4||||9.5|11.6|9.6|10.09|8.27|8.89|7.2|3.65|3.2|5.6|7|7.22|7.7|7.2|8.73|9.21|8.23|8.9|8.03|6.87|8.81|7.7|9.13|9.33|8.9|8.42|7.83|8.14|7.26|8.18|8.17|7.49|7.65|7.74|6.3|5.255|5.03|5.85|6.4|5.94|6.44|7.6|8.435|9|9.54|8.38|7.04|6.06|6.935|5.965|6.7|7.64|7.86|5.33|5.88|6.06|5.4948|5.55|5.13|5.1375|5.45|
2022-02-19 17:01:30|pink_usa_1098|SINGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.75|19.8|21.44|19.9|22.11|23.7|21.75|22.92|17.97|16|17.22|16.49|17.12|17.36|17.65|16.94|14.9|16.6|16.04|16.49|16|16.55|17.77|17|13.89|15.19|16.1905|15.29|15.39|13.925|14.17|14.27|15.14|15.96|16.83|16.85|14.1|14.09|14.97|13.01|12.9|13.35|11.68|8.99|5.35|6.819|7.1765|7.31|7.488|6.94|7.98|
2022-02-19 17:01:32|pink_usa_1099|GARPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|60.6|60|57.8|53.81|53.05|45.699|43.54|46.87|43.99|45.52|41.575|35.15|30.19|31.4|19.9||26.69|27|25.79|29.95|27.58|25.75|27|29.34|27.34|22.17|20.5|16.09|20.77|20.69|21.57|15.51|15.43|10.07|10.47|12.61|14.66|17.41|18.04|19.88|21.32|
2022-02-19 17:01:34|pink_usa_1100|SGAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|25.45|26.75|26.9|24.12|16.8|15.55|19.12|21.9|21.15|21.32|19.45|22.65|23.25|23.55|25.2|26|24.18|25.02|24.57|26.9|25.99|28.29|32.08|27.44|29.75|28.98|30.92|31.39|30.06|31.115|30.81|28.7|27.02|26.54|27.88|29.47|25.09|27.95|26.945|27.25|27.405|25.385|24.9|23.6|22.53|22.18|22.885|22.65|24.23|21.44|18.69|17.12|18.55|18.22|18.54|17.3|18.2|18.89|
2022-02-19 17:01:36|pink_usa_1101|SNGNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.86|2.18|2.05|1.99|2.06|2.29|2.3|2.18|2.55|2.45|2.45|2.4441|2.39|2.62|2.66|2.86|3.03|2.89|3|2.82|3.04|3.12|2.99|3.066|3.24|2.86|2.64|2.67|2.82|3.09|2.64|2.8|2.71|2.75|2.775|2.55|2.47|2.26|2.275|2.22|2.26|2.305|2.45|2.3101|1.83|1.695|1.85|1.752|1.77|1.7403|1.75|1.84|
2022-02-19 17:01:38|pink_usa_1102|SPXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.27|||||||||90.52|97.43|77.58|81.38|76.37|84.24|84.73|75.06|80|80.455|81.845|84.14|86.987|81.3|81.315|79.3|87.44|80.9|86.8|96.57|95.485|86.3318|95.37|102.808|113|116.57|112.07|101.78|107.03|
2022-02-19 17:01:40|pink_usa_1103|UOLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|8|9.95|10.6|11.4|9.864||13.9|13.55|16.16|15.18|12.81|15.21|12.94|16.91|18.61|20.58|22.5|19.84|20|18.8|21.62|20.61|20.52|22.9|21.95|17.98|17.46|16|16.8|16.38|15.985|18.57|20.2|23.81|25.21|25.87|24.25|20.76|17.87|19.71|20.36|20.19|22.37|23.69|18.75|19.35|22.19|21.55|21.99|20.6|20.4|21.27|
2022-02-19 17:01:42|pink_usa_1104|SPASF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||1.89|1.77|1.9|2.11|2.15|2.03|2.16|1.68|1.65|1.92|2.04|2.06|2.24|2.42|2.58|2.36|2.55|2.33|2.51|2.35|2.31|2.3|2.45|2.6|2.8|2.9|2.94|3.53|3.36|3.4638|3.59|3.46|3.4|3.87|3.99|3.64|3.445|3.53|3.73|3.39|3.61|3.205|2|2.25|3.205|3.115|2.84|2.97|3.04|2.984|
2022-02-19 17:01:45|pink_usa_1105|SPSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|15.31|15.45|||18.16||21.36||20.7|21.36||||29.415|28.13|26.99|||||||18.73|||21.38||||14.68|14.815|13.98|13.98|13.98|10.49|10.8|9.66|10.57|10.52|9.625|9.535|9.56|
2022-02-19 17:01:46|pink_usa_1106|SRHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|14.65|15.3|14.85||15.25||21.95|20.42|22.08|21.75|22.48|23.5|24.81|28.69|30.31|32.74|33.34|32.14|34.31|33.5|33.04|||32.29||||27.22|24.56|||||||19.95||12.07||11.76|11.76|11.01|9.2944|10.14|9.61|9.06|9.17|9.18|9.34|8.62|9.13|9.5|
2022-02-19 17:01:48|pink_usa_1107|IGGGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.57|1.05|1.3|1.57|1.27|1.22|1.5|1.19|0.678|0.7955|0.8|0.625|1.26|0.9435|1.62|1.45|1.05|0.922|0.6547|
2022-02-19 17:01:50|pink_usa_1108|ACDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7977|0.9073|1.1965|1.2532|1.2921|1.3115|1.4378|1.4961|1.5058|1.5349|1.6029|1.5349|1.5252|1.4961|1.7001|1.9041|2.0498|1.8555|1.7195|1.7186|1.6127|1.875|1.8147|1.6904|1.7681|1.8652|1.5252|1.519|1.5979|1.6077|1.783|1.6271|1.6661|1.822|1.9389|1.9292|1.8512|1.9584|1.9389|1.7538|1.9487|2.0422|2.1533|2.188|2.3679|2.0881|2.4178|2.23|2.29|2.218|2.312|2.295|2.066|
2022-02-19 17:01:52|pink_usa_1109|FNEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75||37|39.89|36.43|||||||||||||||||||||||6.58|6.58|6.58|6.58|6.58|4.87|4.4|4.47|4.47|5.46|5.46|5.46|5.44|
2022-02-19 17:01:53|pink_usa_1110|MAPIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.12|1.1|1.15|0.99||1.08|1.16||1.14||1.199||||||1.24|||1.34|1.46|1.48||1.425|1.3775|1.48|1.5|1.625|1.84|2.01|1.89|2.25|2.22|2.11|2.135|2.135|1.965|1.89|
2022-02-19 17:01:55|pink_usa_1111|CPITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:01:55|pink_usa_1112|ACNDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.505|0.31|0.34|0.48|0.56|0.635|0.71|0.67|0.68|0.73|0.755|0.73|0.69|0.51|0.61|0.61|0.61|0.63|0.66|0.5925|0.5|0.55|0.535|0.6|0.625|0.63|0.705|0.68|0.619|0.6243|0.64|0.67|0.785|0.79|0.79|0.815|0.825|0.835|0.75|0.7899|0.85|0.76|0.85|0.9207|1|1.12|1.21|0.86|0.9787|0.96|1.2|1.08|1.0001|1.07|0.89|
2022-02-19 17:01:57|pink_usa_1113|BWLLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.02|2.94|||3.85|||||||2.56|4.43|4.39|9.3|5.93|2.75|4|5.84|6.63|8.04|7|5.49|5.426|
2022-02-19 17:01:59|pink_usa_1114|PEFDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|2.87|2.7689|2.7|3.142|3.18|2.81|3.03|2.62|2.138|1.715|||1.89|1.69|1.636|1.6||1.06|1.13||0.87||0.9953|0.9597|0.86|0.72|0.72|0.71|0.55|0.55|0.64|0.62|0.63|0.55|0.57|
2022-02-19 17:02:00|pink_usa_1115|CPAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.47|1.56|||1.42|1.37|1.57|1.6923|1.69|1.76||1.5499|1.44|1.67|1.607|1.513|1.56|1.73|1.39|1.38|1.43||1.6|1.45|1.39||||1.48|1.56|||1.71|1.75|1.89|1.855|1.846|1.31|1.34|1.46|1.565|1.59|1.535|1.545|1.6|
2022-02-19 17:02:02|pink_usa_1116|FRIVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.4|0.435|0.485|0.5||||||||||1.03|||0.79|0.79|0.79|0.92|1.02|1.02|1|1|1|1.05|1.3|1.2|1.13|1.14|1.16|1.16|1.19|1.16|1.26|1.082|1.128|1.128|1.31|1.13|1.09|1|0.83|0.905|0.905|0.97|1.11|1.02|1.02|
2022-02-19 17:02:04|pink_usa_1117|XPPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|29.45||||17.37|19.25||14.79||||||||||||||||||33.6|||||||26.7403|30|26.1|36.6966|47.67|39.5|58.4|60.1666|70.6|69.65|76.2757|73.17|70.64|
2022-02-19 17:02:06|pink_usa_1118|MCRNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.605|||||0.92||||||1.1|1.25|1|1|1.295|1.295|1.29|0.7|2.58|2.32|2.3|2.3|2.3|
2022-02-19 17:02:09|pink_usa_1119|NAPRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41||56.387|57.2489|45.4834|41.6985|50.86|54.154|59.3588|59.9187|66.8311|73.12|79.75|99.5|120.6|118.54|119.477|131.75|137.8|154.79|129|158.7559|113.5|134.64|164.95|148.75|165.5946|213.95|225.7|274.3|278.75|250.85|250|203.3|220|221|219|145.5303|165.58|164.65|186.04|208.45|253.25|220|172.49|151.19|150.32|
2022-02-19 17:02:11|pink_usa_1120|NPSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3921|0.4159|0.5249|0.7522|0.9265|0.848|0.9847|1.3538|1.8564|1.7543|2.1326|2.1822|2.7598|2.5382|2.4534|2.8719|3.2261|3.7554|3.1728|3.6378|2.7283|3.2343|3.4053|2.0309|2.0979|3.1318|3.9537|5.3609|4.9411|4.9506|5.4785|7.0266|7.3248|7.4943|6.8379|5.7438|7.4465|7.3015|7.9744|8.3901|9.0028|10.291|11.0582|12.5928|16.8253|16.0622|17.7525|18.0438|20.2019|21.1428|17.6896|21.5394|15.5494|19.1735|22.9343|21.2864|22.0591|29.6081|30.9346|38.9076|37.711|35.3519|30.7569|26.9276|29.6765|29.2662|30.9415|30.25|31.17|34.18|34.48|42.09|51.97|43.95|33.38|32.05|29.46|
2022-02-19 17:02:14|pink_usa_1121|FANDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.31|||||47.26|||||27|34.1|40.06|40.92|38.76|43.33|39.86|64.985|49.01|46.15|47.45|48.35|43.11|39.78|45.25|36.23|22.63|21.83|30.77|36.51|34.99|41.28|34.8|36.25|
2022-02-19 17:02:16|pink_usa_1122|SGBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.36|12.8|12.925|13.65|14.245|13.9|15.41|13.935|14.515|13.21|11.98|14.1|13.575|13.5|12.06|13.45|11.12|11.16|11.97|10.87|13.8|12.99|12.37|13.34|14.54|10.74|9.45|7.06|7.93|10.54|11.16|11.14|11.73|12.56|12.846|18.118|15.78|13.06|12.54|14.24|14.01|11|11.7899|9.87|5.775|6.2525|8.315|9.25|8.575|9.7345|8.06|10.75|
2022-02-19 17:02:19|pink_usa_1123|SBGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|9.9896|12.45|12.75||11.95|14|14.85|14.4155|14.48|13.69|11.15|14.65|13.4|12.75|12.19|13.27|10.8|11.85||11.6|13.48|13.21|12.2||||||7.67|||10.48|||||16.45||12.8088|13.1497|13.7|13.899|12.87|11.95|5.1657|5.8|6.14|6.14|6.14|6.14|6.14|9.7225|
2022-02-19 17:02:21|pink_usa_1124|SLLDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|5.964|6.36|7.54|7.528|7.652|7.728|7.268|8.176|7.8|8.74|9.296|9.94|10.104|8.988|10.032|9.444|11.288|12.396|13.2|13.78|11.93|9.6|8.95|7.07|7.915|8.7|9.16|10.32|10.638|11.04|11.69|15.955|12.05|11|11.24|11.33|9.824|9.18|10.4|8.805|6.73|7.01|7.474|8.3075|8.17|8.8801|6.9|8.87|
2022-02-19 17:02:24|pink_usa_1125|AGRPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|19.4|25.35|29.9|34.75|33.7|34.35||37.45|35.65|37.15|38.78|32.65|42.4|35.84|33.85|31.45|36.32|29.58|26.75|26.5|24.55|30.18|31.48|32.22|34.35|29.5|26.52|23.24|20|18.18|20.53|23.1|24.43|23.02|22.926|22.8|35.92|25.415|22.45|23.05|26.48|22.01|19.72|21.65|17.63|9.29|10.37|14.77|15.95|18.12|21.905|16.745|23.35|
2022-02-19 17:02:27|pink_usa_1126|MTNOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|15.3|15.9|16.24|14.08|12.92|16.5|17.6|17.2|20.45|20.04|16.43|17.75|15.89|18.71|19.35|20.2|19|18.32|19.72|18.73|21.62|23.055|19.68|18.71|20.03|12.8|9.85|8.3|7.72|8.91|8.15|9.03|8.96|9.4|9.27|10.56|8.859|7.185|6.2975|6.15|6.72|6.83|6.2624|5.89|2.88|3.996|4.26|5|6.895|8.92|10.27|12.07|
2022-02-19 17:02:29|pink_usa_1127|NDBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|11.11|13.625|15.315|16.35|16.925|19.3|18.075|18.45|20.32|19.83|15.93|21.35|20.34|21.7|20.95|21.83|18.72|18.1|20.79|19.62|21.9855|21.97|21.82|22.04|21.54|17.99|15.2|12.19|11.32|14.515|17.065|18.66|17.045|17.16|15.24|24.43|22.86|19.858|18.78|20.95|18.43|14.41|15.8499|12.144|4.755|6.46|8.82|9.275|10.58|11.89|10.395|14.2|
2022-02-19 17:02:32|pink_usa_1128|ANGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|4.4583|4.3958|5.75|6.75|7.5867|8.125|5.8333|5.9167|7.2917|8|5|6.5833|5.9667|5.5|6.125|7|7.4167|5.4833|7.2083|5.925|6.25|6.6167|8|12.0834|13.75||||21.4584|29.0001|20.7917|23.7917|26.8751|32.5501|19.4584|7.1667|7|9.75|14.6134|16.0834|15.2917|16.4134|14.25|15.6|16.1|15.84|12.96|10.47|12.17|9.61|8.54|7.12|8.17|5.07|6.72|6.54|6.8|7.274|7.18|5.72|5.46|4.21|3.86|2.38|3.31|4|4.446|3.62|4.25|3.78|4.06|4.5|4.83|4.3612|4.71|5.29|8.895|7.75|9.25|13.925|14.85|10.95|12.38|12.61|20.6185|21.205|17.9335|17.9|21.43|
2022-02-19 17:02:35|pink_usa_1129|AULGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|38.5||||||||57.03||50.75|||||47.755|31.4|34.9|39.25|35.25|32.5|35.25|43.25|56.5|||47.55|46.35||||35.25||26|17.6|27.5|35|37|45.05|34.72|42.1|39.05|47.21|45.3|45.45|44.5|45.33|42.7|35.12|34.35|33.6|25.63|16.55|13.31|14.74|17.02|18.05|17.19|8.8|11.75|11.05|6.45|8.15||14.44|22.23|12.01|12.55|12.21||9.9||7.43|||14.9|11.07|18.85|20.15|19.64|26.78|28.7|20.8|21.26|22.64|15.45|21.05|19.2|
2022-02-19 17:02:39|pink_usa_1130|RMGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|16.5|16.2|14.2|20.36|16.05|14.35|14.2|14.6|13.4006|12.95|12.95|13.2|6.67|5.17|5.04|6.45|7.3|7.3|7.3|7.3|
2022-02-19 17:02:41|pink_usa_1131|VDMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|11.2|12.76|12.19|12.04|11.58|11.07|10.65|10.45|9.75|10.49|10.5875|10.765|11.39|12.69|14.16|10.61|13.975|11.55|8.67|8.955|8.56|7.75|7.13|8.46|7.51|7.25|8.05|8.09|8.69|9.25|9.8501|8.27|9.94|
2022-02-19 17:02:44|pink_usa_1132|VODAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|12|11.9648|||||||||||11.09||||||8.7|8.7|7.85|8.35|8.21|8|6.7|7.95|7.95|8.5|8.6|9.05|8.65|8.65|
2022-02-19 17:02:45|pink_usa_1133|GFIOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|14.2|16.8|17.44|||17.49|16.52|12.75|||8.5414|5.86|||3.85|3.48|4.44||4.52||2.72||4.3||||3.46|||||3.7||2.97|4.1|3.83|3.83|4.65|6.09|7.5|12.83|9.45|9.3|8|9|11.54|12.56|
2022-02-19 17:02:48|pink_usa_1134|KIROY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9833|5.1667|8|9.1667|11.7333|14.5667|12.8833|15.2767|19.13|22.16|21.05|21.6966|19.2533|25|20.65|21.08|20.34|21.68|18.45|14.78|13.19|13.47|11.5495|10.02|7.55|6.49|4.18|2.38|1.14|1.45|1.85|3.22|3.93|5.65|3.79|4.84|7.88|10.04|7.43|6.36|6.27|8.75|10.57|8.85|8.63|8.18|9.05|9.78|10.85|14.91|16.99|14.4292|9.71|14.5|
2022-02-19 17:02:50|pink_usa_1135|SRGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.99|14.01|15.22|14.36|13.57|12.4|10.28|10.12|10.63|13.49|13.695|14.415|16.23|17.17|16.5|22.04|18.88|13.5|14.105|11.62|10.9605|7.1|8.64|6.751|5.94|6.725|8.3125|9.5675|11.13|12.645|12.25|15.27|
2022-02-19 17:02:53|pink_usa_1136|SRHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|15.74|13.43||||11.87||8.55|10.53|13.303|||14.96||||||13.48|11.69|12.22|7.5|9.43|7.38|6.12|6.34|8.24|8.24|10.98|11.82|12.134|16.17|
2022-02-19 17:02:54|pink_usa_1137|IMPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|21.92|25.1|23.28|24.6|23.22|23.4|29.3|29.05|25.711|25.31|19.95|21.78|16.65|16.34|16.92|15.9|10.46|11.17|12.88|11.1045|11.05|9.0805|7.1199|6.21|5.48|3.79|2.35|2.22|3.046|4.11|3.595|3.385|3.332|3.16|2.96|2.5|1.64|1.28|2.32|4.198|3.68|5.8|7.55|7.78|6.41|9.96|9.96|15.79|16.92|15.45|12.7|16.6|
2022-02-19 17:02:57|pink_usa_1138|BDVSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|21.4|28.5|31.4|34.55|33.9|36|43.78|43.6|44.8|40.4|35.5|44.55|43.18|48.32|47.14|52.29|52.72|47.2|49.32|44|56.8|54.24|53.463|55.828|51.88|44.66|48.56|45.55|53|21.57|22.73|25.92|24.75|26.7|28.1225|39.53|32.98|28.56|30.8|28.77|27.855|22.98|27.98|25|16.885|16.78|21.055|22.6399|25.945|27.305|23.5184|27.72|
2022-02-19 17:03:00|pink_usa_1139|APNHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.166|||||||||||18.55|20.89|22|26.88|25.25||29.01|38.3|37.84|30.63|24.75|23.05|17.65|21.07|26.68|21.21|21.71|22.82|22.44|22.98|23.125|19.96|19.75|10.55|10.185|6.235|4.685|8.15|6.66|7.83|8.41|8.16|9.86|11.5|13.45|15.01|13.26|
2022-02-19 17:03:02|pink_usa_1140|WLWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81||||||4.9915||5.826|7.123|7.791|7.663|7.764|5.865|7.22|5.96|7.438|7.489|7.53|8.19|8.23|7.64|7.22|5.29|5.5|5.505|4.65|5.37|5.14|4.69|4.2|5.62|4.67|3.61|4.04|3.21|2.98|3.28|3.74|2.43|1.7|2.085|2.5|3.155|3.66|4.38|3.246|3.444|
2022-02-19 17:03:04|pink_usa_1141|TLKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|23.14|40.1|42.29|42.45|47.55|61.01|78.1|68|79.75|84.5|108.5|83.2|76|75.05|94.25|98.75|86.8|98.63|71.54|68.27|71|42.12|43.28|55.55|19.53|21.05|18|19.46|18.55|19.7|19.82|21.73|20.23|13.69|13.92|11.45|9.6|7.08|6.9|5.32|8.75|10.38|11.47|14.84|20.61|23.96|27.4|24.64|19.05|17.34|12.93||17.95|20.13||23.41|19.92|14.6599|17.06|16.28|14.13|15.25|19.3167|23.14|21.866|12.94|8.9|4.59|6.14|8.745|10.7|12.45|10.92|13.74|11.5|
2022-02-19 17:03:07|pink_usa_1142|MRPLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|13.7|13.89|11.56|15.46|13.46|15.81|19.33|21.3575|23.2125|20.49|18.01|14.38|10.605|11.83|14.82|10.375|13.19|11.6125|14.175|15.75|25.65|20.35|17.15|18.57|16.08|12.58|10.69|11.83|10.2825|7.44|7.32|9.96|12.245|13.78|15.17|12.338|14.48|
2022-02-19 17:03:09|pink_usa_1143|BRRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|3|4.71|6.15|6.48|5.27|5.8|5.6|8.75|10.23|9.738|8.2|8.59|11.75|10.25|8.66|8.2825|10.22|8.82|8.65|9.45|10.12|9.96|9.48|9.6|7.74|8.24|6.19|5.21||5.01|6.48|||||10.85|16.41|10.83|8.97|8.29|10.22|9.6475|7.095|7.6875|5.49|3.785|3.8|4.735|6.77|7.35|7.186|9.5675|9.5|
2022-02-19 17:03:11|pink_usa_1144|SPPJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|3.06|3.48|3.93|3.84|4.47|3.81|2.92|4.37|3.93|4.67|4.9|5.88|6.31|7.26|6.57|7.34|6.31|6.32|6.51|5.32|5.18|3.9|2.83|2.755|2.125|1.44|1.49|1.8|2.86|2.98|2.97|2.88|3.53|||
2022-02-19 17:03:14|pink_usa_1145|JSEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|6|7.95|8.13|8.1|8.65|9.25|11.02|10.55|9.44|9.26|8.72||8.93|8.94|7.974|8.1|8.63|8.42|8.36|8|9.4|9.38|9.99|10.07|10.97|10.22|9.17|8.77|10.63|11.54|11.36|12.45|10.48|10.55|9.45|17.375||||10.85|9.64|8.6636|8.325|6.63|6.65|7.425|7.88|7.33|8.9|7.25|6.59|8.23|
2022-02-19 17:03:16|pink_usa_1146|MOTUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.59|4.25|4.965|5.2|1.65|1.675|3.2553|4.695|6.56|5.88|7.13|7.77|
2022-02-19 17:03:17|pink_usa_1147|NMPNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:17|pink_usa_1148|DSTZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|8.38|8.7|9.1|7.34|4.55|3.89|6.32|7.69|11.82|12.05|9.958|10.32|
2022-02-19 17:03:18|pink_usa_1149|TBLMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.3|21.5|21.7|21.6|24.69|26.25|25.31|27.88|28.37|28.33|33.79|29.36|33.25|33.97|33.95|29.45|28.27|27.38|22.94|29.08|29.21|34.85|29.63|23.58|21.69|23.84|18.86|22.44|27.75|29.47|32.45|29|30.67|28.9|36.37|28.25|18.95|20.1|18.43|14.687|15.52|16.47|10.25|9.5|10.59|13.9|14.88|15.48|12.23|12.35|11.69|
2022-02-19 17:03:21|pink_usa_1150|LTGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4278|13.5109|11.5198|13.3018|13.8874|12.6492|13.101|10.8171|9.3029||7.9194|8.4759|9.4291|8.006|8.9537|7.812|7.3237|6.9866|9.296|8.96|6.96|7.4399|7.63|6.08|5.51|6.6|6.048|4.07|3.85|4.23|5.2|6|6.61|5.77|6.205|
2022-02-19 17:03:24|pink_usa_1151|AVSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.81|29|27.9|28.28|23.97|28||34.65|35.92|35|30.45|31.73|24.82||||||||||||31.32|29.07|29.07|29.07|29.73|29.73|19.91|22|22|22|22|22|24.53|
2022-02-19 17:03:25|pink_usa_1152|LEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|2.5|1.75|0.75|1.75|11.75|9.25|||7.5|4|4|2.25|1|2.5|1.5|1.75|1|1|1.25|0.75|0.75|0.5|0.5|0.75|1|1|1|0.5|0.502|0.68|0.7|0.6|0.65|0.95|1.15|1.36|1.6999|2.9|4.25|3.5|3.8|2.8|2.1|2.65|2.17|2.45|1.9|1.97|2.28|1.74|1.96|2.45|2.4|2.2|2|2.1|2.55|2.23|4.4|6.81|9.4|15.75|25|30.57|24|
2022-02-19 17:03:28|pink_usa_1153|CLCGY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.24|12.7|10.33|11.84|12.39|13.69|15.72|15.97|14.9|14.75|10.09|14.83|17.91|17.4|18.13|20.37|23.38|22.23|28.19|34.04|28.79|23.39|29.51|26.64|28.74|33.48|33.95|23.95|26.45|30.22|35.9|35.37|36.05|37.7|42.07||
2022-02-19 17:03:30|pink_usa_1154|PKPYY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.85|20.72|22.6|22.6|16.7|16.65|17.55|17.55|19.05|19.3|19.3||
2022-02-19 17:03:32|pink_usa_1155|BCDRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1025|10.074|13.6244|16.8546||9.6865|11.711|9.425|11.7338|11.5568|8.6455|7.0816|8.5471|5.7046|6.7275|7.3668|7.5832|7.0619|7.298|8.6553|8.7832|9.9339|9.7569|8.8422|7.1701|7.3472|6.1964|5.3702|3.6195|4.6424|4.1899|4.4358|5.3004|6.3341|6.33|6.6|6.98|5.17|5.02|4.68|4.73|4.43|3.8725|4.08|3.9771|2.256|2.2054|2.91|3.43|3.82|3.675|3.43|3.8662|
2022-02-19 17:03:36|pink_usa_1156|BBVXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1337||||10.3384||12.6|||8.5|8.4|9.3573||7.01|8.42|9.4|9.25||11.3|12.65|12.11||10.73|9.715|10.2|9.15|8.31|6.28|6.46|6.02|6.39|6.51|8.27|8.905|8.33|8.48|7.65|6.07|5.6378|5.9322|5.48|4.8294|5.21|4.93|2.81|2.875|4.7075|5.6|6.1575|6.55|5.41|6.73|
2022-02-19 17:03:38|pink_usa_1157|CIXPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.57|4.8739|||2.8771|2.82|2.62|3.15||4.7|5.25|4.6|4.8948|4.5|4.55|4.24|3.4|3.3163|2.23|3.0075|2.6664|1.6914|2.36|2.45|2.62|3.39|3.09|2.955|3.58|
2022-02-19 17:03:40|pink_usa_1158|CAIXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4193||1.4666|||2.0368|2.1137|1.6814|1.4873|1.5565|1.3643|1.1457|0.8544|0.8325|0.8388|0.9025|1.12|1.53|1.68|1.545|1.63|1.43|1.485|1.33|1.1|1|0.7474|0.9447|0.8799|0.616|0.731|0.85|0.9825|1.13|1.034|0.908|1.18|
2022-02-19 17:03:42|pink_usa_1159|MPFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76|6.49|7.5||8.08||8.05|7.51|||||5.86|5.2|||||||6.85|||||5.21|6.41|5.5|5.5|5.5|3.4|3.9|3.62|3.46|4.08|4.17|4.35|4.77|
2022-02-19 17:03:44|pink_usa_1160|BNDSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5246||8.4653|8.2468||||3.8004||4.6908|3.9014|||4.3695|6.0402|5.7054|5.4554|4.8626|4.8996|4.7237||3.1689|2.6865|3.4873|2.6106|2.7288|2.9652|||3.708|4.2262|3.4184|3.0933|2.8667|2.1131|2.2658|1.655|2.2116|1.71|0.66|0.723|0.9739|0.95|1.57|1.43|1.59|2.072|
2022-02-19 17:03:46|pink_usa_1161|BNKXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:46|pink_usa_1162|BKIMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85||9.75||||5.91|6.7599|6.5922|3.7071|5.425|5.2|6.69|5.745|5.695|4.92|6.4553|
2022-02-19 17:03:48|pink_usa_1163|BKNIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5536||||24.9107|24.1071||4.3714||||16.7143|||21.5357|24.4736||25.3929|23.7214|30.6321|33.5893|32.9464|32.1429|35.6786|40.7893||||12.7929|14.1429|2.6679||9.7714||6.3321||5.2071|||6.8917|5.175||||4.1143|4.7507|3.9214|3.0407|4.5643|2.2886|2.1986|2.5007|3.7479|5|4.85|5.78|8.25|7.93|8.4|9|7.65|7.23|7.69|7.37|6.6|7.15|6.96||8.45|9.1|9.44|8.94|11.37|10.25|8.975|8.39|7.82|7.28|6.05|6.91|6.4|4.3|5.52|5.19|6.56|5.9|5.78|4.91|5.85|
2022-02-19 17:03:51|pink_usa_1164|TEFOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:52|pink_usa_1165|ACSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7269||3.545|4.6372|4.3903|4.5825|5.4991|6.333|6.802|6.1646|7.1319|6.8588|6.283|6.4785|5.0417|4.4611|4.5474|5.8401|5.877|5.7652|5.2255|4.6373|5.15|
2022-02-19 17:03:53|pink_usa_1166|FRRVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2492|7.9913|9.6136|9.5017|9.9732|9.5896|10.3488|7.7835|9.3898|11.6194|12.7142|13.2496|13.809|14.7104|17.0535|17.2113|16.1425|16.59|17.0934|17.9527|18.9343|20.0177|16.592|17.5991|16.3658|15.1716|16.2402|19.4727|19.5861|19.4863|19.6647|18.4|19.6709|19.1437|21.0433|22.6722|27.0162|27.9237|28.9815|26.6601|26.725|27.5805|25.5902|29.2439|28.6705|27.95|27.82|
2022-02-19 17:03:56|pink_usa_1167|GASNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75||||||3.85|3.35|3.5|2.08|2.56|2.95|4.01|4.152|4.11|4.81|5.17|5.65|5.86|5.69|4.75|4.89|4.05|4.3|3.465|3.94|4.09|3.43|3.86|4.92|4.79|4.4|4.54|4.87|5.35|4.89|5.375|5.7375|5.27|5.12|4.81|3.55|3.795|4.69|4.99|5.228|5.09|5.455|5.45|
2022-02-19 17:03:58|pink_usa_1168|IBDRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.76|34.1|33.54|38.45|32.5|25.04|28.05|29.65|33.94|33.59|29.02|25.03|23.99|17.29|15.95|20.13|19.48|22.16|22.06|25.65|25.77|28.41|29.47|29.15|27.25|28.17|26.95|27.565|26.09|27.09|26.57|24.315|25.715|31.525|33|31.3|30.41|28.3|30.035|30.55|33.285|37.56|41.39|39.315|47.9|42.22|51.134|55.12|51.26|55.36|49.81|44.715|41.97|
2022-02-19 17:04:01|pink_usa_1169|IBDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.15|8.51|9.55|8.1|6.35|6.95|7.77|8.3|8.81|7.1|6.26|5.92|4.23|4.1|4.89|5.12|5.33|5.52|6.41|6.35|7.05|7.329|7.38|6.65|6.96|6.9|6.91|6.59|6.87|6.65|6.1|6.294|7.93|8.13|7.75|7.59|7.68|7.25|7.569|8.31|9.33|10.286|9.8525|11.9286|10.815|12.731|13.83|12.665|13.97|12.44|11.205|10.71|
2022-02-19 17:04:03|pink_usa_1170|AMADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|15.85|19.3|18.65|21.94|23.38|26.21|30.53|32.06|37.42|42.76|43.45|37.51|39.78|41.38|45.43|41.06|39.58|40.2|46.31|46.7|45.54|46.4|57.01|59.55|72.33|73.95|78.92|93.83|71.54|77.8|75.26|73.835|79.41|66.38|52.95|57.28|72.18|72.35|74.22|60.92|64.11|69.468|
2022-02-19 17:04:06|pink_usa_1171|CDNIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.77|20.22|22.15|21.83|19.09|18.18|
2022-02-19 17:04:07|pink_usa_1172|ANNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.58||111.79|136.15||134.54|138.76|193.6845||192.45|207.03|194.09|178.5|158|172.3001|185|179.9226|184.3|181.95|141.4398|144.15|174.7|172.225|177.929|158.75|156.201|171.18|
2022-02-19 17:04:09|pink_usa_1173|ACXIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.85|131.7|134.75|135.1|110.35|74.3|75.55|72.9|90.47|108.1|89.78|88.92|80.04|56.2|47.53|61.59|60.25|63.9|54.45|61|80.04|79.75|82.85|73.85|77.55|74.82|73.65|82.25|73.95|74.11|70.84|67.5|77.5|86.55|85.65|80.0375|82.15|74.05|89.24|91.35|92.86|105.56|106.3|104|119.35|95.5|118.3|117.85|163.68|173.7375|164|179.9575|162.455|
2022-02-19 17:04:11|pink_usa_1174|GIKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2195||2.7024|2.7707|3.3415|3.9561|4.7561|4.8537|||5.6829||7.8878|8.765|9.34|10.25|10.97|14.175|13.635|11.7925|10.745|10.26|10.04|10.45|11.895|10.63|10.45|10.55||11.11|13.9|13.75|14.75|14.77|13.9|15.3|14.52|12.85|12.97|16.14|15.97|17.72|16.5|14|14.5|14.21|14.04|11.75|9.9|8.4|||
2022-02-19 17:04:13|pink_usa_1175|GIFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7381|8.881|8.3095|7.881|7.1429|5.4524|5.5238|||8.9157|9.4238|||11.1952|12.9524||||20.5655||27|26.8|22.3808|21.225||19.975||17.15|21.9227|22.1|22.35||21.75||27.8|29.5|29.6||30.15|29.35|27.42|26.15|32.2|32.65|35.2769|31.47|28.2|29.75|26.5|27.99|24.25|19.7577|15.96|||
2022-02-19 17:04:16|pink_usa_1176|GIFOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.245|15.5049||15.5848|16.1|16.5481|15.4|17.35|20.95||||20.75|21.4|21.1|19.22|18.0875|21.7|22.1|23.65|19.25|16.923|18.314|16.048|19.064|13.85|10.7|10.791|||
2022-02-19 17:04:17|pink_usa_1177|ENGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|11|10.2|7.85|8.99|10.07|10.53|11.27|10.1|8.8|10.18|8.13|9.26|9.87|11.89|12.56|11.35|13.07|14.43|14.36|16.65|16.73|15.59|14.365|13.81|14.91|13.95|15.13|14.75|12.41|12.2301|15.09|14.67|14.115|13.205|13.13|13.985|13.8|14.05|13.61|11.015|12.32|12.78|11.47|12.18|12.39|10.6|11.68|11.3|11.33|10.3|
2022-02-19 17:04:20|pink_usa_1178|ISMAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|8.41|6.56|7.11|4.79|4.73|5.79|6.39|6.74|7.67|7.55|9.01|8.99|7.53|5.17|5.26|4.889|5.4|5.02|4.472|5.643|6.495|5.105|6.24|6.92|7.73|7.09|6.88|6.39|6.16|5.21|5.405|5.21|3.76|5.15|5.59|3.66|3.648|4.01|4.47|4.34|5.06|5.72|5.04|
2022-02-19 17:04:23|pink_usa_1179|RDEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7813|5.6875|5.8125|6.9562|6.1813|5.05|5.1125|5.4375|6.525|7.4125|5.9562|5.6563|5.75|4.5812|5.4562|5.8431|6.8312|6.8369|6.9063|8.0437|9.3375|10.2188|10.5|10.8187|10.5375|10.9563|9.9563|10.8313|9.8187|11.125|10.9|8.975|9.1001|11.12|11.2|11.035|9.825|9.46|10.53|10.705|10.745|10.99|9.8925|9.39|9.53|8.48|9.71|10.13|8.83|10.04|10.06|10.34|9.53|
2022-02-19 17:04:26|pink_usa_1180|PGUUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|1.82|1.63|1.55|1.42|0.88|0.88|1.09|0.975|0.9119|0.975|0.6326|0.756|
2022-02-19 17:04:27|pink_usa_1181|PGUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6325|6.89|4.16|6.049|6.38|6.06|4.4|4.85|3.3675|4.31|
2022-02-19 17:04:29|pink_usa_1182|PHMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|40.2|28.8|33.84|55.2|53.28|33.2292|24|19.98|22.32|15.216|20.61|30.3|28.1592|29.4|50.5202|76.2003|103|115|130.25|96.75|88.05|65.28|60.02|
2022-02-19 17:04:31|pink_usa_1183|SMIZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.4|8.05|8.95||7.09|7.6|9.6|10.53|12.75|7.49|7.12|7.16|5.25|6.57|6.7|7.98|7.03|9|11.43|12.25|12.6|11.25|10.38|11.9|13.25|14.27|12.6|10.25|12.37|12.57|11.11|12.55|14.99|14.67|13.4859|14.97|13.76|13|10.34|9.99|9.27|7.99|8.25|7.08|5.48|4.19|5.625|7.88|7.834|6.81|6.18|8.215|
2022-02-19 17:04:33|pink_usa_1184|ATVDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|9.1|7.21|5.55|5.16|4.67|3.51|3.98|3.15|2.4|2.685|3.595|4.14|4.62|4.335|3.99|4.235|
2022-02-19 17:04:35|pink_usa_1185|IDEXY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.775|4.55|5.9|6.375|6.5|5.66|7.98|7.505|8.165|8.955|8.995|8.28|9.555|9.67|12.74|14.13|12.87|12.545|15.475|16.2|15.15|15.325|13.92|14.5|16.13|16.23|16.33|17.62|16.92|16.03|18.49|16.82|17.6085|19.25|18.89|17.42|15.31|17.355|15.5475|12.62|14.62|14.42|15.12|17.73|13.1295|13.58|13.7455|16.0745|16.625|17.82|18.3|15.86||
2022-02-19 17:04:37|pink_usa_1186|SVNLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.34|4.3167|4.25|5.0833|5.6233|5.6833|4.5|4.0533|5.6333|4.8233|5.8|5.8467|7.1667|7.28|7.3233|7.7267|8.4133|8.48|7.8633|8.1767|8.1367|7.5183|7.09|6.52|6.53|6.37|6.38|6.76|6.9|6.98|7.32|6.775|6.8|5.5|6.06|5.465|5.495|4.92|4.28|4.87|5.22|4.49|4.945|5.1|5.283|5.87|5.5675|6.13|5.04||||
2022-02-19 17:04:41|pink_usa_1187|NBNKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|7.5|6.3|7.1|8.0494|5.945|8|8.6|8.4|10.4|11.81|11.62|12.09|||||
2022-02-19 17:04:43|pink_usa_1188|NRDBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|10.79|9.025|9.085|7.23|6.13|7.15|7.8924|6.38|7.97|8.7301|9.08|10.41|11.79|11.77|11.7|||||
2022-02-19 17:04:44|pink_usa_1189|SWDBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|37.1|32.85|30.04|27.65|25.31|18.2|8.39|3|6.95|11|9.64|9.02|9.25|10.91|12.62|16.11|18.7|12.96|12.06|17.1|14.4775|17.99|18.48|24.629|24.38|23.77|25.7|27.29|26.5|25.82|26.27|25.3|23.63|21.88|22.32|20.255|22.05|22.48|23.01|25.625|24.12|26.36|24|25.49|20.41|23.1|23.075|19.57|14.355|12.825|13.16|16.59|12.65|16.39|18.33|17.64|18.4625|19.46|20.15|17.88||||
2022-02-19 17:04:48|pink_usa_1190|SVKEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||||||8.74|9.01|5.86|5.24|7.52|5.43|7.61|||10.72||12.17|13.94|13.34||13.31||12.44|11.85|10.45|9.89|9.6|||11.43|11.89||11.6|11.87|9.64|10.4|10.5|10.05|8.95|8.6|8.4163|10.2|8.7621|9.595|9.5|11.604|12.75|13.26|15.36|13.25|||||
2022-02-19 17:04:50|pink_usa_1191|VOLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|6.3|8.0504|10.24|8.45|11.4|12.87|14.48|16.57|18.2|11.75|||12|12.94|||14.67|15.01|13.24|14.61|14.7801|11.94|11.326|||10.675|10.36|9.9|11.14|10.75|10.51|13.1|16.49|16.82|19.23|19.115|17.37|17.54|13.495|14.8|14.43|13.2|15.35|16.75|14.2|18.7|23.575|26.12|25.012|22.735|22.6|22.202||||
2022-02-19 17:04:54|pink_usa_1192|VLVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.16|10.75|10.56|13.29|16.3|16.86|18.895|18.76|17.63|17.43|13.895|14.795|14.245|12.99|15.64|16.08|13.95|18.65|23.76|25.82|25.54|22.57|22.583|21.8||||
2022-02-19 17:04:57|pink_usa_1193|VOLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|||||11.96||||14.71||||15.64|||||||9.3|11.35|||||17.21|19.478||19.1|17.69|14.1|14.1|14.59|13.15|15.48|15.05|13.75|18.8|20.9|25.55|24.9|23.25|24|22.35||||
2022-02-19 17:05:01|pink_usa_1194|ERIXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|9|9.5238|||10.15|9.79|10.32|12.27|14.4375|10.45|9.6|9.97|8.96|10.03|9.12|12.25|11.65||12.5192|12.779|12.3275|12.495|12.7|12.885|10.85|10|9.31|9.05|7.61|7.19|5.13|6.2045|7.21|5.935|6.33|6.8825|7.35|8.6701|8.26|9.2|9.635|7.8|9.04|8.3014|9.18|11.8|12.41|12.55|13.45|11.825|10.325|10.14|||||
2022-02-19 17:05:05|pink_usa_1195|SDVKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|16.95|18.75|20.05|17.85|17.21|||4.8|5.25|8.05|9.54|12.26|10.84|11|11.75|16.44|18.5|17.92|12.69|11.08|15.83|13.4|13.59|13.94|16.26|14.37|13.62|13.9581|13.79|14.5|12.49|10.4171|11.27|12.3735|9.64|9.7|9.105|10.05|11.02|11.96|13.535|15.53|16.2599|17.78|18.635|18.36|18.13|14.45|16.295|16.185|14.35|17.96|16.49|15.84|20.105|23|26.315|26.56|24.31|24.99|25.26|
2022-02-19 17:05:08|pink_usa_1196|IVSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.775|3.8875|4.4625|4.65|4.2637|3.725|4.1706|4.875|5.525|5.75|4.4775|4.3367|5.4625|4.5275|5.25|5.2375|7.2575|7.55|7.6625|7.885|8.6|9.725|8.8875|9.375|9.305|9.8257|9.5233|9.155|7.6775|8.5275|8.8575|8.305|9.9375|11.335|11.5675|11.8975|11.375|10.5875|11.375|10.255|10.8875|11.25|11.659|12.8275|12.1775|12.875|15.55|17.2188|19.85|22.7329|23.8|24.16|20.975|
2022-02-19 17:05:10|pink_usa_1197|IVSXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.825|3.925|4.5625|4.575|4.1625|3.7875|4.12|4.675|5.485|5.6375|4.5375|4.175|5.4275|4.41|4.9775|5.555|7.15|7.23|7.325|7.8|8.1875|9.3709|8.75|8.9375|8.875|9.7375|9.0625|8.9125|8.265|8.1875|8.725|8.18|9.75|11.25|11.3125|11.6006|11.375|10.4375|11.2175|10.5812|10.805|11.3375|11.25|12.95|14.3725|12.2801|15.5925|17.25|19.125|22.7|23.35|24.77|21.679|
2022-02-19 17:05:13|pink_usa_1198|ELUXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||101|93|87.75|86|97.5|102|115.25|118|124.75|119.25|142|158|152|200.375|29.875|30.5|37.5|39.625|40.625|39.75|37.5|33.625|25.125|27.563|33.188|29.75|26.811|28.9|36.09|36.45|34.87|35.92|34.96|38.75|44.69|41.9|42.52|39.48|36.76|44.12|48.06|43.75|44.95|46.75|54.4|55|31|37.8|44.55|50.8|44.55|33.35|32.25|28.75|25.45|17.15|13.79|25.3|41.4|48.94|42.7|44.71|38.51|47.5|50.09|54.5|33.5|34.49|44.6|38.07|48.84|52.57|51.16|53.91|52.71|48.63|47.19|50.28|50.427|59.37|65.005|61.135|56.575|58.49|46.21|53.82|51.12|46.73|52.965|64.4|72.89|66.37|65.88|49.495|44.74|45.71|52.29|43.41|44.89|50.32|40.56|32.99|43.695|47.79|47.545|57.12|50.84|44.85|38.32||||
2022-02-19 17:05:17|pink_usa_1199|SKSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7404|||17|16.3|13.65|15.3||19.5|||13.5|18.5|13.433|||17.8|18.06|18.83|18.6|20.35|23|20.54|||20.9876|||21.25|21.5||22.6|24.2|23.45|22.5|21.6|20.55|19.1719|18.75|15.9076|17.45|16|18.15|21.8|21.55|18.18|20.64|24.25|23.85|28.55|28.65|24.5|25.25|
2022-02-19 17:05:19|pink_usa_1200|SKBSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.27|23.85|20.1|22|25.4|20.34|20.05|19.93|20.71|21.79|21.67|22.93|24.03|23.87|21.95|22.08|20.43|18.555|18.81|15.37|18.01|16.13|18.48|22.4|23.862|19.201|20.816|24.121|24.85|27.68|29.2|23.021|24.68|
2022-02-19 17:05:22|pink_usa_1201|SKFRY|price_second_month|0||||||||||||40.6256|47|46.2496|51.5008|54.1248|56.7504|56.1248|34.2496|40.5008|43.2496|45.2496|61.6256|72.6256|22.3752|25|20.1252|24.5|27|20.1252|13.5|15.75|16.1252|16.5|16.1252|16.8752|20.25|16.6252|11.5|9.75|12.3752|13.3752|14.3752|18.8752|17|18.0624|18.252|18.252|19.5|20.376|20.752|22|22.624|23.124|21.124|24.124|23|26.876|23.312|20.252|21.124|15|12.752|14|15.5|22.688|22.124|19.876|17.94|14.564|14.124|17.376|16.652|16.272|17.852|23.3|25.252|23.412|28.22|26.012|27.9|31.012|36.8|37.2|36.5|36.652|42.7|50|10.35|12.252|13|14.6|16.2|14.55|16.65|18.8|23.55|20.35|17.5|18.8|18.83|15.1|7.95|8.45|11.77|15.25|16.55|15.76|17.36|17.82|26.65|27.91|29.85|23.6|21.14|25.31|19.88|20.7|24.18|24.75|24.4|26.59|27.51|26.61|25.79|23.13|20.64|25.25|24.34|19.085|17.42|16.56|17.644|16.81|17.94|18.92|20.49|19.99|22.58|20.98|19.47|19.26|15.935|16.86|15.46|16.21|19.018|17.79|18.35|20.01|24.53|27.4|27.18|25.55|22.92|19.86||||
2022-02-19 17:05:26|pink_usa_1202|SKUFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0133||15.709|||19.3709|19.784|26.45|26.288|||17.5042|25.1|21.767|21.2|||||26.2065||25.5153|23.8|20.62|25.38|24.25|19.26|17.44|17.04|17.97|16.91|17.47||19.98|19.91|23.3||20.87|19.65|15.5|16.4832|16.45|15.75|19.05|17.85|14.65|20.05|20.5|26.8|26.9|26.95|23.2482|20||||
2022-02-19 17:05:29|pink_usa_1203|TLSNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.89|14.63|12.17|14.19|13.22|13.9|13.7|14.45|16.55|15.25|14.87|14.58|14.2|12.66|11.975|11.04|9.15|9.33|9.33|9.03|7.465|7.99|9.07|9.385|8.71|9.41|9.46|8.905|9.215|8.66|8.37|8.55|8.62|8.125|6.82|7.66|8.53|8.28|9.06|8.52|7.65|7.8799||||
2022-02-19 17:05:32|pink_usa_1204|ATLKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.083|8.917||20.75|6.958|7.708|7.29|21.5|18.75|21.5|24.25|20.5|20.77|21.2|23.05|30.4|35.25|13.017|12.067|11.6|14.733|16.2|15.65|17.5|20.55|24.5||||33.1|35.05|15.75|15.4|16.7|18.9|13.65|6.75|6.79|9.98|13.36|15.32|13.6|14.23|14.83|22.1|24.22|26.39|20.98|19.39|25.91|21.65|23.88|25.5|29.53|26.72|27.15|28.15|27.496|29.47|29.8|28.93|32.79|30.729|25.21|25.91|23.22|25.85|29.07|30.055|33.195|36.655|37.18|44.795|43.54|40.38|27.68|23.28|27.485|27.28|29.026|36.71|37.66|39.83|45.19|51.59|60.53|62.2|69.1601|61.595|52.53|
2022-02-19 17:05:36|pink_usa_1205|ATLCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.433||6.7||||9.833|11.067|10.3|||14.133|13.8|16.3|16.4|22.65||||||14.5|13.45|14.8|17.43|12.6|4.95|6.26|8.8|10.45|13.3|12.38|12.05|13.7|19.35|21.36|22.31|19.26|16.76|23.43|18.66|19.66|22.2|25.96|24.52|24.84|24.76|25.99|28.05|27.48|27.01|29.612|27.065|24.03|24.26|20.4|23.87|25.308|26.84|29.58|32.195|34.7875|39.73|38.06|37.2|26.7|21.44|25.2|25.115|26.78|32.02|31.07|34.21|39.98|45.17|51.88|53.93|57.92|53.54|46.45|
2022-02-19 17:05:39|pink_usa_1206|ATTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|21.4|23.55|25.85|29.5|||||39.2|||22.25|23.55|26.45|25.6|32.2|30|30.55|39.5|38.45|50.2636|52.95|54.2009|54|47.2828|
2022-02-19 17:05:41|pink_usa_1207|HUSQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85||7.35|||||||||||6.4514|||||||||||||||9.29|10.77|9.7733|7.97|7.82|7.92|8.74|7.67|7.7|6.5|6.33|10.855|10.68|12.65|14.13|14|14.26|12.7755|
2022-02-19 17:05:42|pink_usa_1208|HSQVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|7.25|11.1|13.88|13.98|13|12.03|12.65|13.93|15.87|15.8|9.24|9.9|11.54|9.2|9.68|12.04|12.29|11.52|12.8|12.08|13.38|15.62|14.89|14.94|15.635|15.39|13.05|12.86|12.82|15.76|17.57|14.64|17.19|20.6|19.63|18.25|21.45|18.92|15.74|15.45|15.5|16.9|15.65|16|13.5|14.5108|21.722|21.37|24.74|29.3|27.43|28.4|24.79|
2022-02-19 17:05:45|pink_usa_1209|ALFVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|14.75||19.39||17.81|16.85||||19.59|22.99|22.15|22.99||26|26.582|23.334|20.55|19.021|19.66|16.925|17.77|16.04|15.09|15.83|15.025|18.03|20.07|22.45|23.76|23.99|25.21|27.005|21.555|22.235|20.84|17.54|24.61|22.91|19.07|25.62|26.23|31.5|36.53|40.61|39.95|31.24|
2022-02-19 17:05:47|pink_usa_1210|SCTBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65||9.67|10.14|10.11|9.4|||||7.81|||8.35||7.84|9.11|9.3|||10.19||10.88|12.01|||12.86|||||14.62|||15.8||17.04|15.8|17.5|16.8|15.75|16.75|15.75|15.71|15.0972|11.29|14.44|16.63|15.44|16.62|16.68|15|12.71|
2022-02-19 17:05:49|pink_usa_1211|GNGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75||||28.8||30.6025|29.88|35.29|31.25|35.86|26.15|26.19|23.59|27.49|24.09|22.15|24.62|22.17|21.285|19.46|15.63|16.9|20.68|18.01|18.215|12.51|9.445|11.885|10.2625|11.75|13.88|13.94|17.98|16.74|17.83|23.14|20.55|25.97|35.7|40.9|42.39|37.21|
2022-02-19 17:05:51|pink_usa_1212|SSAAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63||1.75|||2.76|2.7|2.27|1.64|1.64|1.66|1.38|1.502|1.75|0.958|1.6|1.58|2.19|2.545|2.8|2.58|2.92|
2022-02-19 17:05:53|pink_usa_1213|ASAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2133|3.3067|4.4933|4.5367|4.63|3.7133|3.75|5.04|4.4567|5.0967|5.9033|6.5733|6.72|7.25|8.4833|8.3733|8.5633|8.3967|9.0425|9.9667|9.8667|9.13|10.27|9.825|10.335|10.18|9.21|9.65|10.99|10.6|10.2|11.11|10.74|10.19|9.27|10.27|9.94|10.58|11.94|11.6|9.8|11.575|12.32|13.075|15.55|16.17|14.03|14.29|
2022-02-19 17:05:55|pink_usa_1214|TLTZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.55|9.28|10.15|7.71|8.6|8.5|8.188|8.05|6.33|6.09|6.05|5.86|6.25|6.52|5.77|5.74|4.91|4.96|4.03|4.42|4.01|3.803|4.27|4.84|5.74|6.19|5.645||6.53|6.05|6.16|6.67|7|7.4|7.492|6.5825|7.269|6.445|6.36|6.62|7.68|7.038|6.88||||
2022-02-19 17:05:58|pink_usa_1215|HXGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3929|4.2886|4.6771|4.5129|4.8243|4.7929|5.1857|5.2043|4.4714|5.0857|4.9771|5.55|5.8843|4.8134|5.7443|6.2686|6.8961|7.0221|8.3786|7.7429|8.5321|7.1486|7.3786|6.8193|6.4429|7.9857|7.9071|7.2729|9.8814|11.7514|12.43|14|17.3|14.26|13.01|
2022-02-19 17:06:02|pink_usa_1216|NDRBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4317|1.4645||||||2.3265|1.8|1.9875|2.35|2.35|2.4||2.7375|2.8||3.1375|3.2625|3.6625||4.5125|5.125|6.505|6.775|8.125|10.4275|13.4813|13.97|9.612|
2022-02-19 17:06:04|pink_usa_1217|SWMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.016|2.36|2.802|2.984|3.52|3.64|3.114|3.848|3.87|4.132|3.5016|3.232|3.52|3.63|3.126|3.152|3.474|3.3394|3.304|3.008|3.006|2.886|3.374|3.23|3.422|3.548|3.1504|3.128|3.382|3.57|3.88|4.253|4.641|5.306|3.952|4.784|4.722|3.896|4.774|6.259|6.8|7.862|7.868|7.353|9.48|9.1805|7.21|7.5||||
2022-02-19 17:06:07|pink_usa_1218|THQQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.175|8.9818|9.4978|16|14.665|11.455|10.59|8.725|
2022-02-19 17:06:08|pink_usa_1219|SASDY|price_second_month|0.760183299389|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81|2.81|3.18||1.96|2.45|0.47||0.4877|0.4057|0.27||
2022-02-19 17:06:10|pink_usa_1220|EVVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|7.756|9.432|12.428|14.24|13.46|13|15.56|11.86|15.012|16.6|18.55|26.97|39.86|58.5|73.3|75.7|133.8|179.39|161.01|104.83|105.725|
2022-02-19 17:06:12|pink_usa_1221|BDNNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.47|38.65||29.76|34.28|44.47||61.93|||||||48.04|49.5|47.69|41.2|52.41|40.6|43.96|57.59|70.48|72.95|80.63|69.83|67.7|87.39|
2022-02-19 17:06:14|pink_usa_1222|BOLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.85|13.2|11.8|17.14|20.3|18.8|16.6|11.95|17.2|14|15.75|16.01|17.43|14.75|15.32|13.92|14.7|14.29|16.01|16.6|20.05|21.46|18.51|16.98|12.5|17|22.25|26.71|32.23|27.41|32.55|32.2|35.3|35.8098|26.85|22.2098|25.54|30.5|30.5|30.5|26.9535|19.4234|26.05|29.8803|40.3671|40.3334|39.5|33.894|39.965|
2022-02-19 17:06:17|pink_usa_1223|HXPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.605|||||||8.265||||9.94|||||||||||10|||7.54|7.58|7.5|9|8.34|6.36|7.16|9.932|11.31|11.4|12.6|11.6|11.93|
2022-02-19 17:06:18|pink_usa_1224|BOZTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.32|10.15|8.9|9|5.51|6.68|5.7625|6.1825|5.56|5.77|7.295|14.04|17.174|21.17|23.44|19.17|18.055|16.125|
2022-02-19 17:06:20|pink_usa_1225|LNEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|21.69|19.6||27.67|22.95|31.47|34.566|25.85|32.82|28.54|29.37|32.28|28.155|24.46|24.505|24.3|31.99|34.375|29.05|38.25|35.6|
2022-02-19 17:06:22|pink_usa_1226|LNDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.52|8.65|9.3|8.7||4.5|5.8907|9.92|11.73|14.09|15.05|24|23.26|18.22|23.14|23|23.01|21.4|21.42|20.43|19.93|20|18.54|15.9|14.35|16.21|12.3|14.51|15.45|17.94|18.02|16.27|20.23|20.0364|22.01|23.38|22.428|30.44|34.7|25.7|32.95|30.4|29.28|31.51|28.5475|24.9|25.4|26.285|31.4|32.65|30.55|36|39.4|
2022-02-19 17:06:24|pink_usa_1227|ORXOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|20.98|||11.72|9||||||3.7945|||5.25|4.65|4.18|4.9|6|7.285|7.65|7.3|6.98|6.1|6.1|5.6|5.45|5.85|4.86|4.13|4.01|2.767|
2022-02-19 17:06:26|pink_usa_1228|NTNTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:26|pink_usa_1229|BIOGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|24|20.8|20.05|24.7|25|25|26.51|25.97|25.39|28.94|27.75|23.99|
2022-02-19 17:06:29|pink_usa_1230|SVCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:29|pink_usa_1231|RSLBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69||2.69||||4.24|||||7.5247||13.99|11.65|11.4373||14.95|21|25.75|26.4|24.65|16.85|16.51|12.098|13.2|12.12|10.77|13.2|19.5|11.6|9.75|8|10.94|11.15|11.05|10|9|6.12|4.8495|
2022-02-19 17:06:31|pink_usa_1232|BIOVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5923|||||||||||||||||31.25|22.9|19|21.75|16.9625|16.5|20|21.7|21.5|17.57|16.75|17.85|22|24.99|20.51|
2022-02-19 17:06:33|pink_usa_1233|GENTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|8.75|16.35|20.05|47.55|61.87|64.28|48.84|49.17|30|
2022-02-19 17:06:35|pink_usa_1234|HNNMY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.94|3.905|5.605|5.85|5.505|6.86|6.24|6.96|6.86|6.9|6.84|6.32|6.64|6.93|6.83|6.74|7.09|6.84|7.31|8.75|8.8|8.2|8.32|7.76|8.255|7.99|7.81|7.655|6.82|7.48|5.93|5.78|5.28|4.8|5.12|4.962|3.87|3.22|3.06|3.445|2.92|3.53|3.51|4.13|3.9|2.82|2.99|3.16|4.368|4.9102|4.3|3.89|3.78||
2022-02-19 17:06:37|pink_usa_1235|EKTAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|14.33|15.1495|16.17|14.93|12.92|12.89|9.79|10.28|8.905|6.27|6.43|8.55|6.93|7.835|9.42|8.69|9.5001|9.29|10.22|8.02|10.593|12.7901|14.145|11.565|12.275|14.181|13.253|12.96|7.84|9.09|12.24|13.43|12.73|14.25|11.32|12.485||
2022-02-19 17:06:39|pink_usa_1236|HMRZF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.575|22.575|28.125|29.19|27.3748|31.9|31.5|36.75|32.95|35.95|33.83|35.15|33.25|35.2|36.051|34.3|35.11|34.46|37.15|43.4|45.9|41.72|42.285|39.49|40.36|40.3|39.43|39|35|36.72|29.85|29|26.59|25.09|25.74|25.24|17.84|16.88|15.65|17.6|15.4|17.69|17.86|21.6291|22.08|12.365|15.24|18.06|22|24.7153|21.5|19.5817|18.8048||
2022-02-19 17:06:41|pink_usa_1237|ZFSVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.07|357.71|326.75|222.45|210.346|244.67|89.982|105.5|85.835|110|127|128|169.5|146|142.593|155|163.782|172.187|178|198|220.5|||||307.5|286.9569||311||257.5|179|175|173|205|220|237|218|221.5|236.52|287|267.1|217.44|205|253.88|210|241.5|238.6|280.8301|266.71|264.1|283.5|301.901|295.2375|298.9406|311.15|325.45|319.16|286.5|263.225|213.23|245.5|252.87|263.65|278|290.2|303.2|301.25|334|313.4|294.9|314.78|323.8|324|353.19|392.05|439.3|325.4|368.59|411.25|423|420|446.075|420.3|472.05|
2022-02-19 17:06:44|pink_usa_1238|ZURVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9|28.25|29.15|30.3|25.28|17.85|14.25|17.9|21.65|23.15|23.53|20.38|21.67|22.3|28.37|26.76|21.91|21.17|24.52|21.03|24|24.98|27.72|26.27|26.03|27.98|29.87|29.797|30.076|31.37|32.42|32.49|27.75|26.23|20.92|24.1|25.74|26.195|28.005|29.025|30.34|29.97|33.11|29.81|30.085|31.235|32.41|32.32|35.72|39.38|44.19|32.42|37.0388|41.08|41.8125|41.81|44.59|41.16|47.125|
2022-02-19 17:06:46|pink_usa_1239|CSGKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0646|41.3231|47.7404|50.2684|43.4622|39.6702|42.1496|36.0727|44.6873|41.7121|26.1551|21.9353|26.7482|19.0573|18.0363|22.3728|28.197|28.1483|29.3346|28.2067|30.618|28.7803|27.6136|25.912|24.5508|25.3092|25.7565|22.227|12.92|13.58|12.2301|13.39|15.32|14.29|14.8|16.9|18.55|15.38|14.8312|12|11.88|11.43|11.48|13.02|13.61|8.4|11.07|12.14|14.32|10.33|10.47|9.77|9.08|
2022-02-19 17:06:49|pink_usa_1240|SSREY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|11.7675|14.94|14.4375|15.5625|17.8325|20.0125|18.1425|19.805|22.195|23.2275|22.275|20.4545|21.36|23.055|22.215|21.59|23.64|22.74|22.45|20.8|22.88|22.355|22.55|22.365|23.52|25.42|22.19|22.595|22.84|24.555|23.845|25.18|26.685|24.84|17.11|20.44|23.49|23.43|23.98|23|23.46|26.7|
2022-02-19 17:06:52|pink_usa_1241|SWZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1770|1696.22||2998.65|3906.1|5784.45|6287.37|6108.2|5499|4705|5147.35|5269.5|5286.6|5844.35|4775|5703|5143|5590|5830|5696|5200|7732|
2022-02-19 17:06:54|pink_usa_1242|BLHEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||||||||||||||||||||||13.04||12.86||12.02|12.45|11.78|12.25|||||||15.84||15.33|16.45|17.61|18.9|17.39|13.44|15.8|14.38|17.1|17.61|16.09|16.09|17.25|
2022-02-19 17:06:55|pink_usa_1243|JBAXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.93|7|7.75|8.81|8.79|7.88|6.78|8.03|6.53|6.62|6.75|7.54|7.8|8.85|9.32|9.23|9.03|8.865|9|9.19|10.8|9.77|9.27|8|8.85|8.31|8.735|9.72|10.325|11.06|11.53|12.96|11.845|10.565|8.02|8.03|7.975|7.62|9.35|8.885|8.29|9.39|11.43|12.43|13.17|13.82|12.77|12.61|
2022-02-19 17:06:58|pink_usa_1244|JBARF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3078|27.989|34.6987|36.879|43.9617|41.8125|37.6117|37.1232|38.9306|31.9455|32.6294|32.7|39.8|42|47.5|46.55|46.2501|45.15|45.48|44.75|46.15|54.85|49.1|47|40.64|44.15|41.1|43.75|48.1|53.3|56.078|57.75|66.3|60.43|54.59|41.3533|43.21|44.2|39.4573|47.45|42.3|40.32|46.36|53.65|60.54|65.0881|67.6535|68.0978|66.21|
2022-02-19 17:07:01|pink_usa_1245|CFRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.66|3.21|3.28|3.49|3.85|5.41|5.7|6.5|5.31|4.99|5.95|5.97|6.31|7.42|8.22|9.061|9.94|10.08|9.83|10.43|9.56|9.34|8.99|9.07|7.31|7.65|6.328|5.845|6.14|6.39|7.55|8.23|8.63|8.6|8.94|9.15|8.525|6.535|7.31|7.34|7.85|7.66|7.3|5.75|6.445|8.48|9.7399|10.44|11.31|14.86|13.97|
2022-02-19 17:07:04|pink_usa_1246|CFRHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|21|27.05|34.2511|34|35.25|37.55|54.2|56.75|64.75|51.75|47.82|61|61.5|61.35|74.2|80.2|91.12|97.25|101.4442|99.55|105|95.35|94.07|89.5945|86.5|75.6|74.38|63.32|59.81|60.9|63.8501|75.87|83.19|89.55|86.25|88.5046|92.31|90.3|64.66|73.4867|74.95|77.8|77.25|69.7|57.62|65.76|86|97.9|114.5159|109.4|149.18|139.91|
2022-02-19 17:07:06|pink_usa_1247|SZLMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.47|10.446||11.86|||11.89||||12.5||11.51|13.15|14.93|16.53|||17.68|18.3|18.14|18.54|20.3|22.42|23.6|24.78|23.54|17.9|20.25|23.23|25.01|25.14|25.64|28.16|32.225|
2022-02-19 17:07:08|pink_usa_1248|ABLZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|14.9|18.15|20.0845|20|17.3125|18.478|20.8|23.7|26.15|19.5|18.77|21.65|16.2197|17.85|18.3903|22.45|22.05|22.43|25.5475|25.1025|23.9387|22.8651|22.935|21.1|22.18|20.1|18.85|17.71|20.5625|21.92|20.555|22.85|24.85|23.28|25.5|25.3|23.9765|22.2|20.1525|20|18.2|18.51|21.85|24.12|19.9035|26.16|26.91|29.92|34.92|38.92|35.41|35.66||||
2022-02-19 17:07:11|pink_usa_1249|RHHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|26.5|29.0625|30.1875|27.0625|26.4375||24|22.375|19.1125|18.594|17.875|16.9375|20.0625|18.8125|18.4375|15.3125|19.1875|19.875|22.625|25.125|26.3375|23.775|26.35|13.4|15.8|17.0875|18.875|18.4375|19.6|22.5875|22.4|23.3375|23.025|21.7|24|22.1875|21.525|20.7125|17.75|14.925|16.275|19.875|19.95|20.65|17.75|16.73|17.21|18.205|21.96|21.475|19.255|21.985|19.925|22.5|24.2532|28.775|31.945|32.235|34.865|37.27|37.12|36.44|37.46|34.32|37.48|33.875|33.28|32.15|32.88|31.87|27.81|30.675|34.145|31.46|31.72|29.77|27.2|30.86|31.37|34.62|33.06|34.78|38.55|43.86|43.95|44.49|41.73|42.01|42.2|50|48.78|46.34||||
2022-02-19 17:07:15|pink_usa_1250|RHHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.4||67.15|79.45|75.527|69||||89.75|103.6|104.75|96.5|108.8|102.75|123|137.75|148|193.88|154.466|||192.5|185|176|188.75|190.171|172.2779|169.5|136|124|131.25|158.5|160.5|167.8972|132.5|137.75|143.2093|145.25|175.5|170.44|158|176.52|162.05|183.15|188|228.25|252.95|254.83|275.2|306.12|300.6|292.25|301.35|271.04|295.31|272.15|267.24|252.56|252.7225|247.93|221.48|243.25|274.55|253.4|252.64|233.6|219.32|247.75|248.05|269.52|272.25|274.1|303.35|325.6|355|348|327.91|346|349.9999|404.55|379.5001|366||||
2022-02-19 17:07:18|pink_usa_1251|NSRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.9||10.85|10.85|12.3252|11.7252|14.9|17.4752|21.2|18|20.55|18.75|17.7|19.85|18|16.95|19.1752|21.45|21.5|22.05|20.7|20.85|20.6|22.28|24.1|21.56|20.24|19.84|20.84|21.8|23.34|26.58|26.14|23.78|25.62|27.78|26.32|28.14|29.52|29.48|29.94|34.36|35.6|37.34|38.98|43.68|47.76|47.6|49.36|44.21|36.25|32.51|36.47|41.45|47.42|49.74|45.14|51.55|54.73|56.62|64.33|62.075|56.13|61.29|56.85|62.31|65.5|69.97|66.32|65.45|73.11|75.44|78.575|77.57|75.05|78.145|77.44|73.648|73.94|69.86|73.9|79.5|67.3|73.69|85.16|84.76|85.41|79.53|75.67|83.75|85.22|90.33|99.16|112.39|103.94|102.91|108.03|120.405|111.08|104.82|123.67|126.29|128.5|128.21||||
2022-02-19 17:07:21|pink_usa_1252|HCMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5714|12.9048|13.7619|12.4667|12.2952|11.1905|12.3143|13.8762|15.0952|10.7905|10.0857|12.4286|10.7619|11.8095|12.9048|14.9048|14.8762|13.619|13.8095|14.7333|16.7143|15.5238|13.7238|14.7048|15.2667|11.9048|10.87|7.36|8.93|10.54|10.53|11.34|11.97|12|10.87|11.79|10.3|9.86|9.04|9.74|9.615|9.51|10.375|9.94|8.18|9.51|10.55|11.14|11.96|11.42|9.64|10.84|
2022-02-19 17:07:24|pink_usa_1253|STMEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55||||||6.9|6.7799|||||9.4||7.875||9.6|8.3|7.5|9.07|8.75|6.82|6.9|5.61|5.4809|7.8|9.15|13.6|16.33|16.73|22.1|22.92|23.71|20.86|14.4175|17|17.63|17.32|24.43|28.65|25.055|30.45|37.44|40.222|37.716|44.85|47.588|42.852|||||
2022-02-19 17:07:27|pink_usa_1254|PRGAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:07:27|pink_usa_1255|SHLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.15|54|63.9|||76.55|||109.34||105.45|109.36|121.74|130.85||128.7||146.5|144.4|||155.0482||140.6|162.8|||161.1|166.65|181.2|191.6|176.45|191.9|213.35|||236|211.4|231.6|202.35|227.25|213.85|222.8|248.2|257.45|227.05|255.25|277.85|284.5|302.55|322.35|276.5|237.92|
2022-02-19 17:07:29|pink_usa_1256|SHLRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.5|||118|||||142.35||||149.57|145.0759|||||||||||||220.4808|233.75||||220|208|220.03|242|230|208|262.8079|260|277|287|305.75|267.2|215.5|
2022-02-19 17:07:31|pink_usa_1257|AHEXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|23.9|25.9|24.7|25.45|22.49|29.6|33.12|32.75|21.1|20.79|25.97|20.22|22.7|23.75|28.3|29.2|33.17|38.13|41.3|41.64|37.18|35.0665|40.59|40.52|38.58|33.305|29.31|30.215|29.45|30.7761|35.65|37.09|36.844|38.025|40.025|30.23|29.79|24.255|26.455|27.07|26.43|31.3|29.43|23.9653|26.14|29.685|32.14|33.67|27.64|23.16|25.6|||
2022-02-19 17:07:34|pink_usa_1258|SGSOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.04|12.29|12.08|12.85|12.85|11.89|14.46|16.05|16.87|18.75|17.91|16.03|18.95|18.01|20.05|21.38|25.27|22.5|23.096|21.94|24.635|25.2|22.28|21.5175|20.26|19.39|17.625|18.65|19.585|21.935|22.11|19.82|21.215|23.87|22.08|24.38|25.41|25.54|26.595|23.29|24.705|25.42|24.59|25.625|24.8682|22.739|26.01|28.64|30.925|30.57|31.385|30.755|28.02|
2022-02-19 17:07:37|pink_usa_1259|GLNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|13.88|10.5|11.54|11.03|11.57|10.23|9.36|10.1|10.91|11.02|11.98|10.4|9.09|9.05|4.36|2.79|3.3|3.89|4.525|6.935|8.11|7.32|9.16|9.135|10.57|9.83|8.34|7.4|8|6.52|5.425|6.36|5.29|3.74|4.38|5.63|8.6|8.52|8.98|9.47|11.41|
2022-02-19 17:07:39|pink_usa_1260|CCHGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|17.838|22.52|19.77|24.27|20.16|19.34|22.23|20.71|24.35|28.64|33.865|32.15|34.174|35.17|34.055|29.71|33.79|35.74|33.32|33.725|33.54|25.37|26.52|29.15|32.78|35.81|36.085|32.87|32.98|
2022-02-19 17:07:41|pink_usa_1261|KHNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.95|22.2|22.85|24.06|23.5|22.12|24.74|25.52|28.38|26.892|27.374|27.13|29.58|28.265|27.05|26.86|26.41|28.2|28.06|25.7|28.37|32.01|35.45|34.72|32.91|30.3|33.29|27.8|27.6|26.45|28.9|32.55|30.2775|28.35|37.82|44.04|46.58|66.17|73.43|57.88|54.15|
2022-02-19 17:07:43|pink_usa_1262|CLZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6.35|8.25|10.55|10.02|11.25|13.45|17.75|16.5|21.52|13.55|9.84||12.65||10.85|14.99|14.47|15.79||20.26|20.64|17.87|18.21|17.99|21.389|18.61|18.27|16.46|17.83|17.41|15.7|18.59|21.24|23.97|27.33|25.31|23.88|25.31|19.62|21.065|18.49|17.79|20.58|22.73|18.35|20.57|19.795|21.29|21.92|21.63|21.07|18.01|
2022-02-19 17:07:46|pink_usa_1263|PGPHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.75|129||110|135.75|||187||177.46|190.5||182.2|||248.372|262||259|264.4|258.1|288.55|308.75|299.65|322.65|353.5|364|424.92|457.75|491.92|522.1|598.3|644.35|675|730.0466|748.31|788.9|651.25|717.35|700.2|809.8|837.5|952.2|799|994.2|1050|1217|1529.92|1754.6001|1676.999|1335|
2022-02-19 17:07:48|pink_usa_1264|SXYAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3353||||||||||||13.6|15|16.6|17.55|17.89|17.04|23.42|25.085|26.9|31.98|36.01|39.23|31.83|
2022-02-19 17:07:50|pink_usa_1265|SKFOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6022|||||0.5653||||||||||||||||||1.7944|||||141.75|123.1822|135|151|142.5865|170|190.6618|177|233|250|270|321.5|363|395.4999|318|
2022-02-19 17:07:51|pink_usa_1266|LZAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|10.15|10.1|8.05|7.23|6.45|8.3|7.99|8.35|8.28|6.1|5.75|5.22|3.8|4.48|4.52|6.26|7.61|7.12|9.18|10.4|10.52|11.28|11.084|12.26|14.1|13.69|15.47|14.24|17.07|18.99|17.79|18.345|20.545|25.1699|26.53|25.49|26.93|32.31|30.23|29.095|31.59|35.406|33.555|39.7|49.9|62.4|60.54|68.75|64.13|85.395|81.37|64.906|
2022-02-19 17:07:54|pink_usa_1267|GBERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|||||35.94|36.67|31.96|33.69|36.38|38.31|44.89|40.06|43.58|45.69|46.5264|43.18|44.2106|43.33|45.47|39.08|39.86|43.915|44.8|54.52|50.51|49.1|57.89|59.92|60.01|71.8|84.505|75.23|65.27|
2022-02-19 17:07:56|pink_usa_1268|SONVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5795|24.9338|25.4801|21.0099|16.3709|19.9868|22.5497|18.745|17.5927|21.8642|23.9007|21.5662|22.3113|27.8642|27.7649|30.0397|31.6589|30.0497|27.4172|29.4934|26.1556|25.2119|23.5033|26.4437|27.5762|24.0944|26.0066|32.5778|33.3179|31.1026|31.1026|35.1556|36.6656|32.0066|36.5811|43.4801|46.0629|45.3974|49.3808|42.755|46.99|47.83|52.125|69.98|77.06|74.765|70.45|
2022-02-19 17:07:58|pink_usa_1269|GVDNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.6|13.9|16.2|15.96|15.35|18.6|20.53|19.66|21.2|19.29|17.38|18.98|18.2|18.6|19.96|23.84|25.6|28.3|28.14|30.74|32.34|32.91|34.49|38.09|36.679|36.138|35.64|37.15|39.25|41.93|35.345|36.325|41.41|40.84|45.43|45.655|44.71|49.1|48.32|48.73|52.91|54.15|58.47|62.32|70.75|83.695|78.81|80.69|89.79|100.32|96.66|79.18|
2022-02-19 17:08:00|pink_usa_1270|GVDBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|660|||||1015|950||945|825|935|928.51|942|995|1194|1293|1408|1420|1543|1612|1636.4039|1711.36|1915.96|1863.55|1805|1758.9|1872.15|1935.54|2112|1809.24|1773.5|1997.5||2265|2317.28|2238|2333.85|2429|2459.5|2584.5|2646.5804|2917.6|3223.8741|3460.8832|4283|3991|4005|4145|4895.8|4957|3976.5669|
2022-02-19 17:08:02|pink_usa_1271|SAUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.75|15.6143||20.85|18.25|21|27.22|32.3|37.2968|35.1|33.92|41.08|30.273|39.36|40.55|37.89|47.74|48.92|41.17|48.735|57.82|61.135|77.82|98.53|106.78|81.05|
2022-02-19 17:08:05|pink_usa_1272|SWPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.0318||||84.6|||91.0528||||||||85.6523||89.25|||||81.8154|84.1|81.6076|100.05|102.2|108|91.55|93.25|91.1963|97.85|93.1089|106.3785|100.25|95.5973|
2022-02-19 17:08:07|pink_usa_1273|SWZCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|305|378|353.147|334.02|387.75|416.8986|440|438|440|385|401.7721|367.335|405|395|470.629|435.25|454|513.4|587.5|601.8|551.53|606.07|562.85|590.3646|544.4|497.925|491.2|479.3|482.55|428.63|444.46|457.85|496.15|520|545.4|455.15|456.75|456.041|452.7|483.0613|497.35|515.95|570.85|504.75|565.55|520|520|577.335|573.9001|555|580.41||||
2022-02-19 17:08:10|pink_usa_1274|SCMWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.625|34.625|34.438|33.875|34.438|35.5|29.375|23.625|23.3|23.4|28.59|27.07|28.6|28.9|27.57|29.01|29.9|30.33|27|28.98|33.6|30.146|32.82|39.15|39.43|33.43|33.43|30.94|30.4|32.44|32.89|36.41|38.47|35.32|34|38|37.5|34.57|31.04|28.27|30.67|27.9|34.55|37.86|34.38|32.15|37.78|40.85|43.04|45.96|45.05|36.5|39.94|36.296|40.6568|41.47|45.33|43.36|45.72|50.97|58.05|60.19|57.85|60.39|57.4|57.88|57.89|49.85|48.7|46.965|47.97|42.84|44.09|47.68|50|51.9|54.25|45.32|44.81|46.43|44.56|48.625|49.97|51.5|53.4|51.26|56.69|51.955|52.22|57.22|58.7|55.96|59.63||||
2022-02-19 17:08:14|pink_usa_1275|EMSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.7545|552|552|600.7204|638.2249|642.0034|623.7423|896.7358|896|946.1357|890|1048.092|973|1058|
2022-02-19 17:08:16|pink_usa_1276|FEEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|||||||||||||||||||||||||3.65||||||4|2.7|2.75|2.26|1.8592|1.45|1.45|2.65|4.57|6.85|5.22|3.67|3.69|
2022-02-19 17:08:17|pink_usa_1277|BPMUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.75|78.2|79.35|82.55||61.8215||||82|||||||||87|||114|105|94.35|121.42|141.98|102.05|98|65.7|76.92|69.6|68.4115|80.55|80.25|82.71||73.675|73.205|60.85||50.86|43.485|44.31|52.95|59.6|49.6|55.47|59.4|57.995|46.035|46|47|41|
2022-02-19 17:08:19|pink_usa_1278|TMNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0223||21.11|15.56||||||24.3216|26.1|||35.9||||||||||69.22|76||||||||142.84|165|163.25|143.3819|149.8972|127.85|155.8763|110.228|121.7|150.75|153|151|104.25|
2022-02-19 17:08:21|pink_usa_1279|TMSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.23|93.6275|98.63|129.05|122.7|149.65|184.7|122.47|144.65|173.3|161.42|152.98|148.11|152.035|157.85|128.56|149.03|153.27|159.5|128.08|106.74|
2022-02-19 17:08:23|pink_usa_1280|VACNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|||9.9032|10.9|10.9|10.9|10.9|10.9|10.9|21.55|24.2|29.9475|40.75|48.32|37.585|
2022-02-19 17:08:24|pink_usa_1281|PSPSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1|||54.1|65.7923||72.9||93.9|||87.6||||93.4067|||89|||||90.14|85.37|||||86.43|||||90.84||||100.45|102.4|120|123.05|139|113|119.9|127.3|128.8|124.86|132.6|128.7|119.5|
2022-02-19 17:08:26|pink_usa_1282|HNHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7302|6.6751|6.3806|8.4911|8.3439|7.7549|7.7549|6.9696|7.2641|6.7242|4.4174|4.8885|6.4591|6.1352|5.3892|6.0763|5.6542|4.7609|5.0456|5.0456|5.1536|5.9683|7.0874|6.2628||6.4935|5.3597|6.25||5.2159|6.2477|6.425|7.3125|8.518|9.825|8.7875|7.3125|7.3125|6.7625|4.58|4.79|4.58|4.648|5.95|5.17|4.91|5.36|5.8212|7.95|8.11|7.926|7.37|7.475|
2022-02-19 17:08:28|pink_usa_1283|CUII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|16.38|17|13.25|14.5|14.88|11.14|13|12.92|8.8|12.41||6.9|||9.5|10.11|5.2||3.94|4.5|3.5||||3|2.9|2.8|2.25|2.17|1.25|0.751|1.3|1.87|1.87|1.28|1.9|2.2|
2022-02-19 17:08:30|pink_usa_1284|SMUUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|23.42|25.19|16.67|19.38|19.09|19.51|23.35||||15.25|15.18|15.5|14.67|18.68|15.95|17.0835||17.33|18.2|18.985|16.955|18.0575|16.95|17.57|16.12|16.12|15.65|11|8.33|8.73|11.544|13.1925|13.115|12.98|14.8|16.56|
2022-02-19 17:08:32|pink_usa_1285|BKKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.6|3.2|3.55|3.4|3.4|4.78|5.38|5.15|5.21|5.01|4.72|6.1|5.74|6.6|5.96|7.59|6.67|5.82|6.45|5.2191|5.59|6.33|6.2175|5.748||4.4|4.78|4.529|4.5|4.8723||||5.5188|6.5|7.21|6.23|6.471|6.47|6.86|6.09|5.45|5.744||3.11|3.16|3.02|4.145|3.72|3.59|3.5|4.3||||
2022-02-19 17:08:34|pink_usa_1286|BKKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|30.5|37.5|37|30.78|29.75|26.74|28.19|31.26|31.25||27.65|22.17||22.43||25.12|21.53|27.5|26.91|28.87|32.52|37.1|30.9|33.4499|30.984|34.42|31.04|27.6|29.71|20.21|14.97|16.83|19.654|20.98|18.48|17.63|16.76|22.45||||
2022-02-19 17:08:36|pink_usa_1287|BKAYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.03|24.89|25.15|24.6|24.56|25.87|21.44|17.89|17.89|17.89|14.33|28.47|28.47|26|26|26|
2022-02-19 17:08:38|pink_usa_1288|KPCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|19.54|22.55|23.5|28.58|27|19.26|21.184|21.35|23.28|28.35|30.63|27.63|23.79|19|18.84|19.35|19.41|22.73|19.06|21.785|22.35|25.9|28.71|29.69|24.56|25.94|24|24.82|23.55|20.28|20.38|15.78|10.995|10.82|14.545|18.16|15.755|15.22|15.595|21.27|
2022-02-19 17:08:41|pink_usa_1289|PEXNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|9.3|7.9|8.7818|8.78|11.53|11.55|12.25|11.8|9.89|12.14|10.2|9.59|10.49|10.5|10.26|11.05|10.01|9.42|9.65|10.05|8.14|6.75|6.22|4.5|3.75|3.56|4.11|4.64|4.75|5.82|4.9|5.17|5.5|7.35|7.75|8.065|7.85|8|8.33|8.2|7.93|8.25|4.89|5.62|5.25|7.05|7.26|6.871|7.99|8|
2022-02-19 17:08:44|pink_usa_1290|PTXLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|||2.24|2.73|2.75|2.51|||||3.945|3.91|3.98|3.97|4.03|3.8065|2.04|2.93|2.44|3.2525|3.72|3.22|3.41|3.41|
2022-02-19 17:08:45|pink_usa_1291|SCVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97||17.7|||12.83|15.46|14.4|14.09|13.08|11.31|9.02|12.2|12.67|14|13.538|12.79|11.5|11.5|
2022-02-19 17:08:47|pink_usa_1292|TOIPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|23.95|23.95|23.95|17.17|9|13|11.03|11.03|11.03|16.8|16.8|16.8|
2022-02-19 17:08:49|pink_usa_1293|AIPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.339||||||||15.79|19.42|23.48|21.41|20.86|19.25|21.28|20.85|22.69|25.87|19.65|18.9099|17.8|20.78|21.74|20.43|19.65|17.77|20.6|
2022-02-19 17:08:51|pink_usa_1294|APTPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.748|||||2|2|2.35|2.4|2|1.73|1.5|2|2.15|2|1.39|1.85|1.98|
2022-02-19 17:08:52|pink_usa_1295|THNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.29|||||||16.55|||||||16.26|16.79|16.79|17.88|17.44|9.96|11.77|11|11.56|10.5|9.915|9.7|12.61|
2022-02-19 17:08:54|pink_usa_1296|CPPCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.73|29.3|27|20.75|20.75|19.55|23.6399|21|18.84|17.98|17.1|20.92|
2022-02-19 17:08:56|pink_usa_1297|AVIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.2|2.6|2.8|2.7|2.35|2.8|3.1|2.72|3.17|3.69|4.45|5|5.47|7.1|7.05|6.67|10|7.15|7.3|6.52|7.26|6.5475|7.16|7|6.992|6.452|5.995|4.893|4.435|4.95|4.11|4.8404|5.1|5.3025|5.455|6.3|5.87|6.1|5.3|5.67|5.805|7.64|7.51|6.25|6.07|6.14|5.68|5.34|5.422|5.67|6.015|7.48|
2022-02-19 17:08:58|pink_usa_1298|AVIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.9|7.27|7.27|6.46|5.93|5.98|5.65|5.65|5.25|5.6|5.78|5.78|
2022-02-19 17:09:00|pink_usa_1299|INDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81||||16.73|14.48|12.26|11.95|8.48|5.36|8.15|8.33|12.25|15|12.15|12.61|14.06|
2022-02-19 17:09:02|pink_usa_1300|TSCFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|27.23|32.82|32.85|32.85|32.85|21.25|20|27.21|30.55|26.89|28.89|28.89|
2022-02-19 17:09:04|pink_usa_1301|TACYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.23|9.69|9.96|6.4|6.44|5.56|5.72|5.22|5.31|5.3|5.97|6.695|
2022-02-19 17:09:06|pink_usa_1302|BDULF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.61|0.75|0.76|0.715|0.75|0.97|1.28|1.76|1.71|2.22|2.23|2.31|2.77|3.2|3.42|4.91|5.67|3.9|3.98|3.8725|0.445|||0.62||0.51||||0.61|0.625|||||||||0.8|0.79|0.835|0.77|0.79|0.683|0.6109|0.6436|0.65|0.7187|0.73|0.7357|0.7357|
2022-02-19 17:09:08|pink_usa_1303|KGTHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.02|11.27|9.79|16.57|21.045|23.995|19.8|16.6|20.8|
2022-02-19 17:09:09|pink_usa_1304|INGVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6841|8.677|11.6334|11.2878||7.95||8.7|12.05|11.65|8.5|6.5|8.85|6.08|7.24|8.9|8.2|9.1|10.9|13.2|14.4|13.85|13.82|14.37|14.93|16.52|15|13.8|11.61|12.35|11.86|13.39|14.517|16.98|17.77|18.21|18.31|14.5675|13.973|12.2|13.22|10.9|9.351|11.5|9.3|5.63|8.1|10|10.9|13.3501|13.85|13.991|14.543||||
2022-02-19 17:09:12|pink_usa_1305|NNGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.19|22.345|21.135|22.3|21.605|21.77|19.66|16.93|19.19|17.61|14.84|18.434|20.86|23.02|25.34|25.86|24.835|28.1544|
2022-02-19 17:09:13|pink_usa_1306|NNGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4756|28.5422|27.8053|29.7704|33.3566|30.802|33.1797|28.8861|31.6372|30.409|36.1076|38.7015|41.3353|43.7615|43.113|44.27|43.25|42.3|40.81|32.75|38.91|38.26|29.48|37.8525|41.0925|45.9425|50.3875|52.9|53.02|56.15|
2022-02-19 17:09:15|pink_usa_1307|AEGOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.85|7.65||5.735||5.65|7.6|7.3||4.3425|||5.15|||6.39|7.59|9|9.0186|8.78|7.97|7.82|7.7|||5.66|4.78|4.9|3.8|5.0725|5.24|4.9|5.54|6.2174|6.79|7.0375|5.9837|5.7|5.11|5.125|3.922|4.49|3.5602|2.44|2.78|3.78|4.891|4.85|4.76|4.9|5.2925|
2022-02-19 17:09:18|pink_usa_1308|ABMRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|26.0036|23.65|21.45|21|17.86|14.5551|7.3942|9.2093|11.3|10.35|13.15|13.936|18.35|17|
2022-02-19 17:09:19|pink_usa_1309|AAVMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13.61|8.04|9.48|11.83|11.4|13.28|13.86|14.17|14.28|
2022-02-19 17:09:21|pink_usa_1310|RYDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|26.2|27.4|29.95|27.6|25.8|26.5|30.37|35.44|35.67|33.25|32.5|36.71|31.24|35.07|33.4|33.05|33.9|32.47|33.35|36.32|39.1401|39.9499|35.6099|32.7|29.7|24.97|24.895|22.52|24.46|25.12|24.636|26|27.12|27.3|31.074|31.775|33.6788|32.9|29.85|31.88|31.35|27.65|28.75|22.235|16.31|14.94|17.975|20.89|19.3|19.658|21.89|25.89||||
2022-02-19 17:09:24|pink_usa_1311|RYDBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|26.75|26.75|30.25||23.95|25.45|30.4|35.9668|35|32.85|33.65|37.5|32.2|36.05|34.2|33.15|34.5|34.21|35.35|39.15|41.6965|41.7|35.03|33.98|30.45|25.45|25|21.84|24.25|25.4|27.76|26.86|27.75|28.3|31.5|32.6|36.69|33.83|30.43|31.39|31.8|27.845|28.55|23.13|15.6|14|17.3|20.25|19.15|19.55|22.064|26.5||||
2022-02-19 17:09:27|pink_usa_1312|EXXRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9|60.5|63.5|73.1869|74.25|64|56|63.07|63.2|65.75|78|72.2151|53.75|61.22|69.66|81.8|86.06|83.525|89|80.97|
2022-02-19 17:09:29|pink_usa_1313|EADSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.13|3.8375|4.725|4.7875|4.7875|4.7025|5.5125|5.55|7.35|7.9875|7.7025|6.925|9.1425|8.9875|9.385|8.1225|12.21|13.815|14.2575|17.46|18.38|17.39|15.37|14.69|15.33|17.49|16.225|17.6|15.07|15.6|14.31|15.53|18.3|20.25|20.8|25.24|29.8|29|31.645|26.42|31.33|32.715|34.42|36.83|35.43|16.9|20.59|27.375|28.35|29.825|32.91|31.22|32.49|
2022-02-19 17:09:32|pink_usa_1314|UNLVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:09:32|pink_usa_1315|AHODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3026|15.5675|15.965|17.1818||16.4287|16.8924|17.8066|18.1511|18.1511|15.1303|16.6937|18.8003|15.7398|16.5612|16.7209|19.529|22.0065|21.7945|24.0866|24.2721|21.8895|19.1914|19.6204|22.0137|23.2103|22.4652|23.6845|23.9893|24.5086|24.15|21.01|21.17|22.5|18.07|19.9|22.719|22.86|24.34|25.21|25.9|23.33|23.55|26.27|23.43|24.585|31.15|27.73|28.2|27.9|33.605|34.44|32.97||||
2022-02-19 17:09:35|pink_usa_1316|ADRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.3734|13.0931|13.5722|15.2029|16.114|20.5265|21.2943|23.9325|24.7474|29.1597|28.6322|30.5026|35.467|36.5456|32.373|39.9273|44.459|40.4303|41.1497|36.8333|27.2659|32.2292|32.8047|37.1936|37.5355|34.8881|34.8535|33.7025|26.8308|24.6208|19.5677|15.7117|4.2589|8.6098|10.7047|9.6918|9.6687|9.0127|7.2285|8.4486|10.4169|8.7479|10.2788|8.5868|9.404|9.404|11.027|11.5334|11.4298|14.388|15.4585|16.1721|14.906|17.1966|14.2499|12.696|12.8226|13.8816|13.4096|15.5275|14.0887|14.4686|14.0427|13.9046|15.4124|16.3563|13.3751|14.5722|15.8038|13.5178|14.0887|14.5607|16.5865|18.785|18.4167|20.9144|21.4784|19.4316|18.1794|18.7319|19.9537|21.7069|21.0269|22.9925|23.1519|23.5254|23.85|19.615|21.26|22.15|17.98|21.43|22.41|22.95|24.24|25.65|25.7|22.41|23.448|25.75|23.41|25.355|30.07|28.52|26.395|29.44|33.87|33.72|30.67||||
2022-02-19 17:09:39|pink_usa_1317|ASMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9545|34.6286|23.2659|25.5398|26.2806|27.3523|13.5707|11.6|9.5344||20.5702|23.0563|24.9505|21.2755|16.7066|20.2868|21.9662|19.2692|21.9728|24.1886|29|24.2545|27.1545|33.2841|33.1523|35.8545|34.9318|42.2078|34.8673||28.1169|18.8961|19.4286|26.2987|35.1948|38.3377|39.5455|41.1039|42.9221|42.5325|57.1429|52.5974|44.0909|49.2208|59.8701|61.0109|75.8182|69.5455||79.75|88.15|89.465|89.5811|80.02|91.165|103.685|104.49|108.845|92.37|89.85|83.6|97.25|107.85|105.27|121.5|133.55|154.35|178.3325|192.25|203.28|203.91|166.22|182.09|192.01|217.94|265.64|278.31|322.68|374.74|430.21|608.92|661.58|844|787.92|659.5|||||
2022-02-19 17:09:43|pink_usa_1318|HEINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|35.5|34.26|34.01|33.462|34.93|37.97|38.47|38.82|39.4|39.35|44.35|40.92|46.3|45.04|37.88|41.31|48.51|51.91|50.75|51.935|50.475|50.03|45.834|49.87|54.06|52.634|52.06|53.0175|43.41|46.7|53.56|52.19|60.04|54.28|52.76|55.99|
2022-02-19 17:09:45|pink_usa_1319|HINKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7548|34.5|42.05|46.0768|||44.6|46.95|51.4|58.25|51.752|44.4|52.92|47.5|56.172|61.45|72.1|71.8|68.5|68.9|66.78|70.1|75.3|75.325|77.61|79.04|78.33|89.8601|80.21|92.7|88.38|75.34|81.84|98.55|103.86|101.71|103.84|99.89|99.55|91.9477|98.75|107.8|104.44|103.44|105.39|86.8267|91.8765|106.04|102.76|120.2443|109.4397|110.63|111.08|
2022-02-19 17:09:48|pink_usa_1320|HKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.69|30.96|30.97|30.39|33.84|34.59|33.87|35.01|34.885|34.86|39.68|36.6|41.1|40.36|35.16|38.17|45.94|48.95|47.793|49.43|50.07|47.83|44.5|47.845|50.035|49.19|48.1|45.83|42.285|41.37|47.35|45.63|51.13|46.28|42.19|44.7|
2022-02-19 17:09:50|pink_usa_1321|ADYEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|13.1025|16.9125|19.14|23.4|23.15|32.34|27.76|20.67|
2022-02-19 17:09:51|pink_usa_1322|ADYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528|769|766.65|731.24|750|891|1249.4|1731.05|1956.15|2431.92|2305.77|3214.08|2753.7|2017.58|
2022-02-19 17:09:52|pink_usa_1323|RDSMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.3125|4.66|5.875|5.35|5.375|4.925|5.875|5.45|5.75|5.8|5.875|6.125|7.575|8.85|8.35|9.55|9.1|10.4||||12.75|12.2|12.35|12.5|11.55|14.6|13.31|5.95|5.85|8.35|9.31|12.37|11.07|9.75|10.4|12.31|14.63|16.71|11.61|11.42|13.73|12.42|12.19|14.39|15.1|16.36|19.21|19.66|16.568|17.95|16.54|16.455|13.89|15.065|13.03|12.88|11.9|14.895|17.47|15.18|16.31|18.435|18.87|23.32|25.834|24.44|25.97|21.69|25.86|27.88|30.908|32.29|31.02|31.96|38.44|40.89|42.985|45.6|53.41|54.01|45.58||||
2022-02-19 17:09:55|pink_usa_1324|AKZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.9212|11.4836|11.0614|10.6399|10.4052|11.3659|10.9444|12.4443|13.4986|12.6085|14.6708|16.4519|38.0587|39.2305|14.811|15.3266|13.9205|15.5609|17.5295|15.9828|14.9516|14.5298|16.7796|17.9279|18.0919|16.2171|16.7946|16.8471|16.6596|16.9108|14.1173|11.8151|8.0804|9.5882|12.235|13.0108|14.5673|13.4799|12.6287|15.5047|16.9071|14.736|15.4747|16.7421|18.9769|20.2292|21.5341|21.4479|23.0114|30.4882|29.5283|28.6659|27.2598|31.7781|22.9815|12.835|13.1799|17.4095|21.2266|23.8289|19.1568|19.1418|19.723|20.3005|25.5424|27.076|19.0893|18.9469|21.4088|17.1563|21.465|21.465|23.8275|23.9175|22.0837|28.3388|30.9937|28.1475|26.3813|25.875|27.9112|28.71|25.29|26.595|21.8925|25.4194|25.335|23.265|25.1269|31.3762|34.1775|34.3924|36.45|32.9625|35.1|31.5281|30.28|28.03|29.86|31.97|26.61|27.52|33.03|35.35|34.7625|42.72|41.14|35.11|34.43||||
2022-02-19 17:09:59|pink_usa_1325|ALLVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1326|ALTCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1327|ALVVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1328|RYLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9149|25.6987|28.3548|28.4234|29.7662|34.6692|37.2445|38.232|37.892|42.2784|44.2327|36.0683|37.4895|39.2537|45.0854|45.0364|40.2829|44.1053|51.3|50.8|56.6|55.4805|44.83|36.888|33.81|||
2022-02-19 17:10:04|pink_usa_1329|SFFYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|28.38|27.97|30.2|31.5605|21.45|33.4|42.39|44.65|61.3567|56|48.96|55.3225|
2022-02-19 17:10:05|pink_usa_1330|WTKWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|37.25|25.75|21.25|23.75|23|25.8|22.375|20.5|21.25|20.1|17.7|17.55|13.9|12.95|14.25|14.4|19.2|16.25|16.35|19.4|19.45|17.85|18.8|18.75|21.85||||30.5|31|28.15|31.85|29.15|27.75|23.5|17.82|16.7|18.9|19.65|22.1|20.15|18.8|18.5|19.9|23.27|22.56|18.29|16.42|18.36|15|17.6|18.79|20.54|21.6|24.39|28.08|27.48|29.87|27.51|29.33|32.36|31.78|31.51|34.46|34.489|39.94|43.32|36.05|38.9|43.67|43.73|51.7|49.72|54.06|63.566|60.415|64.2|68.81|72.121|72.13|75.72|76.14|83.42|83.41|83.56|95|113.86|112.47|98.565|
2022-02-19 17:10:08|pink_usa_1331|EUXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.253||||||57.29||||58.7395|59.9|68.07|77.3|82.44|87.05|91|109.1|103.3|111.0848|102.7236|116.35|98.1|93.65|
2022-02-19 17:10:10|pink_usa_1332|TNTFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0265|9.6253|11.4782|14.1733|12.6813|11.5263|12.1279|11.791|12.946|11.0691|||6.2065|3.35|||2.45|||5.66||||||4.54|||||||||||4.8|3.603|3.4|2.93|2.9|2.6031|1.8474|2.2|1.55|1.33|2.9|2.98|4.25|5.45|5.4|4.276|3.96||||
2022-02-19 17:10:12|pink_usa_1333|ASMIY|price_second_month|0|28.7505|29|35.2505|25.2505|21|24.5003|15|19.4997|11.4997|9|9.4997|14|11.4997|8.5003|3|4.6252|8|8.3751|3.8751|4.5|3.8751|4.3748|5.5|7.6246|9.2498|7|7|5.6246|5.7498|3|2.2498|3.6252|4.2502|3.5|2.6252|3.6252|2.3754|1.4997|1|1.2498|1.1246|1.7505|2|3.3754|2.7505|3.0625|4.707|5.004|18.624|48.759|50.505|37|13.5|7|10.25|13.625|13|13.125|10.563|12.188|9.75|5.813|5.5|5|5.1875|7.375|16.75|32.625|25.875|25.125|11.375|13.5|22.13|21.47|14.81|21.37|19.4|12.52|14.8|10.99|15.46|18.2|18.93|23.64|21.85|13.76|15.9|18.62|14.84|15.55|14.61|18.58|17.03|17.44|21.07|23|26.47|27.26|23.35|19.56|25.65|24.86|8.51|6.61|14.14|18.31|22.8|23.47|20.68|22.01|24.77|40.53|42.19|26.52|27.12|37.54|34.26|35.03|35|39.68|35.59|31.27|33.91|38.43|41.65|38.76|41.74|45.2701|49.19|37.55|40|42.03|40.313|37.76|42.5|51.48|62.46|57.52|68.83|72.72|58.12|54.33|42.09|55.3|59|83.619|110.98|119.59|116.4|150.6|179.52|275.75|314.76|393.32|451.87|329.63||||
2022-02-19 17:10:17|pink_usa_1334|RANJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4762|20.2381|20.2857|19.2381|17.8095|22.9524|25.6571|23.581|14.8476|12.7429|17.8952|12.9619|15.4571|14.8667|20.2667|20.5905|22.4286|28.7048|29.2095|28.99|23.53|24.71|29.12|28.98|32.32|28.95|26.04|27.03|23.32|25.51|28.58|28.777|29.144|30.34|35.99|30.19|31.59|24.3|26.37|26.82|22.92|29.14|27.07|21.18|26.49|30.69|33.505|38.53|36.84|31.53|37.39|
2022-02-19 17:10:20|pink_usa_1335|TMOAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8222|4.1956|4.4267|4.7289|5.6356|6.64|5.4578|6.3111|6.3796|6.2364|6.88|10.0622|9.8667|10.6844|7.8364|7.9111|7.9431|7.1609|7.3778|9.2443|9.4044|9.6889|8.5333|8.4089|9.0311|7.9113|6.9689|12.8|6.119|5.34|5.1|4.11|4.1645|4.155|4.615|4.465|3.9501|4.26|4.22|
2022-02-19 17:10:22|pink_usa_1336|BESIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.5|6.25|5.875|6.4375|7|8.9375|6.5|5.125|5.125|3.75|3.125|4.25|3.75|5.8125|5.5625|11.0625|7.719|6.125|4|4.5|4.25|3.685|4.145|3.575|3.79|2.3|2.3|1.925|2.3|3.525|3.585|4|3.11|2.49|2.79|2.885|2.525|2.285|2.295|2.52|2.82|2.73|2.925|3.1|3.275|2.925|2.38|2.59|2.55||1.165||1.37|1.825|1.88||1.88|2.65|2.85|3.53|4.475|3.06|3.15|3.625|3.8||3.525|||5.385||6.095|8.055|8.66||13.05|13.96|9.725||12.29|13.34|15.62|17.5|17.47|25.85|32.39|42.93|99.8|35.51|21.36|22.27|24.86|24.08|28.14|39.05|39.85|36.666|45.65|46.44|79.3|76|80.8|91.71|84||||
2022-02-19 17:10:25|pink_usa_1337|SBFFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|19.75|18.2|15.83|15.35|19.93|24.55|26.31|20.22|19.95|18.13|14.45|13.96|10.78|13.8|18.72|20.5|20.58|15.51|16.92|14.65|||13.016|11.9|14.14|12.5201|12.19|15.39|14.01|15.37|16.37||16.07|17.33|15.21|14.9|15.65|18.8973|18.9|19.9|17.572|15.23|12.59|17.6|19|19.005|16.79|16.47|15.65|15.27|
2022-02-19 17:10:27|pink_usa_1338|ARCVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.2|9.2|||9.675|10.3|10.9|11.89|11.505|||9.505||10.8567|11.582|12.9|14.05||16|19.03|17.5|15.525|14.825|16.5|29|24.5|24.65|13.4||13.5|11.45|13|16.8|21.53|22.92|24.5|19.8|17.6|12.75|16.25|18.8|19|20.55|24.2|12.15|22.9|27.8|34.1112|42.55|46.5|53.65|46.25|
2022-02-19 17:10:30|pink_usa_1339|ARCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7|7.75|8.5|7.5|7|7|7.75|7.25|8.875|8.8|8.2085|7.91|8.55|10.35|8.66|8.511|9.05|10.25|7.95|10.24|12.55|12.1|13.55|15.74|19.98|22.82|27.26|30.5|35.95|44.83|47.69|55.5|67|83.25|80.9|68.2|60.75|70|19.82|12|10.45|15.35|18.6|23.8|21.1|17.65|19.4|22.3|24.27|23.35|18.29|16.63|18.92|21.5|20.82|22.97|25.19|27.77|27.55|31.97|37.25|36.92|31|30|32.76|29.41|24.41|23.83|16|16.74|15.3|14.6|16|17.5|21|21.66|23|20.31|17.5|13.05|16.35|19.45|18.65|20.75|25.95|15.41|22.2|27.1|34.85|41.98|47|48.53|47.5|
2022-02-19 17:10:33|pink_usa_1340|PHGUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1886||0.6104||||||0.3474|0.3474|||0.2432|0.2184|0.34|0.362|0.58|1.46|1.63|1.58|1.44|0.9235|0.9263|0.8405|1.35|1.45|1.37|1.52|1.27|1.2032|1.33|1.22|1.01|0.76|0.9|
2022-02-19 17:10:35|pink_usa_1341|CSNVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|16.75|||22.47|21.34|23.86|21.36|21.9|22.65|16.96|17.7|18.28||21.42|||||||29.95|29.9401|32.1009|31|31.885|33.08|30.17|30.76|30.55|28.11|31.97|36.72|37.53|38.54|50.09|59.405|60.6|54.118|47.07|41|
2022-02-19 17:10:36|pink_usa_1342|HDUGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|||||||||||||||38|44|40.3|42.55|43|45.5|49.05|45.2713|41.65||47.5||||50.16|55.5||63.5|83.75|83|76.5|85|75.365|||68.3|68.2|66.4|63.5|66.5|46.14|54.3424|64.4|79.1921|83|112.75|110.15|197|
2022-02-19 17:10:38|pink_usa_1343|FLTDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|33.84|38.06|31.26|41.52|44.5|41|34.205|33.2|
2022-02-19 17:10:39|pink_usa_1344|KHOLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|15.4|17.7|19.75|23.2|21.75|22.65|16.81|15.54|20.5|16.51|19.859|22.97|26.3|30.121|19.55|23.59|18.2|23.99|25.83|26.7|23.245|24.14|19.36|22.26|19.3|22.62|21.8|18.675|20.35|23.69|26.22|21.39|23.71|15.38|11.13|13.28|16.43|12.366|14.92|17.75|14.0025|11.03|10.05|11.2999|16.15|10.85|14.33|10.35|12.325|||
2022-02-19 17:10:42|pink_usa_1345|AKBTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3375|6.3|7.98|8.415|8.22|9.25|10.48|11.31|9.89|9.35|7.1|6.6|8.08|6.02|7.75|9.46|9.81|9.81|7.01|7.3|5.42|7.89|7.37|8.03|6.904|6.59|4.35|5.23|5.03|5.32|5.37|4.47|4.975|5.392|5.88|4.44|5.43|3.75|1.95|2.77|2.535|1.92|2.35|2.6|2.43|1.6|1.42|1.57|1.85|1.28|1.35|1.1|1.09||
2022-02-19 17:10:45|pink_usa_1346|TKGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.47|3.45|3.5|4.32|4.8|5.5|4.77|4.5|3.64|3.16|3.7|3.29|4.13|4.74|4.83|5.38|3.35|3.74|2.78|4.11|3.95|4.38|3.575|3.25|2.34|2.54|2.545|2.56|2.53|2.095|2.42|2.725|3.2|2.35|3.11|2.12|0.92|1.51|1.5605|1.23|1.43|1.656|1.656|1.1305|0.915|1.09|1.34|0.93|1.16|0.9|0.8469|
2022-02-19 17:10:48|pink_usa_1347|TKYVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|24.2|22.3|18.16|13.74|17.4|16.05|22.031|24.26|30.57|31.3|19.23|22.54|14.24|23.2|22.73|22.28|22.19|17.298|12.74|13.675|13.74|14.88|14.87|12.04|15.01|18.015|20.91|14.65|18.47|12.96|5.37|7.6|9.35|6.19|8.15|8.52|11.45|6.53|5.47|5.9|6.3|4.09|4.05|3.8|3.2|
2022-02-19 17:10:50|pink_usa_1348|THBIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6||12.3|12.5818||||||||||||20.52|21.8|12.72|15.25|9.65|15.44|14.62|13.85|12.11|10.09|7.49|7.77|6.68|5.89|5.83|5.2|6.37|7.27|8.74|4.78|5.14|3.34|1.87|2.7|2.7|1.71|1.88|1.94|2.39|1.51|1.44|1.326|1.6|1.1099|1.35|1|1|
2022-02-19 17:10:52|pink_usa_1349|ERELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.95|6.71|6.5|7.95|7.59|5.46|5.46|10.19|8.95|8.95|9.485|10.25|
2022-02-19 17:10:54|pink_usa_1350|TKHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.32|38.15|33.46|28.4|30.69|23.06|20.72|17.95|15.42|15.9|19.75|26.6||49.44|38.23|23.88|31.58|26.79|20.4|19.38|24.61|23.97|16.13|15.32|14.92|18.15|16.07|15.5|12.8|21.37|
2022-02-19 17:10:56|pink_usa_1351|ACKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.2183||||||25.98||31.06|31.05|28.639|22.4205|29.5|31.86|32.88|36.71|29.26|29.48|34.55|34.5568|24.985|25.44|18.13|10.39|14.4|19.99|13.6075|14.015|17.0675|15.535|10.98|14.89|18.85|24.96|19.455|19.49|15.96|20.085|
2022-02-19 17:10:58|pink_usa_1352|AEBZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09|2.15|2.07|2.05|2.65|3.1|2.55|2.64|2.25|2.25|2.93|2.32|2.87|2.97|2.83|2.78|2.34|2.17|2.08|2.52|2.503|2.15|1.65|1.89|1.383|1.55|1.23|1.34||1.09|1.08|||1.09|1.45|1.06|0.73|0.769|0.7156|0.535|0.7613|0.82|0.909|0.51|0.608|0.62|0.794|0.637|0.5699|0.41|0.4825|
2022-02-19 17:11:00|pink_usa_1353|UELKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.24|33.07|29.49|28.99|28.36|28.71|23.85|15.4|12.5|
2022-02-19 17:11:01|pink_usa_1354|TAVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|||||||||21.56|29.44|28.07|31.67|32.97|34.75|33|33.3|32|28.89|22.91|20.09|16.14|15.03|17.46|19.5|24.5|19.09|23.88|19.48|18.52|17.71|20.3|15.93|15.75|19.14|14.26|12.085|8.585|9.6|12.72|9.13|11.97|8.37|10.65|
2022-02-19 17:11:04|pink_usa_1355|KOZZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0749|7.1321|11.5889|11.5889|11.5889|10.1176|10.1176|10.13|10.13|10.13|10.11|10.11|10.11|
2022-02-19 17:11:05|pink_usa_1356|FOVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|33.1||46|43.95|47.3881|51.75|55.36|76.85|63.09|63.36|42.91|65.81|63.15|66.9|66.008|69.24|51.44|56.83|57.85|58.59|54.705|41.35|52.09|57.08|67.16|69.72|84.89|72.45|45.05|49.98|49.98|42.45|53.94|54.0201|62.82|44|60.7922|78|101.05|103.57|102|95.4|92.29|
2022-02-19 17:11:08|pink_usa_1357|TRKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.99|3.304|3.18|3.59|4.32|2.58|3.44|2.6387|1.06|1.41|1.9|1.26|1.8|2.346|2.65|2.01|1.86|2.02|2.205|1.66|1.72|1.5|1.35|
2022-02-19 17:11:10|pink_usa_1358|RTNTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|54.5|49|64.5|67.5|58|64|87.95||84.74|76.57|67.2|71.79|57.15|49.3|59.18|68.22|52.48|53.75|59.51|60.98|57.11|61.07|49.84|49.31||35.09|35.91|31.89|33.13|37.1|45.34|47.49|47.07|53.06|55|63.755|61.05|51.33|52.81|69.98|67.62|53.92|63.02|69.36|57.4|70.71|72.2|107.21|96.2274|77.94|68.41|87.77|
2022-02-19 17:11:12|pink_usa_1359|DIISY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1055|14.9455|16.9549|19.6582|18.1418|20.9673|19.7455|22.2655|22.7782|22.51|24.64|20.75|21.85|19.375|17.39|17.68|17.98|19.81|19.39|20.93|20.16|17.338|16.915|18.455|16.12|14.31|16.1|16.49|13.58|15.64|15.56|16.81|16.56|17|14.22|16.55|
2022-02-19 17:11:14|pink_usa_1360|BAESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.875|28.75|29.125|27.125|20|26.125|25.25|21.25|18.25|19.875|19.85|18.4|18.5|21.75|18.1|10.9|8.2|8.15|10.8|12.25|14.4|14.6|14.65|17.8|19.6|19.45|23.25|23.85|30.5|28.65|26.85||33.8|35.6|35.6|39.26|37.9|36.1|33.7|19.82|22.52|23.22|21.67|22.09|22.98|18.94|18.33|20.67|20.87|21.8|17.19|16.18|20.38|17.49|20.27|20.7|20.41|24.6|27.81|28.06|27.0375|28.255|29.528|30.06|32.92|31.61|27.27|28.7|28.56|27.985|28.09|30.005|30.51|34.61|31.14|29.66|33.67|34.075|32.71|25.61|26.8|22.41|27.63|29.88|33.81|25.08|28.21|27.375|26.5675|29.86|31.73|29.43|32.74|
2022-02-19 17:11:17|pink_usa_1361|LSGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1067|8.4267||12.2133|||||13.0667|13.9733|12.6507|11.52|11.3813|12.928|13.3333|13.0133|13.2267|15.36|14.8267|16.3744|19.1467|19.152|19.0933|19.712|19.9787|21.632|21.6|20.224|15.5733|17.312|15.2533|12.96|13.92||13.7067|12.05|12.9625|12.4444|11.9935|10.5805|11.55|10.4833|9.19|11.8243|12.3|6.99|7.52|9.52|9|10.35|9.585|9.84|10.42|
2022-02-19 17:11:20|pink_usa_1362|RTOKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|38|22.626|23.25|27.75|30.25|28|32.9|17.5|18.15|19.65|18.9|15.9|14.3|15.3|15.65|18.85|19.6|13.45|14.2|14.8|15|14.35|14.8|13.65|14.25||||15.65|17.1|16.35|14.85|10.69|9.29|6.5|2.85|3.35|6.38|8.26|8.83|9.16|8.22|7.91|7.41|7.43|7.87|6.2|4.67|6.4|6.01|5.98|6.95|7.08|7.08|7.68|8.25|10.42|10.14|10.4775|8.984|10.33|11.24|11.267|11.8|11.684|12.73|14.59|13.285|14.92|17.1|19.47|21.74|20.75|23.215|21.6725|21.82|22.7|24.15|27.35|29.3|33.49|31.35|34.9|33.17|34.87|33.7625|40.41|41.5425|33.65|
2022-02-19 17:11:24|pink_usa_1363|RKLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55||1.5108|||||||||1.4|||||||||||||||3.32|3.79|4.2|4||4.31|4.15|4.45|4.75|5.4618|5.6235|6.13|6.2|7.05|6.8244|6.7|6.8|7.86|8.2213|6.7|
2022-02-19 17:11:26|pink_usa_1364|SGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.37|14.49|14.31|14.4|13.2|15.07|16.25|18.11|19.07|16.05|17.01|19.73|15.9|18.85|20.05|20.74|21.87|21.84|22.61|28.8|27.52|26.104|25.59|29.95|35.14|31.25|34.5055|32.79|35.59|37.8|33.81|32.36|37.65|36.25|43.85|40.03|36.23|33.54|30.29|34.97|38.13|34.52|38.681|38.9|35.55|39.32|32.12|33.78|39.33|41.6|41.73|36.445|
2022-02-19 17:11:29|pink_usa_1365|BAFYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.33|8.02|8.65|7.4|7.93|8.75|10.56|7.83|8.03|5.84|7.9|8.08|8.45|7.51|6.99|7.21|7.36|6.65|6.75|7.39|7.01|6.9|7.42|8.06|7.58|6.68|7.5|6|5.38|5.65|7.08|5.95|6.12|7.205|7.67|8.66|7.8|6.37|6.57|
2022-02-19 17:11:31|pink_usa_1366|BAFBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.6667|3.4112||2.9583||4.9167|||3.05|3.7133|||||||||3.8296|4.1|2.58|3.95|3.85|3.86|3.66|3.32|3.5|3.68|3.33|3.32|3.58|3.43|3.52|3.65|4.0478|3.78|3.35|3.78|2.88|2.53|2.9|3.3|2.95|2.97|3.69|3.81|4.32|3.87|3.176|3.21|
2022-02-19 17:11:34|pink_usa_1367|INVVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|18.07|17.3|14.56|11.71|12.688|20.65|20.46|21.27|20.55|26.56|24.95|26.7|31.15|18.055|6.15|6.99|2.82|3.59|2.72|2.75|11.2|10.75|8.6|9.14|10.58|13.26|15.1601|18.4201|
2022-02-19 17:11:36|pink_usa_1368|IZQVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.58|3.35|2.8|2.24|2.52|4.04|4.13|4.36|4.2|5.42|4.87|5.32|6.355|3.46|1.21|1.37|0.5389|0.7114|0.563|0.528|0.7635|1.6|1.75|1.84|2|2.645|3.1399|3.63|
2022-02-19 17:11:37|pink_usa_1369|CMPGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8344|4.862|6.5747|5.9559|7.4256|8.1107|8.3317|9.0168|9.1715|9.7903|10.3317|9.9339|9.7792|11.1936|11.0279|12.4644|12.5528|13.5031|15.1937|14.8733|16.0778|17.4037|18.6413|16.9083|17.3368|18.5224|18.616|16.562|17.0352|18.2468|19.8744|19.6976|17.108|19.604|21.8816|21.41|20.64|21.59|21.7|22.08|21.75|22.84|23.04|25.31|26.8201|25.305|14.83|15.61|18.54|20.31|22.84|20.992|20.85|24.19|
2022-02-19 17:11:40|pink_usa_1370|TPRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1717|22.9257|17.1774||20.6622|23.1694|14.5442|18.903|18.2643||22.89|24.42|20.86|19.49|
2022-02-19 17:11:43|pink_usa_1371|INCPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.555|11.02|11.775|10.165|10.725|9.529|7.4645|9.5649|10.74|10.81|9.696|9.22|9.5044|9.41|7.292|7.59|7.07|6.68|8.14|8.43|5.85|6.92|8.06|10.2|10.64|12.51|11.595|11|
2022-02-19 17:11:46|pink_usa_1372|FNLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|11.15|9.6|14.55|11.1424|12.4|16.9|22.6|23.68|22.1|32.3|24.75|29.442|21.65|24.7|31.25|23.47|16.35|19.35|14.4|16.2|14.123|15.25|11.5|12.95|12|9.73|10.83|12.54|15.049|21.95|15.9|18.35|20.4|20.728|16.85|17.1381|17.86|11.8|9.85|12.9|9.23|9.05|7.341|8.18|9.525|16.75|13.92|13.73|12.5|11.75|12.565|9.4|
2022-02-19 17:11:48|pink_usa_1373|HKMPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|20.45|||19.58|23.21|23.55||29.57|34.59|38.95||54.64|57.5||79.067|65.6901|74.95||58.08||||54.2|45.72|31.11||25.96|||44.84|43.9302|47.7|48.8|51.36|47.75|59.52|61.4|66.96|66.83|67.89|72.05|58|55.23|
2022-02-19 17:11:50|pink_usa_1374|SPXSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2513|16.2||||||30.2711|34.2692|29.3365|30.0115||32.7115|32.1923|36.2423|38.2425|44.3942|46.48|48||47.53|48.4941|46.86|49.55|54.15|46.71|45.75|42.75|50.13|58.3|51.53||67.1|74|77.6|78.95|83|88.45|78.95|82.3|110|105.4|108.1|121.55|108.9|143.11|155.45|163.35|170.99|180.55|216.2|167.05|
2022-02-19 17:11:52|pink_usa_1375|SVLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7||||||9.47|11.37|9.66|||11.98|||||||10.42|11.79|10.15|12.2365|16.22|11.69|10.89|12.99|12.99|15.995|18.8204|18.65|18.65|
2022-02-19 17:11:54|pink_usa_1376|IKTSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|44|49.8545|51.2|49.45|50.71|49.71|51.25|48.65|47.295|38.02|38.9|39.07|39.8|43.24|39.96|45.61|45.82|39.4775|43.8275|54.2|64.1|69.65|69.4|73.5|68.86|61.9|68.34|68.7|65.3|71.8|67.9|61.065|77.4|80.49|78.5|86.38|71.82|73|70.45|
2022-02-19 17:11:56|pink_usa_1377|RTOXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:11:57|pink_usa_1378|ITEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.975|25.5|30.9|24|24.575|20.25|22.35|25.175|19.75|23.25|20.65|20.2|22.725|22.275|16.775|10.5|7.175|8.125|10.5125|8.5|10.1062|10.9063|1.3813|1.74|1.75|1.52|1.62|1.74|1.4|1.4|
2022-02-19 17:11:59|pink_usa_1379|CGGGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97|0.97|0.87|0.95|0.95|0.51|0.7|0.908|0.9|1.21|0.9852|0.87|0.9|
2022-02-19 17:12:01|pink_usa_1380|BTVCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|13||||||||22.5721|22.89|21.72||19.15|20.2|16.41|13.62|15.55|18.5|18.92|20.06|20.25|20.79|20.16|20.4|22.91|24.86|21.49|25.18|22.98|17.93|21.6528|21.86|23.7525|26.31|27.03|23.98|24.45|
2022-02-19 17:12:03|pink_usa_1381|STRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|31.73|28.25|24.17|31.5|27.1|28.94|31.399|33|33.1|32.2542|31.39|33.12|32.2|32.75|29.86|34.3|32.22|27.9|29.555|32.55|28.91|28.32|24.405|26.36|26.27|25.05|26.14|25.345|24.78|30.17|31.695|29.22|31.42|32.97|32.38|35.415|40.515|39.54|38.28|
2022-02-19 17:12:06|pink_usa_1382|SVTRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|18.306|15.34|16.6|17.81|16.8|20.3|22.6|23.4|24.95|24.05|25.1|24.64|26.75|27.55|25.26|24.5|30.55|26.85|29.55|30.32|32.6|32.15|32.25|30.95|33.5|32.85|33.7|29.41||31.65|27.45|28.6|32.1|29.5|28|23.66|26.91|26.2|23.74|27.28|25.1151|25.07|30.1|33.6|28.641|31.9|32.49|32.03|33.1|39.4375|35.84|37.8|
2022-02-19 17:12:09|pink_usa_1383|MTPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.723|2.723|2.723|3.23|3.23|2.4047|3.1103|3.4|4.11|3.9682|4.9|4.9|4.25|
2022-02-19 17:12:10|pink_usa_1384|TSCDY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|31.7933|30.704|29.7033|20.3933|19.114|19.1267|23.4333|25.1687|26.4733|24.7887|22.7367|25.6247|24.7127|26.144|24.1553|24.9407|18.9493|20.2793|19.57|19.3547|21.2927|22.192|21.3053|22.5847|20.8367|19.266|18.0057|10.4563|13.0087|12.7933|12.996|10.7413|8.721|10.165|8.0813|9.7027|9.139|8.6893|8.6893|9.2365|11.134|12.7047|12.7553|10.355|11.21|12.5451|10.8808|11.5419|12.1125|11.2101|10.526|9.994|12.9073|9.86|9.8301|11.59|12.07||
2022-02-19 17:12:13|pink_usa_1385|SMGZY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.58|18.08|14.79|14.2|17.1|15.56|16.82|19.33|19.17|19.69|22.77|24.74|21.372|21.86|20.755|16.84|18.21|18.09|15.34|14.138|15.985|15.08|19.17|17.44|20.46|21.22|20.8|20.315|21.61|22.44|19.93|17.39|18.59|19.44|19.56|22.48|13.1|15.43|17.65|20.87|21.261|22.05|19.02|22.0195||
2022-02-19 17:12:16|pink_usa_1386|CBGPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|40|44.33|35.05|37.6|35.43|34.1875|43|27.197|27.16|26.3175|40.59|44.17|44.13|43.78|38.6||
2022-02-19 17:12:18|pink_usa_1387|SMGKF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75||11.75|10|11.982|8.6|9.65|11|12.6|10.15|10.7|9.75|11.5|11.5|11.6|11.95|12.9|15.45|15.4|15.45|16.4|16.82|17.75|||||21|23.25||19.7|18.75||18.75|12.9|10.25|11.75|13.8||17.07|16.05|18.95|19.31|21.73|17.55|15.405|13.95|16.58|15.33|17.11|18.74|18.58|19.6045|20.75|24.32|21.2072|21.8681|20.22|16.84|17.81||14.93|13.59|15.95|16.45|18.05|17.29|19.75|20.29|20.81|20.01|21.05|23.85|19.655|17.536|18.96|18.746|20.89|22.1|14.18|16.85|17.4|20.38|20.46|22.73|18.9162|20.5||
2022-02-19 17:12:22|pink_usa_1388|ARGKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:12:22|pink_usa_1389|LNSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|10.05|9.29|8.97|10.06|11.22|12.95|12.99|13.97|15.05|15.225|12.87|14.795|16.71|21.15|22.74|26.18|25.56|29.81|25.75|34.205|27.24|27.72|21.85|22.7|
2022-02-19 17:12:25|pink_usa_1390|LDNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9906|9.7232|12.2117|13.502|9.1703|8.6173|9.1242|10.7831|13.8706|14.9305|11.9997|11.8522|14.0181|13.7877|14.9766|14.2969|18.7553|19.1608|22.3496|24.4602|30.8932|30.0176|30.5522|32.865|37.55|38.85|37.2279|38.47|37.15|39.69|37.82|35.17|38.7|44.64|50.7|50.8|56.022|61.5|56.8|50.95|58.75|66.3|83.4947|90.75|108.65|101.9025|117.54|106.61|138.78|104.2269|109.65|91.99|89.5|
2022-02-19 17:12:27|pink_usa_1391|BCLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|4.726|6.27|5.65|4.7|4.48|4.7|4|5.2|4.46|2.35|2.59|3.84|2.76|3.02|3.8|4.8752|4.79|4.42|4.33|4.23|4.076|3.62|3.72|4|4.08|3.97|3.39|2.27|2.684|2.14|2.7|2.98|2.61|2.42|2.4|2.8|2.67|2.32|2.04|2.05|1.905|1.62|2.22|2.19|1.43|1.38|1.8264|2.12|2.5|2.485|2.4001|2.62||
2022-02-19 17:12:32|pink_usa_1392|HBCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.5|10.65|11.75|10.7|9.2|9.61|10.17|11.03|10.35|8.47|7.47|9.08|8.04|8.94|9.95|11.072|10.99|10.71|11.1|10.8301|10.49|10.56|9.9|9.31|9.66|7.71|7.839|6.17|6.45|6.97|7.71|8.3|8.65|9.44|9.52|10.036|9.74|8.6675|8.396|8.03|8.07|7.02|7.26|6.99|4.9|4.3|4.941|5.925|6.2|5.05|5.82|7.33||
2022-02-19 17:12:35|pink_usa_1393|RBSPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|6.2|7.8|5.65|5.3|6.534|6.6|5.7|7.4|7.1|3.35|3|4.3|3.1|3.65|4.66|5.38|4.96|5.25|5.34|5.89|5.73|5.94|6.07|6.1|5.48|5.15|4.68|3.56|3.52|2.36|2.426|3.05|3.276|3.19|3.54|3.92|3.7|3.17|2.76|3.1757|2.755|2.22|2.86|2.655|1.2|1.4|2.01|2.54|2.8213|2.95|2.832|3.13|||
2022-02-19 17:12:38|pink_usa_1394|LLDTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.6958|1.22|0.95|0.77|0.75|1|0.95|1|0.89|0.53|0.43|0.54|0.424|0.5|0.71|0.83|0.9|1.132|1.25|1.4|1.25|1.27|1.23|1.25|1.41|1.19|1.08|1|1.05|0.7648|0.7274|0.85|0.8992|0.8245|0.8704|0.9349|0.8841|0.77|0.69|0.83|0.77|0.575|0.787|0.637|0.36|0.36|0.52|0.52|0.631|0.61|0.6065|0.68|||
2022-02-19 17:12:41|pink_usa_1395|SCBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|9.155|10.4001|12.2|12.96|14.38|12.45|10.93|15.89|||
2022-02-19 17:12:43|pink_usa_1396|BPAQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.9|8.91|9.75|8.71|6.97|5.67|6.72|7.88|7.23|6.29|6.45|7.78|6.03|6.85|6.841|6.88|7.201|6.959|7.761|8.443|8.42|8|6.77|6.8|6.81|5.19|5.6|4.85|5.36|5.58|5.58|5.5101|6.15|5.65|6.6|6.5|7.35|7.28|6.62|7.05|6.8|6.12|6.26|5.259|3.9216|3.5|3.57|4.2|4.17|3.96|4.41|5.53|||
2022-02-19 17:12:46|pink_usa_1397|LGGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375||13.25|13.25||12.319|12.25|10.95|10.8|||10.1|9.5|6.72|6.9|7.95|9.1|9.6|7.83|8.85|10.4|10.9|10|9.75|9.35|11.55||||15.8|15.8|13.6|12.6|12.85|12.25|9.24|5.45|2.6|5.05|6.45|7.3|6.13|5.64|6.8|7.68|9.43|9.6|8.04|8.02|9.75|8.52|10.44|11.4|11.94|13.75|15.48|17.75|20.138|19.5|20.19|19.4|21.7|21.15|19.34|20.515|15.7|17.09|13.75|15.025|15.295|16.5|17.32|18.06|18.22|18.18|16.455|15.7|17.86|16.235|13.48|18.32|20.58|12.715|14.8|17.144|18.71|20.045|18.87|19.16|18.8628|
2022-02-19 17:12:50|pink_usa_1398|AVVIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.645|8.9|11.65|11.23|14.89|14.55|10.9|9.33|11.69|8.52|10.41|11.17|10.82|10.06|12.23|14.18|15.75|17.72|17.14|15.9|16.53|16.21|14.92|15.2|11.79|13.13|11.21|11.39|12.29|13.41|13.51|13.875|14.095|13.53|12.725|10.3|11.125|10.37|8.73|10.34|9.745|6.09|7.63|9|10.57|11.36|11.11|10.19|11.77|
2022-02-19 17:12:53|pink_usa_1399|AIVAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|5.5258|6.4|6.55|5.748||5.75|5.53|7.2|6.85|5.5|4.55|5.7|4.3|5.04|5.2|5.34|4.9|6.36|6.92|8.07|8.7269|8.673|7.95|8.41|8.24|7.9|7.6|5.83|6.5301|5.39|5.61|6.21|6.78|6.65|6.77|6.95|7.34|6.33|5.2592|5.26|4.98|4.33|5.15|4.9423|3.2195|3.75|4.09|5.39|5.75|5.6|5.12|5.87|
2022-02-19 17:12:57|pink_usa_1400|BHPBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|22.4952|26.75|30.35|30.65|26.5|29|36.5||39.65|34.35|28.417|32.55|27.25|30.8|30.75|33.35|29.05|29.05|29.7112|32.35|33.26|31.41|27.05|23.428|21.02|16.9|13.15|9.7|12|13.45|15.5|17.54|14.51||18.65|21.5|23.0899|21|19|22.3|24.3|20.5|21.6355|20.1305|17.1|23.8|21.8|32|28.1|29.8148|26.7|27.85|
2022-02-19 17:12:59|pink_usa_1401|STJPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|||||||||||||||||0.0879||10.31|14|||12.2|13.83|13.78|13.321|15.18|12.43|13.3|13|11.79|12.98|15.37|15.11|15.88|15.8275|15.57|14.91|13.28|12.78|13.3075|11.12|14.2|13.62|11.93|13.05|13.839|17.421|20.01|21.12|20.645|20.04|
2022-02-19 17:13:02|pink_usa_1402|RTPPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.823|45|40|54.3|51.4055|40.5|50.9|64.41|67.65|65.5|61.55|48.8|56.75|46.05|43.7005|47.9|55.56|43.07|45.4|53.35|56.4|54.3|55.2|46.55|49.45|44|36.15|33.5|25.3|28.9|32.49|38.54|41.45|40.525|47.83|48.75|55.2|57.55|48.38|45.55|58|57.8|49|53.65|47.6513|51.91|61|66.255|89|86.2375|74.7|61.7675|76.4225|
2022-02-19 17:13:05|pink_usa_1403|SHNWF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.39|17.8|20.3|18.6||||29.55|||20.75|25.65|18.8|21||||||||40.6582|40.8|45.1|53.6|43.95|44.74|34.95|40.5|36.443|35.175|37.9|40.74|43.981|46.52|48.075|43.88|40.36|32|35.14|38.85|32.5|41.5|44.35|36.25|39.51|39.75|47.84|51|50.85|47.7|46.395|
2022-02-19 17:13:08|pink_usa_1404|PUKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|6.7|8.4443|9.95||8.1|9.05|9.5|11.85|11.8|9.62|8.89|11.13|10.4|12.69|14.1|14.95|16.9|18.53|20.53|22.74|23.69|24.2|23.49|25|25.4|21.4|23.63|17.15|18.85|18.05|18.95|20.2371|22.25|23.3|24.1|25.3|23.75|22.05|20|20.7|20.03|15.91|16.63|19.15|13.1|16.1|17.012|20.258|20.524|20.8|16.766|16.158|
2022-02-19 17:13:11|pink_usa_1405|BTGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.39|2.17|2.2619|1.81|1.8|2.12|2.75|2.75|3.17|2.7308|3.01|3.37|3.13|3.33|3.37|4.22|4.7|5.08|6.05|6.6|6.4454|6.22|6.1452|6.7|7.25|6.86|7.5|6.59|6.23|5.05|4.45|4.15|3.95|3.7|3.31|3.12|2.8|2.03|3.31|2.91|2.03|2.1|2.48|2.027|1.451|1.37|1.625|1.83|2.39|2.295|2.1|2.665||
2022-02-19 17:13:14|pink_usa_1406|ICAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.608|5.464|4.292|5.064|4.3|4.504|5.4|7.28|8.5752|8.912|12.048|14.572|13.192|11.8416|13.868|17.42|16.816|15.968|16.68|15.468|15.502|10.3|11.18|13.38|15.48|15.58|16.455|16.83|18.21|18.024|16.08|16.84|11.51|10.3|14.66|13.905|6.15|5.33|4.69|5.5498|5.7025|4.46|4.075|4.35|
2022-02-19 17:13:16|pink_usa_1407|BABWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|6||||||3.11|2.75|3.2||1.7|1.7|2.25|2.7|3.4|5.4|5.15|4.35||5.1|5.1|5.2|5.334|5.6|||8.35|10.1|9.65||7|5.95|4.3705|4.6|2.25|2.2|2.555||3.34||2.71||4.5|4.01|3.81|2.63||2.5||||3.58|4.0825|4.85|5.94|7.57|6.67|5.96|6.84|8.45|8.55|8.37|8.83|7.7|7.61|5.18|5.415|6.2856|7.71|7.88|8.12|8.44|9.29|9.19|8.66|8.4|6.45|5.1815|7.11|7.08|2.98|2.76|2.325|2.533|2.87|2.175|1.71|2.32|
2022-02-19 17:13:18|pink_usa_1408|UNLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4||28.2058|29.15|30.15|28||27.6||32.25|32.75|31.82||31.8|35.32|38.52|40.53|43.1726|38.2|40.2|41.06|45.3|43.8475|41.35|43.7|44.21|40|42.96|43.06|45.64|45.93|39.5|47.86|55.075|58.15|57.2|53.08|55.35|57.875|53.23|53.2|60.9712|62.6|58.051|54.64|53.2274|61.4|61.35|55.5|60.801|56.6|52.399|51.71||||
2022-02-19 17:13:21|pink_usa_1409|NGLOY|price_second_month|0|10.8753|10.3752|8.5627|9.5629|8.8753|7.4376|6.5627|5.6251|7|5.6251|5.8751|7.75|5.5629|6.4375|7.4376|8.5|11.2499|13.4376|10.6253|8.1252|8.6253|7.2499|8.4375|9.1876|8.9376|11.8751|13.375|16.1252|16.6253|13.3128|13|15|16.1252|18.3753|20.5627|16.3753|17.5629|12.8753|9.375|10.3752|15|15|17.5629|20.8754|23|28.6875|27.564|25.252|26.5|26.688|29.064|32.752|32.252|30.188|28.5|31.476|29.312|25.628|20.564|21.252|23.876|11.44|15.688|15.752|22.628|27.625|29.375|23.0625|21.6875|28.375|25.8125|32.5|7.965|7.175|7.475|8.6|9.35|6.325|7.14|7.19|7.83|9.45|10.705|12.65|10.54|11.56|12.175|12.575|12.025|12.75|15.95|18.73|20.1399|21.68|23.39|23.62|30.3199|28.62|33.69|31.72|34.28|26.6|11.93|7.07|14.35|16.19|21.48|18.16|19.01|17.81|22.07|27.03|24.93|20.75|19.01|21.15|15.18|13.85|13.87|14.5|11.46|11.386|10.97|12.65|12.2|12.63|10.3|9.356|7.82|5.62|3.03|3.29|4.35|5.07|7.58|7.86|6.625|9.03|9.24|12.35|12|10.02|10.0101|13.41|12.055|10.755|13.23|11.63|10.57|12.05|14.69|19.5305|22.48|21.29|18.49|24.02|
2022-02-19 17:13:27|pink_usa_1410|AAUKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:13:27|pink_usa_1411|AZNCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|39.75|46.5|46.15|43.75|41.7|50.471|48.45|47.8|51|46|43.55|44.95|41.75|47.35|44.85|45.2095|51.2959|49.9|52.95|68.5144|72.3|73.5|73.62|69.5|70.15|61.8641|68.95|60.8|58.1693|64.49|52.08|58.15|66.65|56.7|66.05|65.6|72.7|75.3|80.25|79.7|76.0375|89.95|95.85|87.25|106.35|112.56|107.25|101.92|115.8|116.15|112.42|117.98||||
2022-02-19 17:13:30|pink_usa_1412|BTAFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27|31.1203|33|34.1779|30|33.75|36.4|38.7|44.75|45.55|44.7|49.4946|47.95|52.7|50.9|52.55|55.8215|52.65|53.8536|52.7924|59.6943|58.05|59.3|56.39|56.8|52.2|56.25|54.865|59.55|64.525|55.4|61.7|70.45|60.25|66.5375|60.35|50.04|49.165|35.45|36|37.04|34.451|37.51|39.075|38.31|33.19|35.29|38.0425|39.7925|38.3|34.555|47.0775|
2022-02-19 17:13:33|pink_usa_1413|IVTJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|6.8|7.6|7|7.85|8.35|7.94|8.17||6.25|||||7.12|||||||8.62|||7.65|6.6|6.85|6.21||7.08|7.31||6.4|8.18|7.96||||5.73|5.75|6.0987|6|1.97|2.09|2.47|2.47|3.8|4.25|4.89|6.09|
2022-02-19 17:13:35|pink_usa_1414|DGEAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|13.15|15.7431|17||14.8|16.15|17.8|19.47|20.28|18.89|20.81|23.8926|23.855|27.3|29.92|29.43|29.7|30.66|32.28|31.55|31.73|29.74|30.6|29.7|27.62|25.8|28.86|26.02|27.38|27.62|24.94|28.11|30.04|33.0325|35|33.7|36.1|35.435|35.7|39.24|42.15|42.4311|40.45|39.1788|34.85|34.61|38.39|42.17|48.42|47.54|51.16|48.86|
2022-02-19 17:13:38|pink_usa_1415|WPPGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3015|8.2365||8.9||||13.55|11.95||10.35||11.91|12.63||16|||21.5355|22.49|21.44|21.17|20.19|23.5056|23.79|21.1|22.798|20.38|23.05|22.84|21.54|23.35|22.25|18.24|16.72|19.52|16.8|17.15|10.85|10.9|11.94|11.45|12.35|9.6|7.53|8.8|10.13|11.99|13.575|13.39|13.6255|16.61|||
2022-02-19 17:13:41|pink_usa_1416|NGGTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8182|10.3091|10.4727|11.7273||8.7818|9|9.9818|9.9927|10.9964|10.68|10.7236|10.9855|11.6727|11.76|12.2182|11.7818|12.8836|12.72|13.9091|15.1091|16.2327|16.0124|16.1782|14.9127|15.3818|14.52|15.4909|14.4109|15.8509|15.3164|12.5564|13.3418|13.976|12.44|11.695|10.46|10.96|10.55|10.61|10.86|10.16|10.39|11.571|13.4677|11.3978|11.35|12.31|11.7|13.83|13.1475|13.5|14.3|
2022-02-19 17:13:44|pink_usa_1417|ANFGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|8.7|12.35|14.8|13.8|12.33|15.5|20.5|21.85|21.5||16.6||16.55|17.9|19.55|17.2972|14.43|14.15||15.45|13.35|13.1|11.0404|11.6|11.8|8.7|7.3|6.79|6.43|7.2|8.63|10.02|10.35|13.2|12.28|12.8|13.79|10.8505|10.21|12.6552|9.98|9.9945|11.67|10.2738|10.025|14.175|16.6|25.955|22.53|20.175|18.1|19.25|
2022-02-19 17:13:46|pink_usa_1418|SLFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.927||19.4857|18.1727|17.6698||||||33.2305|||35.9683|||36.1079|35.0603|34.1568|29.68||21.9429|23.4857|21.7257|19.0057|21.3257|22.9714|26.2857|26.0456|24.7429|21.6914|19.8629|13.52|13.29|13.07|11.91|16.44|14.41|11.415|13.22|14.4|18.66|15.449|15.03|12.75|12.86|
2022-02-19 17:13:48|pink_usa_1419|ROYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|13.085|12.93|16.035|14.3|14.72|12.44|15.77|13.45|11.715|10.345|11.415|10.25|11.72|15.44|13.92|11.785|8.19|7.53|5.24|4.97|5.28|4.24|4.38|4.75|8.03|12.88|16.525|13.9|13.575|11.46|
2022-02-19 17:13:50|pink_usa_1420|CPYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|15.9|14.7|17.46|17.39|15.41|19.96|20.2|21.99|20.67|19.33|18.03|19.29|19.87|20.97|20.42|21.196|23.56|24.44|22.2|21.59|22.69|21.32|17.74|15.745|17.705|15.12|12.79|11.83|11.82|12.54|10.475|11.78|10.42|10.4|7.49|7.41|7.74|7.545|6.88|7.205|4.87|3.23|4.2725|4.0575|1.885|2.276|2.35|2.98|2.98|2.77|3.6|4.215|
2022-02-19 17:13:53|pink_usa_1421|ESYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.59|5.275||||8.3|11.5125|15.1875|18.4925||23.872|29|26.6|20.8175|24.625|27.165|25.0825|27.0375|25.2875|20.8525|22.805|14.7375|12.5113|11.715|17.955|15.48|18.8|23.67|23.11|20.78|15.63|17.7401|11.13|11.6|17.24|14.29|8.58|8.1|11.375|13.44|14.11|11.05|6.72|9.25|
2022-02-19 17:13:55|pink_usa_1422|EJTTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.82|22.5|28.24||22|||28.4||||20.5|14|13.55|12.25|17.8|15.5|18.7|23.38|||16.1|15|15|11.5|14.3921|14.4|8.05|7.35|11.21|13.5|13.785|11.1|6.695|9.6|
2022-02-19 17:13:57|pink_usa_1423|DRTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1||||||1.19|||1.33|2.39||3.66|3.58|4.66|4.42|3.4346|4.25|4.5|5.91|7.04|7.35|7.75||6.3686|5.75|6.74|8|6.74|9.11|11.3|10.75|13.85|10.75|10.75|11.15|9.2|18.05|16.8|10.35|9.26|18.5|17.5|20.5|16|16.25|19.26|
2022-02-19 17:14:00|pink_usa_1424|JSAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|23.45|21.3|20.9|19.9|22.2|23.7|26.95|31.15||42.1|40.95|34.58|29.21|||18.3|17.92|20.32|20.98|22.01|20.62|18.31|22.38|22.58|24.98|22.19|19.14|18.1|19.06|18.41|20.88|21.13|20.82|23.09|24.47|26.4|23.53|23.37|20.35|16.054|16.97|16.41|14.86|15|14.25|15.41|12.94|11.94|13.5|14.43|12.43|12.28|14.42|17.12|17.14|15.82|14.79|9.92|9.79|11.11|9.94|8.94|9.765|12.4|12.81|14.83|17.4375|15.91|15.09|
2022-02-19 17:14:03|pink_usa_1425|JSNSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.1|4.63|5.55|5.6784|5.93|5.5|4.65|4.55|4.68|4.4|5.1|5.39|5.15|5.7|6.3|6.45|5.84|5.7501|4.89|3.73|4.134|4|3.64|3.87|3.4|3.88|3.14|2.96|3.26|3.55|3.006|3.12|3.515|4.17|4.23|3.81|3|2.41|2.4|2.785|2.54|2.2282|2.46|2.935|3.1765|3.49|4.325|3.6095|3.75|
2022-02-19 17:14:05|pink_usa_1426|FPLPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|16.23|15.75|17.55|16.19|15.2|17.87|20.9||23.29|23.9|27.16|26.75|31.96|35.36|||42.06|46.8|43.44|54.57|45.535|43.64|39.09|36.85|35.15|40.56|11.27|11.955|13.695|8.54|8.53|7.72|7.97|6.03|4.52|5.3865|6.03|2.19|3.19|3.77|4.23|3.21|4|4.87|4.305|
2022-02-19 17:14:08|pink_usa_1427|BURBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.025|10.165|12.975|16.4|18.775|21.355|19.78|18.225|22.485|22.76|21.56|20.43|20.525|22.8|23.7|24.775|25.55|25.61|23.63|25.79|28.85|26.2|21.32|18.13|17.4|15.54|17.15|17.64|21.715|23.42|23.34|23.02|21.35|27.05|29.93|23.115|25.89|23.07|26.3565|27.38|22.5|18.22|18.68|22.52|26.67|29.72|25.3|25.46|27.66|
2022-02-19 17:14:10|pink_usa_1428|BBRYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.875|5.2083|6.1667|7.7917|7.9333|7.9667|10.8333|13.5417|16.1083|18.125|17.7583|15.5|18.5|19.625|18.1917|18.4|20.81|23.11|23.85|23.81|25.3501|25.87|23.715|25.1|29.87|27.8|22.17|19.28|18.06|15.4|17.8|17.35|20.29|22.54|22.35|23.3|21.6|26.6|28.9|23.25|24.9|22.79|26.25|27.04|24.3777|19.4655|18.15|22.75|25.28|30.1|29.11|24.17|26.28|
2022-02-19 17:14:13|pink_usa_1429|RSAIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1430|RSNAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1431|ICGUF|price_second_month|0.213253012048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0902|16.3|16.3||13.4882|17.69|16.17||26.9|30.75|31.455||
2022-02-19 17:14:16|pink_usa_1432|IFJPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.04|17.55|17.24|17.63|15.2|16.705|17.81|17.73|18.42|19.095|19.99|18.74|16.28|16.59|17.29|17.55|20.33|19.2|20.502|19.875|17.59|19.18|20.025|21.646|20.69|17.49|10.92|10.61|15.15|15.82|15.375|14.755|12.44|16.4|
2022-02-19 17:14:19|pink_usa_1433|KZMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:19|pink_usa_1434|BZLFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.028|8.164|9.37|10.936|10.64|10.662|10.644|10.916|12.22|12.872|12.004|12.88|14.46|16.28|17.52|16.764|18.84|19.79|21.338|22.77|24.88|28.12|27.53|27.82|29.88|30.02|26.86|28.375|26.68|29.65|31.63|25.685|27.13|31.6|30.57|28.5|28.4|30.89|30.44|30.845|33.41|26.21|25.28|27.66|25.08|23.9532|32.52|31.547|32.33|32.952|36.805|38.74|37.49|
2022-02-19 17:14:22|pink_usa_1435|PSMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|49.36|45.3702|44.2|47.82|52.23|60.05|62.44|55.3601|58.5|63.44|47.9|42.475|50.8|63.47|68.81|69.91|71.9|76.37|65|49.0325|65.13|50.1|47.48|66.96|80.35|58.32|70.23|76.51|78.24|88.09|79.81|75.63|65.77|
2022-02-19 17:14:25|pink_usa_1436|IMBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|10.625|11.219|11.1565|7.1875|8.719|9.844|10.219|10.375|10.84|12.5|11.975|13.725|16.025|16.51|15.075|15.02|18.44|16.15|18.59|20.97|22.43|21.645|26.115|26.91|27.22|27.815|29.9|30.335|30.5|34.305|36.85|42.455|42.615|41.7|50.245|46.95|46.085|33.795|23.5|24.925|26.055|28.1|30.35|31.55|25.235|29.095|30.685|31.13|35.275|33.1|34.88|39.615|37.025|39.17|39.91|35.99|36.555|34.25|38.45|40.25|44.7|43.25|45.225|47.005|50.505|50.825|53.6|52.9675|55.29|52.3|43.475|47.84|48.1|41.75|42.21|36.4|38.37|35.675|31.46|34.42|26.29|25.99|21.74|20.115|18.53|17.15|20.219|21.19|23.87|21.565|22.1|24.57|
2022-02-19 17:14:29|pink_usa_1437|TGOPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|6|6.38|5.84|6.07|6.44|6.28|5.81|5.48|6.15|6.98|6.508|6.806|7.13|5.26|6.23|7.375|8.154|9.116|9.2|9.3|9.345|
2022-02-19 17:14:31|pink_usa_1438|DLGNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:31|pink_usa_1439|AJMPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.62|5.52|6.05|5.4|6.1|5.75|4.7|4.67|5.1|4.15|3.8|3.15|4.26|4.79|3.6|4.6|4.63|4.87|5.01|5.93|5.01|4.74|4.83|5.7162|6|5.4156|6.09|5.862|4.87|5.4216|5.46|6.1869|5.55|5.35|4.1656|3.79|
2022-02-19 17:14:33|pink_usa_1440|POFCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|10.7|12.62|11.88|11.48|13|12.09|10.43|10.26|10.04|11.34|10.4551|9.25|6.965|6.27|6.72|5.815|5.78|5.16|5.58|5.61|4.7598|5.46|2.48|2.638|2.89|2.91|3.785|4.17|3.14|2.62|2.61|2.51|2.56|2.37|1.01|1.09|1.12|0.93|0.95|0.692|0.72|0.825|
2022-02-19 17:14:36|pink_usa_1441|PSORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.5||14.15|13.82|13.17|15.4|15.65|17.35|18.65|17.26|18.22|19.75|18.9|19.1|18.7|18.45|18.5|20.6|20.75|18.2|18.35|18.81|18.63|21|20.5|17.66|12.5|10.8|||9.41|8.05||7.83|9.2193||12.0556|||11.85|10|9.5|8.2825|7.3166|5.41|7.65|7.1523|10.37|12.0497|11.2248|7.94|8.02|
2022-02-19 17:14:39|pink_usa_1442|WIMHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:40|pink_usa_1443|BTDPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13||||||17.3248|17.3248|17.3248|12|14.557|14.945|16.53|18|19.51|13.45|13.65|17.1|19.42|21.2525|20.55|18.55|16.67|
2022-02-19 17:14:42|pink_usa_1444|MONDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.08||||46.75||40.98|41.77|43.91|40.8187|47.79|53.78|56.1|49.76|52.7|56.3737|58.72|45.91|50.22|42.19|38.1|44.53|41.78|37.995|39.42|45.02|49.91|54.38|55.62|45.795|53.13|
2022-02-19 17:14:44|pink_usa_1445|TWODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.32||||||28.15||||23.98|20.7|18.17|22.35|30.52|18.23|15.4285|21.51|23.14|23.62|24.15|20.98|20.2|
2022-02-19 17:14:46|pink_usa_1446|WDGJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87||5.15|5.31|5.744|7.47|10.78|10.35|9.26|9.31||10.9||12.62|11.351||12.75|13.149|12.64|12.86|12.88|10.764|10|11.14|9.76|8.38|7.87|8.79|9.4|9.68|9.02|9.3|7.48|9.48|8.925|9.067|10.061|7.98|6.88|5.97|4.89|4.86|5.023|2.34|3.18|3.89|4.07|3.43|3.5|2.7114|3.4|
2022-02-19 17:14:48|pink_usa_1447|ICHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0732|16.341||18.542|20.2094|20.743|24.1856|29.9473|27.2261|22.1894||30.6943|29.2803|33.4823|37.3746|41.4507|41.8053|43.6204|42.4484|46.4503|56.5264|49.6056|52.9962|51.9804|56.8881|49.4737|50.5291|47.3259|42.8222|48.6821|45.131|51.4526|58.9474|51.7895|61.0526|69.3279|68.1368|65.5263|56.8421|60|64.5|62.5|62|60.25|49.18|57.9|61.88|72.23|70.4074|65.45|63.2|64.58|
2022-02-19 17:14:51|pink_usa_1448|UUGRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.125|27.5|30|26.625|24.125|23.75|20|18.5|19.75|19.875|20.625|17.8|18.25|18.64|17.78|17.44|19.4|19.59|18.99|19.42|20.1|17.2|16.86|19.04|19.38|19.36|21.81|24.32|25.02|23.03|23.35|24.35|25.07|25.75|29.49|29.58|30.27|25.85|29.56|26.7|28.1|26.74|20.3|15.12|16.99|14.77|16.09|16.5|15.26|17.32|18.52|18.78|20.45|19.34|18.94|18.99|20.16|22.7|22.11|22.51|22.95|21.55|21.56|25.65|28.85|29.92|28.38|29.32|31.39|26.27|28.99|26.34|27.99|25.96|22.92|24.3501|27.18|23.85|21.49|18.57|21.115|19.26|20.295|22.51|20.09|19|22.416|27|22.115|22.54|24.9|25.75|28.24|29.55|28.78|28.838|
2022-02-19 17:14:55|pink_usa_1449|UUGWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|8.8|7.4065|||7.5||9.78|||||9.4642||11.5|10.28||||10.8221|12.6|||13.85|||13.5||||||11.8|12.75|11.6|||10.3132|9.43||11.1591|9.92|9.3322|9.6|12.9|10.95|11.8|11.92|13.0753|13.58|14.86|13.5242|13.55|
2022-02-19 17:14:56|pink_usa_1450|HAYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.53||12.38|10.8|||||||||23.2|24.1|||||||||||19|22.2|23.23|24.8175|28.57|24.54|25.36|20.01|20.18|19.22|19.22|20.71|22.2|13.9|14.79|17.09|18.42|18.42|21.6|19.37|19.37|
2022-02-19 17:14:59|pink_usa_1451|AMIGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.92|22.15|14.12|16.98|17.41|18.65|17.63|19.16|19.788|19.86|20.38|24.16|24.1|22.31|19.41|23.27|22.99|23.61|24.1|24.8|29.15|26.88|23.49|23.83|25.82|25.37|25.78|27.19|25.27|26.84|27.03|29|26.38|26.595|27.66|29.205|27.79|34.57|39.1|42.87|41.48|51.84|38.69|41.79|
2022-02-19 17:15:02|pink_usa_1452|GMVHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53||||||7.85|9.35|8.3|8.57|10|9.57|11.84|12.8|13.462|13.92|9.75|9.02|7.62|7.5297|11.47|10.66|10.0361|11.08|14.1|19.98|23.75|26.55|22.1|22|
2022-02-19 17:15:04|pink_usa_1453|HRGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|33.33|40.1|34.25||36.65|39.15|35.44|30.33|32.79|38.01|35.25|45.42|47.79|52.9|55.86|50.2|43.77|58.57|46.25|45.68|44.1|40.98|47.76|41.75|43.25|50|43.21|43.25|37.296|
2022-02-19 17:15:07|pink_usa_1454|PEGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.445|38.505||||||29.85|30.3|34.665|31.35|30.075|25.5|30.225|30.555|30.675|31.995|26.94|27.84|36.375|45.75|40.8|41.55|40.5675||44.445|35.4|33.5|29.99|
2022-02-19 17:15:10|pink_usa_1455|SDLPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:10|pink_usa_1456|ITVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25||||7.75|7.75|8.45|10.1|13.05|10.75|9.2|9.5|13.2|11.65|12.95|15.46|18.63|19.91|25.33|30.34|34.62|30.62|34.55|32.765|35.33|41.25|38.49|40.345|35.055|31.055|26.1|21.44|25.14|25.59|20.35|21.49|22.28|21.73|21|18.51|17.605|13.6|14.15|18.15|16.1|10.04|7.98|12.944|16|19.4|16.1|14.83|16|
2022-02-19 17:15:13|pink_usa_1457|HMSNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.991|22.5|31.75|3.5175|3.1271|2.5563|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.7128|4.1936|3.9006|4.0752|4.7686|4.79|5.0133|4.9091|4.9885|4.8148|4.914|4.914|4.4177|4.2706|3.3753|3.3554|3.4051|3.7228|3.6533|3.4795|3.1023|3.5341|2.9484|2.6655|2.3329|1.9458|1.4097|1.916|1.365|0.34|0.345|0.29|0.3125|0.492|0.43|0.387|0.4825|
2022-02-19 17:15:16|pink_usa_1458|GWPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:16|pink_usa_1459|CNVVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.28|14.74|10.4|11.875|11.73|11.6|7.8|6.66|7.36|8.59|9.7939|10.7|10.14|10.29|10.57|10.55|13.02|12.43|10.44|9.54|
2022-02-19 17:15:18|pink_usa_1460|DSITF|price_second_month|0.560344827586||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|||0.38||||0.26||||||||0.59|||||||||6.294|7.376||4.505|4.72|4.21||3.7201|2.48|||2.58|2.35|1.68||1.46|1.58|1.88||1.13|1.07|1.63||1.77|1.83|1.56||
2022-02-19 17:15:20|pink_usa_1461|TATYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|19.14|26.4|30.05|26.24|24.16|25.18|31.65|36.57|40.77|38.24|40.96|44.45|41.77|40.71|48.9|48.62|52.59|49.57|51.59|42.95|44.63|46.2517|38.4878|36.6449|37.02|31.3|36.41|31.8|36.165|38.76|34.45|36.835|38.95|35.27|36.33|30.97|37.27|35.51|36.45|38.17|38.17|34.4|38|39.74|31.6|35.475|34.83|41.95|45.77|39.67|34.235|41.47|
2022-02-19 17:15:24|pink_usa_1462|JMPLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7799|43.0165|51.4246|54.9742|53.2548|49.916|53.399|63.6152|64.5691|76.9261|60.4538|66.1221|81.5184|73.6871|78.5647|77.9294|73.1859|83.5941|93.9812|109.8529|114.8294|119.3612|110.0224|105.0882|111.4412|112.2353|85.2035|88.9412|71.5|83.59|86.2|80.04|78.1|81|74.6|90.5|88.975|90.65|94.125|80.74|82.4|78.45|68.95|77.54|64.08|54.63|63.0342|60.17|89.08|91.56|81.75|55.45|48.9999|
2022-02-19 17:15:28|pink_usa_1463|SCGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.59|1.58|1.49|1.4468|1.26|1.4|1.12|1.25||||1.73|1.67|1.92|2.09|1.34|1.87|1.65|1.685|1.94|1.84|1.82|1.73|
2022-02-19 17:15:30|pink_usa_1464|SECCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2849|3.6955|4.0944|5.0447|4.7807|5.162||5.3556|5.1561|5.4553|||5.074|4.9626|5.338||5.1034|||4.4112||3.5254|3.021|2.1437|2.1597|2.05||1.4|1.09||1.71||1.93|1.5|1.46|1.21|1.23||1.3|1.21|1.79|1.712|1.64|1.94|1.995|1.555|1.805|1.62|1.77|2.05|1.94|1.79|1.8855|
2022-02-19 17:15:34|pink_usa_1465|MEGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.9947|16.65|16.01||16.4|15.708|15.62|16.865|16.13|14.605|11.615|11.44|11.25|12.41|11.6|10.3|13|13.25|13.04|13.59|12.81|13.85|13.05|14.53|13.08|15.255|16.75|14.57|7.32|7.27|11.1|12.325|13.75|23.6|20.075|20|
2022-02-19 17:15:36|pink_usa_1466|RLXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5||7.2|7.8235|7.7|6.5|8.01|8.14|8.88|9.07|8.13|7.82|8.66|7.6||9.6353|11|11.25|||14.35|15.51|||18.39|17|15.9|17.2|17|18.5|19.25|17.1|18.6|20.3||23.5|20.77|21.9168|22.3|20.55|22.85|22.8|23.75|24|23.5016|22.9|23.05|23.65|24.5|27|30.3|31.4|30.45|
2022-02-19 17:15:38|pink_usa_1467|BTLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.23|6.3519|8.07|8.04|7.23|6.06|7.02|7.66|8.96|9.89|8.7|7.59|7.41|7.58|8.44|8.3|8.45|9.78|8.86|9.99|11.55|11.99|12.09|11.5455|12.93|13.301|12.55|13.1|9.49|10.83|8.92|7.755|7.835|8.235|7.796|8.59|9.02|9.215|8.29|7.475|7.65|6.65|6.01|7.45|7.2518|5.0825|4.69|6.28|6.605|7.42|7.19|6.785|7.475|
2022-02-19 17:15:42|pink_usa_1468|MBPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15||||4.1|||||5.4203|5.5629|6.0669|7.7226|7.7596|6.4853|5.0691|6.3712|6.4568|5.3823|5.3823|4.4599|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|3.2617|1.8448|2.5675|2.7387|3.2332|4.77|3.41|3.1|3.17|
2022-02-19 17:15:45|pink_usa_1469|SPMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|16|14.5|10.875|9.125|8.2|11.15|8.3|6.84|4.45|1.21|0.75|1.66|3.09|4.35|6.57|4.46|3.9|5.33|5.3|3.29|3.72|3|3.33|3.27|3.5|4.36|4.75|5.9108|5.15|5.3|4.55|5.3|5.7|2.8|2.1|4.302|4.5|6.2|6.56|6.16|7.87|9.43|9.63|9.63|7.68|7.8|8.43|9.97|9.67|9.73|10.12|8.4|7.45|6.46|7.3|6.6|6.8|4.08|5.5|5.52|4.94|4.27|4.24|4.75|4.4|4.07|5.165|6|6.28|5.3135|5.52|6.63|6|5.94|7.6|8.2|9|11.4|12.2|12.45|14.7001|14.5|12.93|14|16.06|14.35|12.55|
2022-02-19 17:15:49|pink_usa_1470|SPNUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.6|1.65|1.42|1.88|2.29|2.38|2.36|2.0466||2.1|2.54|2.36|2.21|2.29||||1.82|1.5999|1.68|1.058|1.38|1.32|1.31|1.02|1.03|1.156|1.14|0.95|1.29|||1.39|1.37|1.52|1.56|1.61|1.88|2.09|2.228|2.74|3.25|3|3.89|3.505|3.405|3.45|3.91|3.816|3.11|
2022-02-19 17:15:51|pink_usa_1471|PRRFY|price_second_month|0.0683229813665|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8133|14.2249|12.5961||6.146|5.7986|6.5369||8.7304|3.3662|1.8025||2.8146||3.9743||1.9633|5.438|4.6432||4.21|2.92|2.31||3.36|2.55|2.73||2.464|3.25|2.88||2.96|2.58|2.69||2.31|2.664|1.816||2.02|1.81|2.33||4.26|5.69|6.56||7.35|8.04|7.16||
2022-02-19 17:15:54|pink_usa_1472|PFODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5344|0.8045|0.7757|0.6321|1.1952|1.1205||0.875|0.72|0.557|0.644|0.653|0.553|0.612|0.42|0.578|0.644|0.55|0.515|0.535|0.487|0.534|0.5349|0.498|0.514|0.475|0.449|0.436|0.395|0.492|0.469|0.455|1.12|1.175|1.17|1.47|1.64|1.418|1.5|
2022-02-19 17:15:56|pink_usa_1473|CUKPF|price_second_month|1.83060747664|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46||||||32.4|37.85|||||||||||||||||||||||||58||43.55|43.4|42||11.69|11|15.2||20.175|20.3|17.8|||||
2022-02-19 17:15:59|pink_usa_1474|SSEZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|19.34|18.65|18.54|18.93|14.63|17.59|18.5|19.23|21.81|20.83|19.76|20.48|21.36|21.61|22.12|21.99|24.87|24.33|21.9|23.85|26.29|25.11|24.92|24.78|26.27|22.305|22.41|19.07|22.405|19.975|18.355|19.41|19.69|18.57|18.435|17.14|18.62|16.13|14.34|15.67|13.09|13.33|16.9425|21.63|15.685|17|17.93|19.56|21.71|22.6425|20.815|22.165|
2022-02-19 17:16:02|pink_usa_1475|HCHDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1024|3.2354|3.8115|4.6536|3.714|3.1379|4.4932|7.8624|8.4031|7.5965|6.9051|5.5755|6.976|5.9655|6.2314|6.6835|5.407|3.3506|3.2708|1.8411|3.0758|2.2249|2.411|1.4116|1.1789|1.3296|0.9529|0.827|0.941|2.09|3.28|2.61|3.4|3.59|3.62|3.27|3.31|2.98|2.41|2.104|2.7|2.04|2.75|2.15|2.26|2.44|3.18|2.81|3.13|2.69|2.14|1.72|1.4|
2022-02-19 17:16:04|pink_usa_1476|KLRGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05||||||||||||||10.6|||14.05|14.3125|9|6.4|9.18|7.85|6.94|11.1|7.45|8.6|8.25|10|11.2|12.95|13.07|13.06|
2022-02-19 17:16:07|pink_usa_1477|MITFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.371|16.73|17.91|17.63|16.8|16.91|15.74|17.3|20.14|22.55|21.45|20.8|18.85|18.36|18.81|18.48|18.34|15.03|16.458|13.8|10.04|9.745|12.6325|14.23|10.68|8.51|9.44|7.48|7.23|6.32|6.61|7.33|6.61|6.855|3.09|2.445|2.29|4.66|3.99|4.2|3.5|3.3|
2022-02-19 17:16:09|pink_usa_1478|IMIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|31.48|31.48|31.48|31.48|31.48|25.3|25.3|23.38|22.7|28.65|37.9936|44.5|49.25|48.0088|45.49|
2022-02-19 17:16:11|pink_usa_1479|AVEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2||||12.9039|14.2135|17.4475|19.1004|20.7613|21.3602|22.8774|17.9665|21.2803|20.5217|22.7576|25.201|27.9626|27.4483|28.7863|29.6647|28.7464|30.5031|28.3871|19.34|20.3221|24.4345|26.0714|25.5524|16.0181|18.9247|19.9229|17.0482|18.6053|21.2404|19.8031|28.0757|34.2561|22.4038|27.7882|25.1531|29.505|35.3741|37.8694|45.4672|51.0205|39.1071|49.332|44.4851|51|48.25|55.89|44.55|34.4238|
2022-02-19 17:16:14|pink_usa_1480|PMOIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:15|pink_usa_1481|HLFDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71||12.5|9.96|10.5||8.9|7.15|11|10.56|9.03|11.01|15.89|14.43|15.3|16.46||13.8|14.55|||||9.34||9.23|||||10.78|9.08|||6.58|||4.3|6.2|4.36|6.45|7.93|11.56|9.98|7.36|9.1|
2022-02-19 17:16:18|pink_usa_1482|HLMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35||3.12||||||5.56||5.587|||5.95|6.64|6.8|7.5|7.9|8.5||9.72|9.67||10.55|10.97||12||12.52|13.7|13.8701|11.39|11.82|14.4623|14.05|17.5811|16.8|18.0549|18.64|17.2784|20.5|22.49|23.56|27.45|27.57|28.45|29.675|29.8|33.41|36.5447|41.1338|40.97|31.54|
2022-02-19 17:16:20|pink_usa_1483|HALMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.17|51.2|57.706|58.48|71.91|78.29|87.4|87.22|71.04|
2022-02-19 17:16:23|pink_usa_1484|QNTQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|9.75|9.05|10.3|7.6|7.51|6.38|7.29|7.94|7.27|7.42|7.6|9.51|9.53|10.8|12.36|12.3|11.26|11.64|14.15|15.43|13.38|14.67|12.57|12.24|14.9|14.01|15.86|13.18|13.94|12.19||13.55|15.95||11.36|11.4|14.215|13.98|14.9|16.12|15.75|13.35|17.42|19.59|15.185|15.38|16.5|17.2|20.05|19.15|14.465|13.86|
2022-02-19 17:16:25|pink_usa_1485|HRCXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.469|0.66|0.6879|0.376|0.35|0.45|0.6183|0.653|0.527|0.591|0.785|0.55|0.56|0.21|0.105|0.068|0.079|0.0489|0.0175|0.032|0.053|0.0901|
2022-02-19 17:16:27|pink_usa_1486|OXINF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6364||18.4727|16|14.2473|12.9091|12.1|17.25||9.0501||9.45||||||||12.6|||13.35|13.35|16.45|20.9|19.3|11.25|19.2|21.35|27.45|29.25|37.1|30.65|29.2|
2022-02-19 17:16:29|pink_usa_1487|DPUKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3733|||6.0233|6.37|6.15|6.4833|6.9133|7.59|8.2333|9.8633|||10.4267|9.35|8.78||8.56|7.09|8.85|8.97|10.35|7.46|6.91|6.232|5.74|5.72|7.7666|7.68|8.62|8.885|8.76|9.7|10.95|11.29|9.69|10.27|
2022-02-19 17:16:31|pink_usa_1488|RANKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.1|1.18|1.42|1.39|1.7|1.64||2|2.47|1.94|2.3|1.97|1.82|2.2|2.32|2.32|2.54||2.19|2.35|2.7|||2.85||3.79||3.6|3.49|2.62||2.58|2.57|2.9||3.15||2.1|2.11|2.33|2.1|2.11|3.03|3.9|1.632|1.7312|1.77|1.96|2.69|2.55|1.78|2.13|
2022-02-19 17:16:34|pink_usa_1489|CRNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.1|30|30.9|33.75|44.01|36.6|41.85|42|28.44|26.85|20.0909|10.2818|11.1209|10.0455|10.14|10.0218|9.8682|10.5702|7.5045|7.1618|7.2682|6.6182|7.2918|6.8475|5.4115|5.1173|5.2355|6.8545|6.6418|5.2709|6.7009|6.4645|5.1764|6.7583|6.3914|7.5252|7.1382|5.1882|6.4882|4.8218|4.4082|5.6373|5.6845|3.5927|4.3964|4.9636|5.23|4.85|5.26|4.97|5.55|
2022-02-19 17:16:36|pink_usa_1490|COIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.681|||||||19.402|||19.1725|19.8179|22.1371|22.342|22.9771|22.4956|21.7478|22.3061|24.0332|20.1702|21.8195|27.5971|25.2922|30.8341|33.3388|31.7971|35.4541|31.3054|33.5898|35.39|28.45|32.7|31.7|31.733|39.6625|40.38|45.51|48.521|63.644|69.04|48.85|
2022-02-19 17:16:39|pink_usa_1491|FDDMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007|13.2007|13.2007|13.2007|13.17|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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:41|pink_usa_1493|VTXPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|||||19.38|||||||26.2419|||||30||||||||20.3|21.05|24.1|25.1|26.75|33.75|35.5|37.79|41.5|34.6|30.75|25.75|22.86|30.4|29.25|25|26|27.25|31.25|32.95|35.99|31|27.03|
2022-02-19 17:16:43|pink_usa_1494|RTMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|6.1|7.26|8.328|8.966|7.62|8.3|7.052|8.414|10.224|11.96|11.75|12.488|12.92|11.07||||||11.868|13.512|13.216|11.07|12.61|14.545|13.0734|16.1846|17.03|14.01|16.615|16.4712|17.65|16.82|19.24|19.9801|16.635|
2022-02-19 17:16:45|pink_usa_1495|KNNNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2133|10.4|14.85|16.9|17.7128|20.0213|26.8|27.6|25.55|
2022-02-19 17:16:46|pink_usa_1496|ATDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.741||1.48|1.236|1.35|1.5899|1.54|1.17|1.1|1.28|1.2|1.495|1.398|1.5|1.855|1.63|1.73|1.72|1.6384|1.86|1.84|2.08|2.06|2.175|2.46|2.145|
2022-02-19 17:16:48|pink_usa_1497|ASOMY|price_second_month|1.09203722854||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|||29.62|40.9|40.42||73.19|90.25|101.97||45.61|40.01|39.62||52.27|49.26|45.13||58.68|64.3|66.033||76.06|77.49|106||80.5125|69.8875|44||31.08|45.48|38.84||43.675|57.74|66.25||52.68|36.685|30.36||
2022-02-19 17:16:51|pink_usa_1498|WMGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|22.19|22.19|22.19|17.09|14.84|14.84|14.27|14.27|16|26.2|12.5|14.22|8.0001|8.0001|8.0001|
2022-02-19 17:16:52|pink_usa_1499|CVSGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.65|7.65|7.65|7.65|11.85|16.25|16.25|19.9|19.9|34.4|32.1|32.1|
2022-02-19 17:16:53|pink_usa_1500|LSLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4975|||||||5.65|||7.4||5.99|4.645|4.9||5.39|4.5|3.62||2.85|2.68|2.44|2.92||3.5|3.65|3.1372|3.2291|3.33|3.3347|2.9|2.36|3.08|4.3856|2|2.6|2.87|3.25|6.46|6.43|6.29|5.28|
2022-02-19 17:16:56|pink_usa_1501|JUBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.575|0.51|0.53|0.42||0.4709|0.39|0.55||0.16||||||||0.07|||0.0115||||0.058||0.04||0.055|0.0405||0.0639|0.0486|||0.0399|||0.0271|0.0377|0.0383|0.06|0.06|0.042|0.085|0.116|0.2195|0.2595|0.248|0.23|0.2402|
2022-02-19 17:16:57|pink_usa_1502|AVNBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|15.68|16.58|19.3182|||16.9046|17.0081|21.9|24.5|24.5|34.5|49.75|54.26|43.25|43.25|38.51|15.76|14.39|
2022-02-19 17:16:59|pink_usa_1503|KGFHY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6002|9.2496|8.8|10.2|11|11|11.5|12.05|11.2|9.3|7.7|8.3|8.65|8.3|9.25|9.6|10.8|9.1|7.85|5.66|5.08|4.85|4.8|3.99|3.9|5.76|6.56|7.06|6.57|6.67|7.32|7.9|8.12|8.63|7.66|7.61|9.91|8.87|8.65|8.93|8.65|10.678|12.59|12.23|14.14|12.36|10.49|10.595|10.82|11.45|10.63|9.85|10.59|8.73|9.98|8.41|8.37|8.03|8.51|9.35|8.665|7.92|6.505|5.2|6.165|5.2|4.87|5.71|3.0275|5.29|7.14|7.18|8.87|10.1245|9.53|9.31||
2022-02-19 17:17:03|pink_usa_1504|FERGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:04|pink_usa_1505|ASHTY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.25|71.71|68.3|72.75|56.7999|68.145|51.1|57.66|66.78|79.4|83.92|80.86|94.54|105.24|111.55|117.4725|128.505|84.23|96.555|112.95|110.967|129|88.11|134.47|148.29|188.02|243.41|303|305.08|329.21||
2022-02-19 17:17:07|pink_usa_1506|ASBFY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.94|13.2|13.77|14.3|15.62|15.4|16.51|17.98|16.68|17.89|17.85|18.35|19.65|19.69|22.35|26.4|27.82|29.07|35.83|46.08|45.96|49.25|44.57|46.2|42.75|49.01|51.565|43.95|46.765|35.62|31.29|30.57|35.8|39.16|44.81|40.42|37.63|32.65|30.645|30.9|33.045|29.8655|29.17|34.83|24.94|23.57|21.83|30.16|34.54|28.75|25.16|27.32||
2022-02-19 17:17:11|pink_usa_1507|MRWSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:11|pink_usa_1508|WTBDY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.85|12.75|14.05|16.5|15.5|13.84|12.925|15|9.48|7.57|7.06|10.13|11.56|10.635|11.475|10.14||
2022-02-19 17:17:13|pink_usa_1509|WTBCF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05||||||22.45||||25.65|25.5|||33||||35.7651|40.444|52.5705|58.7177|60.6323|58.0657|63.2579|66.1408|69.0345|62.8624|48.792|47.2099|37.8689|38.5001|42.0766|42.9181|43.2731|42.1607|46.2842|50.6602|43.1285|52.0469|47.4455|55.0539|51.3628|46.1943|55.4569|30.9623|29.2166|28.62|40.55|46.25|43|43.2967|40.01||
2022-02-19 17:17:17|pink_usa_1510|NXGPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|55|39.5|34.5|32.34|29.75|27.57|26.12|34.65||33.5|||26.87|35.85|37.43|37.59|47.57|23.97|30.78|39.4|46.37|52.88|55.96|56.041|55.69||
2022-02-19 17:17:19|pink_usa_1511|AATDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:20|pink_usa_1512|BHOOY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|6.35|||||||28.44|33.56|48.66|56.13|50.915|54.84|41.96|51.85|54.2|49.71|52.12||||69.3|65.9|69.81|92.25|95|80.12|53.14|27.44||
2022-02-19 17:17:22|pink_usa_1513|FDRVF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|22.4153|21.09||26.66||38.35|43.123|62.076|52.797|53.05||28.8|41.3204|36.3951|28.9|35.4492|30.95|33.5|39.55|42.24|36.8631|28.75|31.1|20.3544||
2022-02-19 17:17:24|pink_usa_1514|IGGHY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.76|10.39|9.4|11.44|11.57||||||||6.9099||8.9643||||||7.81|6.971|8.55|9.06|10.2814|9.51|10.2|14.07|13|12.34|11.645|11.11||
2022-02-19 17:17:26|pink_usa_1515|SOIEF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|8.3||13.95|14.6255||14.8|15.95|22.749|23.2|25|19.507|20.9|17.84|16.59|18.23|21|19.4|23.02|28.3|28|28.31|23.15|17.718|15.5583|17.89|16.25||11.37|13.4|11.93|12.6|16.03|15.76|15.13|13.88|13.52|14.41|17.605|13.635|12.055|12.68|11.55|12.1|12.55|7.99|9.005|9.751|15.045|15.375|13.455|15.9|16.75||||
2022-02-19 17:17:28|pink_usa_1516|WOSCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:29|pink_usa_1517|JDSPY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.166|2.4|2.6316|2.8916|3.192||
2022-02-19 17:17:30|new_0222_0000|BKR|price_second_month|0||||||||||||||||||25.25|11.625|16.75|16.75|13.875|12.875|15.25|17|22.375|24.5|25.625|29.25|30.5|27.5|29.875|28.5|27|18.75|19|23.625|24.25|19.75|23.375|27.875|27.5|20|19|19.875|18.75|18|19.125|22.5|22.5|20.375|26.375|31.375|30.375|36.625|35.5|37.5|42.375|41.875|40.9375|36|18.25|18.3125|18|31.125|34|25.25|25.875|36.25|36.5625|33.0625|39.2|39.4|32.94|33.0304|35.31|36.661|27.5|32.74|31.02|33.05|33.46|28.86|37.62|34.0907|39.33|44.33|47.28|46.19|58.75|57.35|67.95|86.3|71.18|73.43|65.11|82.48|83.86|80.27|67.29|88.62|80.01|34.83|29.31|39.06|34.45|40.74|47.92|38.14|37.58|52.16|71.05|73.93|61.11|54.61|50.28|41.73|45.6|43.15|44.82|45.48|46.49|56.96|63.28|70.52|69.14|57|62.51|64.46|56|54.07|42.87|46.38|49.13|64.33|60.28|55.15|33.9|29.73|26.4|34.59|32.97|22.82|26.38|21.41|21.69|22.42|16.09|16.51|14.28|18.72|24.48|24.4|22.78|23.34|29.11|||||
2022-02-19 17:17:34|new_0222_0001|BBWI|price_second_month|1|2.2627|2.1757|1.9001|1.7841|1.5085|2.0452|2.0886|2.9517|3.8727|3.6551|4.8373|6.498|7.8363|6.0079|7.3719|9.839|10.0712|8.3587|4.0052|4.5276|5.5725|5.2823|6.3271|6.5593|7.343|8.8812|8.0976|9.5487|11.203|6.3851|8.3587|11.8996|13.1186|12.0157|13.3508|13.0605|10.5645|10.1582|12.5381|11.3772|9.926|10.4484|7.8944|9.6938|8.0105|9.1133|8.4168|10.6806|10.2162|8.8812|7.9524|8.8231|9.984|8.8812|8.5329|8.5329|9.4036|11.3481|11.8415|13.3217|15.6543|10.3673|13.764|18.7261|21.4435|19.125|21.6563|21.0625|21.625|22.0625|17.0625|15.72|16.52|9.5|14.72|17.9|21.3|14.34|13.93|12.87|15.5|15.08|18.03|20|18.7108|22.29|23.02|24.3|21.42|20.43|22.35|24.46|25.59|26.49|28.94|26.06|27.45|22.89|18.93|17.1|16.85|17.32|10.04|8.7|11.97|16.99|19.24|24.62|22.07|26.78|30.73|32.88|38.45|38.51|40.35|48|42.53|49.26|47.06|44.66|49.25|61.1|61.85|56.77|58.66|66.98|86.55|94.29|85.73|90.13|95.82|87.81|67.13|70.77|65.84|47.1|53.89|41.61|60.22|38.21|36.88|30.3|25.67|27.58|26.1|19.59|18.12|11.56|14.97|31.81|37.19|61.86|72.06|63.03|69.79|||||
2022-02-19 17:17:39|new_0222_0002|CTRA|price_second_month|0|||||||||||||||||||||||||||||1.3333|1.4271|1.4167|1.2813|1.375|1.4583|1.1042|0.875|1.1354|1.4271|1.2813|1.6042|1.9896|2.125|1.6354|1.8021|1.6459|1.6354|1.3959|1.1459|1.3125|1.2084|1.1667|1.3021|1.4167|1.3021|1.4791|1.3229|1.5416|1.9324|1.7291|1.75|1.6875|1.0625|1.2865|0.9115|1.4896|1.5885|1.276|1.3177|2.0781|1.6667|1.6563|2.2583|2.5667|1.8633|1.8408|1.675|1.9125|1.8542|1.925|2.0058|2.2575|2.2458|2.2133|2.5308|3.0696|3.3675|4.0317|4.6658|3.9188|5.3987|5.2763|5.6575|5.4837|6.3825|7.7663|8.4612|9.75|8.335|8.605|12.4375|15.0625|11.11|7.4925|5.0925|8.7825|8.8125|9.575|10.035|8.6725|6.96|8.7425|11.415|14.6875|18.965|22.1475|17.44|16.27|20.705|23.55|30.985|35.18|39.13|34.45|35|36.24|33.54|33.04|29|33.96|23.67|18.83|20.13|23.97|24.63|22.12|21.9|22.19|25.55|28.95|24.16|22.85|23.83|25.16|24.62|25.02|17.12|15.94|13.93|19.84|18.97|17.52|18.51|16.4|15.89|20.08|22.59||||
2022-02-19 17:17:43|new_0222_0003|GL|price_second_month|0|1.25|1.2408|1.6482|1.4444|1.4722|2.0926|2.287|3.25|3.4908|3.3796|3.5741|4.5926|5.0556|4.5186|4.1852|4.8519|3.926|4.8704|3.463|4.4074|4.5371|4.7038|4.5556|4.7038|5.8333|6.5926|7.8889|7.2037|7.0556|6.7407|6.926|8.2222|8.0741|7.4444|7.7778|8.5556|8.5186|10.4167|11.4444|13.3889|11.7778|12.8334|9.7778|9.5556|9.3055|9.4722|7.3613|9.3057|8.8615|8.8889|9.4447|10.3057|9.4724|9.4447|11.5558|13.0833|14.6392|16.8332|18.2222|20.7776|19.0555|15.8889|16.8889|14.7778|14.8333|12.6667|14.1111|8.8056|12.0833|12.4722|16.8889|15.4578|16.8533|18.7733|17.5333|17.8622|17.9378|16.6|16.5067|16.1378|17.1645|17.9378|19.6|23.1645|24.0845|22.88|24.4045|23.16|23.4445|23.44|24.0533|24.2978|26.1689|27.6489|28.0978|28.4089|31.16|27.36|27.4133|26.7822|28.1822|26.5511|16.0667|9.1556|17.8489|18.9378|19.3245|20.6667|22.9022|21.9333|25.5422|29|29.4667|25.4733|28.3933|32.2933|31.1067|34.12|34.66|37.46|43.0067|45.9267|50.6667|51.6733|53.9533|54.55|53.75|53.25|57.07|58.46|60.62|51.22|61.63|64.68|70.09|77.53|75.5|76.97|88.85|85.37|84.83|87.92|86.41|82.56|85.51|89.26|102.76|92.66|77.02|82.48|93.1|93.4|105.42|96.07|86.54|105.08||||
2022-02-19 17:17:48|new_0222_0004|PEAK|price_second_month|0||||||||||4.8648|4.8363|5.576|5.8605|6.7993|6.5717|7.0553|6.0312|6.1166|6.0312|6.145|5.7752|6.2304|5.8605|5.8036|6.1166|7.226|6.8562|6.4579|6.97|7.1122|7.6812|7.9088|8.933|8.9899|9.3312|9.8433|10.9813|11.6641|12.0054|12.5744|12.9158|13.0865|12.6313|13.8262|14.1107|13.6555|12.1761|13.6555|14.452|14.737|15.2486|15.2486|14.9072|15.4198|15.5336|15.5336|15.3624|16.9273|17.9797|16.8986|16.0167|14.2529|14.3667|13.371|13.7977|11.8347|11.8063|11.2658|12.1477|11.977|12.4037|14.2518|15.5308|16.1408|16.9055|17.2059|19.013|19.5728|19.8414|16.0907|17.8477|19.1404|21.3207|25.3446|21.8761|23.0778|24.4251|22.9412|24.7528|24.7346|23.9153|25.0077|23.806|27.3929|33.0189|33.4104|29.7416|27.6933|30.4517|26.5645|31.1891|32.9734|18.8172|16.6324|21.1478|25.9272|28.4944|26.2003|29.0042|32.0631|29.9783|34.5939|34.5392|33.9384|35.1856|35.9594|37.1793|41.7493|41.0119|44.4986|43.1331|37.0792|33.4741|35.2948|38.0077|39.4461|40.7844|38.5631|35.2493|33.7381|32.3453|26.9286|29.9237|35.8047|29.53|32.79|31.34|29.81|26.44|21.64|23.97|27.03|29.26|30.77|31.71|34.71|34.88|31.64|24.64|27.64|28.86|29.09|33.38|36|32.86|31.73||||
2022-02-19 17:17:52|new_0222_0005|J|price_second_month|0|0.765|0.679|0.5845|0.5071|0.4986|0.4212|0.4556|0.4298|0.3997|0.3782|0.3696|0.4384|0.5931|0.5029|0.5931|0.6361|0.6102|0.9154|0.9154|1.0391|0.9766|1.2266|1.3907|1.5|1.6875|1.5625|1.75|2.3125|3.1094|2.3594|3.0625|4.9532|5.75|6.8438|5.8438|8.4375|6.0625|6.375|6.8125|7.25|6.125|6.125|6.2188|6.0938|4.5625|6.0625|4.75|4.9375|5.469|6.344|6.0315|7.125|6.719|5.844|6.0315|6.4375|6.719|8.016|6.6095|7.4845|8.0315|6.375|9.4219|9.8906|9.2969|8.25|7.8594|7.0156|8.3125|9.5|10.8281|14.065|18.65|14.655|17.2375|16.8625|19.195|16.88|18.155|18.99|19.52|23.415|22.97|22.065|22.3|19.555|22.985|27.99|26.29|31.2|32.485|42.87|39.015|43.545|41.935|45.145|57.95|66.09|83.77|80.29|94.78|73.82|44.77|33.74|42.9|43.98|34.99|38.8|41.76|34.68|38.5|50.06|46.06|37.24|41.54|46.22|35.52|39.54|40.94|48.84|57.01|58.28|59.77|60.65|55.07|53.91|46.45|44.34|43.26|40.41|44.14|38.65|50.69|52.69|62.01|56.41|52.42|54.49|65.63|61.06|64.8|72.69|65.67|73.78|75.29|88.86|92.09|92.34|84.02|90.27|107.84|115.08|142.08|134.96|142.56|119.65||||
2022-02-19 17:17:56|new_0222_0006|LHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.6499|12.5727|13.6379|13.6379|15.7379|15.2947|14.5547|16.2113|17.4537|20.9743|20.6194|22.4533|23.9916|22.8083|15.0872|17.9567|14.7322|17.8976|12.4248|9.9398|15.0872|14.466|14.2293|14.5547|11.8852|13.4519|13.8826|15.099|16.2113|17.8491|15.1227|12.7419|14.1808|14.337|15.7144|18.3508|22.3646|21.8676|22.7953|31.3293|31.5707|27.2067|36.5501|42.2016|43.2429|38.5475|41.5768|39.8634|46.4804|47.2567|57.5846|59.4211|46.2248|62.2705|49.5665|33.0191|35.291|31.08|34.73|43.9|45.22|46.91|42.07|44.24|46.66|49.44|40.35|35.6|43.63|39.78|47.03|47.13|48.07|50.13|56.63|64.51|73.82|77.25|71.39|71.67|77.68|79.22|76.82|83.13|78.02|78.77|92.98|103.56|109.9|112.16|122.9|144.5|156.15|150.47|162.51|142.95|164.93|187.19|211.41|201.09|197.73|199.45|180.74|191.99|181.91|218.06|233.01|209.08|217.62||||
2022-02-19 17:18:01|new_0222_0007|LUMN|price_second_month|0|||||||||||||||||||||||5.4315|7.6245|8.3319|9.554|9.591|7.6654|8.369|7.2581|9.0725|8.8875|7.9987|7.9246|8.2209|10.2205|8.9985|9.6651|12.1091|13.4423|12.8312|13.1645|10.8316|11.5537|11.6092|13.3866|13.222|13.7778|13.0555|12.3889|13.889|14.9444|14.4445|14.9444|14.1667|13.6111|13.4444|16.1389|20.4722|27.1111|29.5417|30.25|38|41.1666|38.3125|39.3125|46|33.625|27|28.8125|35.1875|28.82|28.44|35.05|33.8|33.2|31|27.05|30.88|27.4|33.67|34.76|32.7|28.57|29.9727|32.19|32.92|33.64|32.79|35.9|33.1|35.98|35.75|39.82|42.55|44.75|49.42|47.98|42.63|36.19|35.41|38.63|26.56|26.33|30.85|32.23|35.59|34.27|34.33|36.16|42.99|41.18|43.19|36.15|37.52|40.25|39.22|42.26|38.84|34.67|34.15|33.12|30.7|31.26|37.67|40.99|40.77|37.86|33.24|27.04|26.93|30.59|27.12|27.8|23.52|24.26|24.95|19.72|14.59|17.67|18.22|21.36|18.8|13.19|10.45|11.38|14.49|12.07|9.83|10.75|10.45|12.29|13.84|12.3|12.34|9.94||||
2022-02-19 17:18:05|new_0222_0008|NLOK|price_second_month|0||||||||||||||||||||||||||0.9063|1|1.1094|1.4844|1.375|1.3985|2.7266|2.75|3.7344|3.8125|5.4063|5.2969|2.125|1.4688|1.3282|2.1407|2.0782|2.0625|1.7344|1.6954|1.7344|2.297|2.469|2.875|3.61|3.313|1.594|1.969|1.219|1.86|1.954|2.383|3.008|3.125|3.149|2.985|2.0469|2.5|2.2578|3.0703|3.75|5.8203|8.93|8.219|6.102|4.5|5.696|8.83|5.374|8.122|9.015|8.593|7.15|10.933|10.118|11.34|14.355|16.415|20.475|22.85|23.98|31.905|22.01|22.51|20.97|17.61|16.89|15.6|18.62|21.22|17.1|19.99|18.81|17.8|16.84|21.73|22.31|12.03|13.83|15.63|15.12|17.75|16.55|14.17|13.63|16.7975|18.03|19.55|17.15|16.35|17.84|14.84|17.83|18.76|23.44|22.39|25.61|22.49|21.48|21.99|24.28|26.09|25.16|24.625|20.49|19.58|19.31|17.36|24.13|24.39|28.57|30.31|29.98|28.97|26.29|20.78|20.16|22.11|22.49|18.73|23.25|24.9|19.03|22.78|23.52|18.23|19.51|27.66|26.56|24.85|27.97||||
2022-02-19 17:18:10|new_0222_0009|RTX|price_second_month|0|2.6795|2.6746|2.8614|2.3698|2.4583|3.0384|2.8221|3.2941|3.4416|3.1564|3.3039|4.1889|3.9725|3.6087|3.5104|4.297|3.5792|4.533|2.4878|3.2056|2.9499|2.8909|3.1564|3.4416|4.0414|4.3855|4.0709|4.0217|4.6117|3.8447|3.5104|3.9135|3.6874|3.766|3.7464|3.9627|4.1298|4.3265|3.53|3.5202|4.1594|4.474|4.8673|5.3491|5.2213|5.005|4.6021|5.2214|5.9686|6.5586|7.3747|8.4465|8.6038|8.8693|11.0326|11.8389|12.6452|12.2813|11.7897|14.0513|14.7887|11.416|16.8635|19.4889|19.5282|20.8065|17.778|25.469|30.219|31.219|35.407|38.955|41.655|34.2|30.1|36.475|34.435|29.695|31.235|29.29|34.195|40.175|42.85|46.055|42.305|46.955|48.79|49.94|53.35|50|53.84|58.5|62.52|62.71|64.53|65.64|70.55|74.63|74.77|70.51|71.04|65.59|48.53|40.83|52.61|59.36|67.24|68.65|67.38|65.21|75.27|83.54|87.77|74.25|76.6|83.87|74.11|79.85|80.11|90.55|94.9|100.1|110.86|117.02|116.22|107.98|110.08|121.91|117.17|91.61|96.05|96.62|100.58|106.43|107.72|112.55|121.28|119.72|121.45|134.74|124.82|131.7|121.84|125.67|126.3|130.24|148.34|130.59|64.52|61|71.72|71.99|88.71|84.76|80.92|93.37|||||
2022-02-19 17:18:15|new_0222_0010|TNL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2975|15.8861|16.6759|14.1847|12.763|10.0055|9.5994|8.4395|1.8729|2.0128|5.3209|7.3609|8.3763|10.4433|11.2241|10.4704|12.9751|13.8868|15.7101|13.0609|15.4303|19.8441|22.9265|23.1341|22.0374|25.9007|26.9928|26.5551|32.6116|31.2442|32.9682|35.9197|37.6212|41.4167|39.3316|33.4962|34.7508|31.709|30.4137|32.3769|32.8824|38.3613|45.1309|44.5488|49.802|54.5046|48.9626|45.24|41.69|46.83|41.31|42.89|49.28|49.15|32.32|27.63|44.88|55.47|65.15|49.87|50.18|59||||
2022-02-19 17:18:18|new_0222_0011|TFC|price_second_month|0|3.259|3.0283|3.5589|3.7463|3.4965|3.356|3.9804|4.3082|5.7755|4.6672|4.7765|4.995|5.2292|5.4478|5.2292|5.4945|5.994|6.9965|5.1693|6.2469|5.9189|5.591|6.1219|6.4968|7.1683|7.375|7.125|6.875|6.625|5.375|4.375|4.9375|5.4375|6.75|7.3125|7.0625|8.875|8.375|8.375|10.3125|10.1875|10.4375|9.625|10|10.1875|10.4375|9.188|11.188|10.875|13.375|13.125|14|14.625|15.625|18.375|19.438|20|25.875|27.25|31.0313|33.0938|28.1875|36.9375|37.875|36.5|33.5|32.125|23.5|29.3125|27.0625|33.375|36.13|36.15|36.78|34.15|37.01|37.58|38.05|37.99|32.83|34.19|36.52|39.36|37.15|37.68|39.99|42.45|39.15|39.94|40.57|42.55|39.53|41.57|42.8|43.01|42.45|42.11|39.73|36.08|31.13|31.47|30|29.97|16.13|22.42|27.94|24.9|28.53|30.24|22.12|23.2|27.6|27.54|22.29|23.17|29.25|30.22|31.54|28.17|30.36|32.92|33.96|34.74|37.8|37.92|37.33|37.59|38.05|39.47|36.92|38.62|32.16|36.37|38.5|45.25|48.22|41.65|46.09|49.42|54.35|52.5|51.66|51.1|50.97|46.75|47.65|54.72|46.14|36.78|38.81|46.42|56.96|61.78|57.06|59.31|62.32|||||
2022-02-19 17:18:23|new_0222_0012|VIAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:18:24|new_0222_0013|VTRS|price_second_month|0|0.2015|0.2279|0.3533|0.3236|0.4724|0.975|0.8825|1.2692|1.6064|1.3684|1.3154|1.2263|1.7452|1.3086|1.1728|1.5679|1.4938|1.4074|0.963|0.9877|1.1975|1.0617|0.8272|0.7901|0.9753|1.4321|2.1728|2.1975|2.1728|1.6914|1.9382|2.2222|2.3704|2.7778|3.605|3.3457|3.4568|4.7407|5.9259|6.0247|5.7284|4.4692|5.3086|4.6667|3.7778|5.0864|5.6793|6.1727|5.654|6.778|6.926|5.778|5.63|4.852|4.37|4.9633|4.4813|6.2967|6.574|6.0367|8.8889|6.7778|9.8333|8.0926|7.5185|5.8704|6.9815|6.8148|7.963|7.8704|7.0926|6.9333|9.4252|9.7748|10.2163|9.0015|9.1674|9.6741|9.9941|19.0333|19.2533|24.2667|25.32|23.5|22.31|17.42|18.16|17.6|16.5|18.39|20.89|23|20.91|20.32|20.29|21.17|19.77|15.1|14.38|11.84|13.35|12.89|9.41|12.43|13.21|14.67|17.87|21.34|19.44|17.16|19.57|22.87|23.545|20.75|19.53|23.44|21.67|23.57|27.18|29.61|30.48|35.34|44.13|55.57|49.84|48.6|58.61|57.325|72.63|49.59|51.3|45.07|43.34|42.36|36.61|41.85|38.98|31.48|36.53|40.32|38.46|39.13|33.86|26.39|16.8|19.47|18.78|17.19|17.07|16.38|16.82|14.85|15.24|14.63|12.31|14.71||||
2022-02-19 17:18:29|new_0222_0014|BX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6918|20.7591|16.1874|18.1888|16.8447|6.0237|3.7967|10.5758|12.8126|14.9905|13.6563|10.7916|10.0852|12.8028|16.9722|16.9036|11.5666|13.0578|15.3143|11.8119|13.2737|14.343|18.2378|22.1326|21.2693|28.0385|31.4526|29.206|32.3552|31.4134|36.7405|43.1272|32.0707|30.87|25.74|26.19|28.23|25.99|30.55|32.86|31.76|31.49|34.17|31.42|36.49|33.82|34.42|39.47|49.46|54.24|62.45|56.66|52.49|60.53|69.52|87.78|118.07|148.88|123.86|||||
2022-02-19 17:18:32|new_0222_0015|SNOW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.4|229.28|241.8|302.43|338.75|||||
2022-02-19 17:18:33|new_0222_0016|DDOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.77|45.15|71.27|83.55|98.92|95.41|91.05|137.8|178.29|159.02||||
2022-02-19 17:18:34|new_0222_0017|PLTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.11|23.9|22.95|26.34|20.65|11.02||||
2022-02-19 17:18:35|new_0222_0018|DASH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.49|150.28|191.4|178.77|96.21||||
2022-02-19 17:18:36|new_0222_0019|U|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.98|107.63|94.46|126.75|172.39|99.09||||
2022-02-19 17:18:37|new_0222_0020|BILL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.76|69.64|98.98|122.71|165.01|148.92|274.39|280.85|224.23||||
2022-02-19 17:18:38|new_0222_0021|AVTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.13|15.75|18.68|21.75|26.04|27.94|31.6|39.37|39.62|34||||
2022-02-19 17:18:40|new_0222_0022|CARR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.47|29.85|38.07|36.53|45.93|57.6|54.12|44.08||||
2022-02-19 17:18:41|new_0222_0023|TT|price_second_month|0|2.5277|2.6691|2.64|2.5277|2.1827|2.3697|2.2616|2.5942|2.6025|2.7522|3.0016|3.434|3.5337|3.1679|3.0515|4.0992|4.016|5.1218|4.1407|5.1053|5.4212|4.8059|4.4899|4.9223|5.521|6.6019|6.2693|7.2837|7.7825|5.7538|4.4899|6.9178|6.9178|6.3857|5.9866|8.1983|8.0985|6.7848|8.4478|9.1794|8.9799|10.0442|10.1772|10.2105|9.3124|10.1439|8.5808|8.481|9.9114|10.0774|10.2107|10.8756|11.2085|11.3745|12.3722|12.6389|14.5346|15.9977|16.3138|19.0074|17.9847|15.8644|18.6831|18.9575|25.418|25.393|19.3316|19.157|22.782|22.782|20.125|21.675|24.675|20.295|20.945|25.03|25.175|18.775|23.1|19.725|21.9|29.76|31.17|33.24|32.65|32.505|37.3|42.125|38.705|39.81|39.63|41.03|43.61|38.02|39.01|43.3|51.33|51.93|51.64|41.86|44.04|36.93|15.68|14.18|20.23|30.89|35.37|31.91|37.31|32.53|41|45.3|49.9|33.51|33.12|39.88|41.31|46.76|48.78|52.65|57.53|59.14|71.42|61.14|59.82|60.2|63.06|67.19|68.78|55.29|58.67|55.56|66.81|67.99|74.54|79.36|89.6|85.39|87.62|88.8|87.54|101.29|103.52|105.56|118.34|121.09|131.11|129.04|90.21|118.39|146.24|153.24|186.4|198.5|186.65|152.33||||
2022-02-19 17:18:46|new_0222_0024|TXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.89|79.7|77.97|114.62|153.11|177.99|180|175.92|152.81|81.56||||
2022-02-19 17:18:47|new_0222_0025|DT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|31.64|37.73|42.68|38.42|50.63|51.16|68.73|62.97|41.64||||
2022-02-19 17:18:48|new_0222_0026|DKNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.04|16.96|33.39|39.06|47.89|60.27|47.86|59.29|34.55|17.29||||
2022-02-19 17:18:49|new_0222_0027|UPST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.64|148.22|229.12|204.89|130.05||||
2022-02-19 17:18:50|new_0222_0028|AXON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.688|1.142|1.403|1.3183|0.5796|0.3242|0.3125|0.7492|1.95|5.9442|15.265|13.915|13.795|25.7|14.68|11.5|8.66|7.12|9.56|9.4|7.8|8.85|7.94|9.54|14.31|13.04|11.27|7.11|5.95|3.84|4.91|4.3|4.83|4.3|5.95|4.33|3.63|4.04|4.09|4.38|4.48|5.97|4.17|5.27|5.55|8.07|7.02|8.53|11.15|16.81|20.5|13.08|15.67|20.57|23.48|31.87|23.4|18.24|16.32|21.86|29.41|27.99|25.67|24.88|21.59|23.77|34.83|59.8|66.46|46.68|55.43|67.14|59.97|72.09|77.37|75.8|79.35|127.49|159.9|130.31|185.15|174.43|128.47||||
2022-02-19 17:18:54|new_0222_0029|SMAR|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|31.26|24.79|40.79|46.31|38|44.92|41.51|50.92|50.26|69.28|62.83|73.85|70.4|78.68|||||
2022-02-19 17:18:55|new_0222_0030|VRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|9.93|10.08|10.19|10.23|11.84|12.45|16.74|18.83|20.8|24.42|27.67|25.78|20.47||||
2022-02-19 17:18:57|new_0222_0031|RPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.38|42.6|46.57|40.12|38.65|39.77|39.41||||
2022-02-19 17:18:58|new_0222_0032|GXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.05|81.21||||
2022-02-19 17:18:59|new_0222_0033|TPL|price_second_month|0|6.5|5.875|7.15|6.6|6.95|6.9|6.6|6.125|6.875|6.3|5.975|5|5.15|5.6|5.125|5.375|7.2|6.65|4.95|5.6|5.9|6.1|6.05|6.25|6.65|7.275|7.975|6.75|6.1|5.4|4.45|4.525|5|4.55|3.85|4.525|3.65|3.575|3.5|3.75|3.725|3.85|3.8|4|3.925|3.95|4.15|3.55|4.175|5.65|4.525|5.975|6.1|5.75|5.5|5.6|6.05|9.075|8.025|9.075|8.05|7.425|9.6|9.975|9.2|9.375|8.425|7.275|7.4375|7.925|7.125|7.74|7.31|7.58|7.5|7.26|8.29|7.78|8.132|8.92|9.964|10.1|10.74|11.52|12.494|17.58|19.01|27.8|35.4|36.118|30.7|29.35|29.6|33.3|38.7|49.4|45.9|57.5|46.2|36.7|45.52|43.47|21.7|21.39|33.4|30.5|28.01|27|26.84|29.98|38.47|45.19|46.516|42.152|40.334|44.85|57.22|58.79|57.3|56|81.83|85.9|99.76|136.1|164.99|200.56|147.7|139.07|150.42|118.77|150.2|136|170|176.7|297.31|298.51|283.35|404|407.76|539.08|706.7|834.61|579.19|743.62|737.01|655.21|674.98|695.8|586.39|526.72|609.92|1104.04|1453.12|1359.74|1208.77|1005.68||||
2022-02-19 17:19:04|new_0222_0034|BSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.27|44.36|57.36|64.49|47.99|37.46||||
2022-02-19 17:19:05|new_0222_0035|IAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.24|44.36|46.14|39.26|50.62|59.55|61.02|57.38|53.12|48.3|35.31||||
2022-02-19 17:19:07|new_0222_0036|AZTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||19|18|17|14.25|15.25|12.25|13.5|18.375|17.25|34.938|21.25|17.6875|12.875|8.25|16|21.875|18.5|21.375|27.375|71.25|42.9375|55.3125|22.6406|34.5|49.21|43.35|36.75|43.77|30.17|17.1|14.44|10.12|11.9|24.45|24.38|21.17|20.62|12.43|15.35|18.11|15.07|14.2|12.89|15.69|12.07|13.9|13.97|15.53|17.69|14.15|13.43|10.08|10.19|9.61|3.86|4.28|3.87|6.5|7.33|8.64|8.32|6.77|7.2425|12.55|11.34|9.47|9.54|11.99|9.37|8.01|7.7|10.11|10.65|8.8|10.57|10.37|9.71|11.34|11.71|12|11.24|10.38|11.15|9.75|10.98|12.61|16.3|20.86|27.55|26.07|24.89|26.71|32.68|39.41|30.36|32.11|35.49|33.33|44.77|34.51|39.97|51.63|72.99|83.16|102.09|84.96|113.1|86.31||||
2022-02-19 17:19:11|new_0222_0037|STNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.26|26.39|30.33|39.35|41|26.7|50.78|71.84|87.99|65.97|52.88|17.07|10.71||||
2022-02-19 17:19:12|new_0222_0038|QS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.93|25.89|22|28.84|15.61||||
2022-02-19 17:19:13|new_0222_0039|NCNO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.68|72.41|66.72|59.92|71.03|54.86|||||
2022-02-19 17:19:14|new_0222_0040|MRVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.52|37.54|59.18|45.94|32.75||||
2022-02-19 17:19:16|new_0222_0041|SKLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|15.5|31.61|16.99|11.77|9.29|3.8||||
2022-02-19 17:19:17|new_0222_0042|OSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.17|53.03|60.39|46.73|30.95|15.75||||
2022-02-19 17:19:18|new_0222_0043|VMEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.12|19.31|12.63||||
2022-02-19 17:19:19|new_0222_0044|SPCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.025|10.02|10.06|9.97|9.96|10.11|10.34|10.34|7.22|21.97|16.47|17.28|27.17|42.24|31.09|25.45|16.73|8.4||||
2022-02-19 17:19:20|new_0222_0045|PPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:19:20|new_0222_0046|VNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.17|31.4|35.08|36.37|31.51|24.48||||
2022-02-19 17:19:21|new_0222_0047|FOUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.37|61.63|76.5|93.29|85.71|52.02|51.28||||
2022-02-19 17:19:22|new_0222_0048|AZEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.48|35.72|44.11|43.53|42.49|39.22|28.61||||
2022-02-19 17:19:24|new_0222_0049|LESL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.28|29.16|24.12|20.96|20.7||||
2022-02-19 17:19:25|new_0222_0050|RKT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|21.85|17.71|17.35|15.5|12.55||||
2022-02-19 17:19:26|new_0222_0051|PLTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.43|26.39|17.2|18.05||||
2022-02-19 17:19:27|new_0222_0052|RRX|price_second_month|0|2.0447|2.3256|2.5441|2.7016|3.2013|2.8577|2.4829|3.1075|2.9502|2.5756|3.4965|3.6371|4.277|3.6058|3.8087|4.4955|5.1043|8.2147|5.997|7.5431|8.8125|8.25|8|8.1875|8.4375|7.3125|7.75|6.9375|7.3125|6.375|6.1875|6.875|6.5625|6.4375|6.3125|8|8.875|8.625|9.6875|11.1875|10.625|11.375|11.6875|14.125|13.5|13.875|12.625|15.625|15.5|18.75|22|20.625|20.75|17|19.375|22.375|26.625|30.063|27.188|32.5|32.625|19.625|25|19.5|23.25|22.3125|22|17.8125|16.75|17.25|15.5|18.2|20.2|21.45|21.9|22.3|25.2|19.5|20.71|15.9|20.05|22.62|20.65|21.1|20.45|22.06|28.21|30.84|25.7|33.37|35.29|40.24|47.93|43.16|51.13|45.11|48.61|50.51|47.08|36.92|46.5|46.95|33.64|28.68|39.51|45.46|47.46|56.42|60.29|55.32|61|72.95|69|58.79|52.66|67.5|60.29|68.06|69.75|77.28|67.51|63.7|73.58|73.69|76.33|71.07|72.32|77.94|78.19|66.67|64.46|54.58|57.13|61.33|72.9|74.45|79.2|75.4|76.95|72.3|79.45|83.7|78.18|83.76|72.7|70.9|81.73|77.64|79.54|98.86|119.04|136.67|142.23|149.42|158.1|156.58||||
2022-02-19 17:19:31|new_0222_0053|SHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|24.1|24.46|21.34|21.32||||
2022-02-19 17:19:33|new_0222_0054|FTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.9|40.91|49.55|45.65|44.5|44.61|41.52|45.93|52.37|53.03|43.62|34.56|34.7||||
2022-02-19 17:19:34|new_0222_0055|VSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.26|55.54|||||
2022-02-19 17:19:35|new_0222_0056|CVAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.17|94.3|111.48|65.83|48.22|16.71|
2022-02-19 17:19:36|new_0222_0057|OPEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.02|15.66|17.73|15.84|10.71||||
2022-02-19 17:19:37|new_0222_0058|CERT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.65|26.31|33.57|26.93|23.39||||
2022-02-19 17:19:38|new_0222_0059|JAMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7|37.4|34.68|35.15|32.23|32.24||||
2022-02-19 17:19:39|new_0222_0060|UI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.34|19.53|11.43|12.1|13.84|18.99|36.34|39.54|52|35.82|45.48|28.9|31.64|30.25|34.03|33.94|32.88|39.86|52.36|56.75|49.14|47.49|61.8|66.68|63.6|83.27|87.16|108.98|143.47|122.95|108.11|198.18|134.13|180.05|188.26|246.36|327.74|292.01|325.36|299.29|250.37|||||
2022-02-19 17:19:41|new_0222_0061|AGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|22|19.58||||
2022-02-19 17:19:42|new_0222_0062|MSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.2309|109.3885|119.4645|130.0468|123.6219|127.9004|139.3313|150.5197|153.7215|174.1374|188.7344|215.3114|192.5495|212.0953|214.0136|177.7385|197.5269|205.6561|168.49|164.55|175.23|194.25|190.38|180.78|172.27|177.84||||
2022-02-19 17:19:44|new_0222_0063|MCFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|25.13|26.56|25.85|25.81||||
2022-02-19 17:19:45|new_0222_0064|ALGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.14|26.21|30.05|31.23|27.88||||
2022-02-19 17:19:46|new_0222_0065|MNDT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.37|85.64|34.38|29.45|31.66|45.395|45.01|38.15|23.27|15.41|15.54|14.36|12.84|11.23|14.99|14.71|13.82|16.59|16.65|16.37|20.01|16.87|14.24|13.33|16.54|14.39|11.77|14.75|15.16|19.92|21.73|18.19|16.97|17.53||||
2022-02-19 17:19:48|new_0222_0066|BEPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.7667|46.18|42.72|43.81|37.03|34.76||||
2022-02-19 17:19:49|new_0222_0067|NFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.77|16.03|14.97|14.05|13.84|27.05|41.75|49.12|43.42|29.33|25.16|22.23||||
2022-02-19 17:19:50|new_0222_0068|HWM|price_second_month|0|14.2032|17.7189|16.9221|14.0625|12.7032|13.4064|13.3125|13.875|12.0939|13.3596|13.4532|16.6875|15.375|13.875|12.9846|15.375|17.9064|20.4375|16.5|17.5314|17.25|19.0314|19.875|23.0625|24.2814|28.875|27.1875|24.0939|24.75|24.1407|20.5782|24.0471|26.6721|25.9689|21.9375|26.0157|29.1096|24.2346|26.2971|26.2971|25.3125|28.1721|25.9689|28.2189|26.4846|31.5|30.612|29.25|34.875|42.8438|43.875|42.6563|46.2188|46.5938|47.7188|53.4375|55.2188|61.6875|50.4375|55.0313|52.0313|44.9063|55.5938|60.75|82.5|96.8438|98.25|102.75|87.6563|99.75|84.5625|107.28|129.45|114.36|115.8|112.71|104.9553|75.27|76.65|61.5|73.83|85.68|98.43|112.41|93.9|97.14|101.94|96.36|81.3|80.37|82.23|87.96|95.16|85.77|93.51|100.23|123.84|109.59|109.11|111.42|121.77|96.39|32.28|18.69|27.66|36.15|37.56|39.9|34.92|30.6525|39.375|50.55|50.43|38.4|30.06|30.51|25.65|25.68|25.23|25.56|25.5|23.1|28.83|35.22|40.83|49.83|51.87|44.37|37.5|28.35|28.08|26.79|27.81|30.24|19.28|28.79|27.47|25.47|24.61|24.39|17.65|22.38|21.48|18.49|21.9|25.84|30.96|22.4968|13.08|17.52|23.46|28.11|35.48|31.75|28.13|34.56||||
2022-02-19 17:19:54|new_0222_0069|PCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.7|84.76|64.1||||
2022-02-19 17:19:55|new_0222_0070|MCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|16.06|15.87||||
2022-02-19 17:19:56|new_0222_0071|VRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.63|35.86|44.25|44.21|26.86|13.83|6.33||||
2022-02-19 17:19:57|new_0222_0072|DV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.33|30.88|26.24||||
2022-02-19 17:19:58|new_0222_0073|CNM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.21|30.34|||||
2022-02-19 17:20:01|new_0222_0074|DCT|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.37|48.34|41.58|43.93|31.5|25.55|||||
2022-02-19 17:20:02|new_0222_0075|PYCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.44|24.63||||
2022-02-19 17:20:03|new_0222_0076|UWMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|7.35|6.89|4.71||||
2022-02-19 17:20:04|new_0222_0077|DSEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|17.47|13.18|10.03||||
2022-02-19 17:20:05|new_0222_0078|LMND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.27|125.79|90.47|75.54|49.45|26.4||||
2022-02-19 17:20:06|new_0222_0079|FIGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.01|33.24|16.58||||
2022-02-19 17:20:07|new_0222_0080|LZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|18.01|15.27||||
2022-02-19 17:20:08|new_0222_0081|GOCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.54|13.57|11.37|4.86|3.54|2.18||||
2022-02-19 17:20:09|new_0222_0082|WOOF|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|22.41|21.1|19.79|||||
2022-02-19 17:20:11|new_0222_0083|TSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.86|39.99|15.34||||
2022-02-19 17:20:11|new_0222_0084|OTIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.65|62.9|66.94|63.71|78.33|92.22|80.4|76.35||||
2022-02-19 17:20:13|new_0222_0085|CTVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.32|26.02|27.2|25.64|28.65|38.9|46.43|44.6|43.97|45|50.7||||
2022-02-19 17:20:14|new_0222_0086|AMCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|10.15|9.67|10|10.87|11.8|11.37|11.72|12.85|11.32|11.88||||
2022-02-19 17:20:16|new_0222_0087|WOLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.3438|1.75|1.8125|1.2813|1|1.1875|1.063|0.844|2.735|6.813|4.625|3.782|4.188|2.563|2.563|2.594|3.125|4.25|5.368|4.0625|3.8594|2.6875|9.3125|8.1719|13.7656|16.9219|28.5313|93.625|60.5625|68.875|28.0625|20.8125|28.7|20.97|24.87|14.07|11.48|13.76|23.67|17.02|24.5|15.82|18.36|23.95|23.01|24.97|35.78|23.52|29.9899|25.64|26.83|29.95|25.65|18.62|19.8|17.6|22.5|26.6|24.63|30.9|25.42|23.31|15.88|19.64|30.36|36.84|47.83|67.83|66.37|53.54|65.18|52.67|43.89|32.43|24.88|30.29|25.07|28.2|32.31|45.23|62.35|55.49|55.8|61.43|48.12|45.56|36.34|39.26|30.28|27.22|27.64|31.74|24.08|24.01|25.32|27.14|23.845|24.33|35.54|37.83|46.62|48.11|44.14|54.41|55.14|42.93|44.21|44.73|52.69|63.1|90.39|113.46|100.01|84.98|122.62|96.59|||||
2022-02-19 17:20:20|new_0222_0088|WTRG|price_second_month|0|1.5497|1.6264|1.7415|1.8183|1.6504|1.7799|1.6648|1.8567|2.2788|2.1494|2.1877|2.2549|2.1398|2.7538|2.8416|2.688|2.3615|2.2656|2.1313|2.4768|2.1888|2.0929|1.9968|2.0929|2.0353|2.208|2.0737|2.1888|2.1504|1.8048|1.8048|1.9968|2.0929|2.208|2.3615|2.3232|2.1888|2.3232|2.4768|2.6304|2.7264|3.072|2.7648|2.9184|2.7456|2.9184|2.764|2.7832|2.7832|2.764|2.956|3.4167|3.7622|3.8006|4.29|4.6355|4.3188|5.3409|5.7296|6.739|6.0478|7.8142|7.7758|6.6238|6.7584|7.123|7.1038|5.6831|7.603|7.1998|7.1998|8.832|8.763|10.5981|11.5085|11.1453|9.9358|9.0526|9.595|10.0461|11.2893|11.3517|12.9981|12.966|11.916|12.72|14.232|14.748|16.332|20.556|22.194|22.992|18.768|18.952|19.128|18.224|18.288|19.168|17.712|15.232|13.664|14.632|17.352|14.72|13.192|13.48|13.056|13.696|13.96|15.904|17.24|18.016|18.216|17.664|17.52|17.768|18.48|20|20.432|23.304|24.872|24.296|24.07|25.19|25.38|25.01|26.58|26.44|26.32|25.36|29.35|30.57|32.31|30.41|29.73|31.74|32.69|33.4|37.99|34.19|34.7|37.18|34.29|35.94|39.54|44.29|44.27|43.01|43.76|42.5|45.28|42.06|47.8|49.63|47.27|45.52||||
2022-02-19 17:20:25|new_0222_0089|CLVT|price_second_month|0||||||||||||||||||10.0625|7.6875|9.6875|11|12.9375|12.625|12.75|16.75|21|22.625|21.375|23.375|18.875|18.5|25.25|28.625|23.5|19.875|23|16.875|17.75|19.125|17.625|15.875|11.75|12.75|13.375|13.375|12.75|11.25|10.5|12.875|11.375|11.75|11.25|12.875|11.625|11.625|11.25|14|13.75|11|13|10.6875|6.1875|7.25|5.9375|5.6875|6.6875|6.125|7.1875|6.5625|8.5|5.625|6.9|8.2|8.15|8.79|7.21|8.45|6|4.98|5.2|5.75|6.28|6.15|7.08|6.18|6.85|9.35|8.73|8.91|7.95|5.76|7.78|6.82|4.67|5.85|6.8|10.13|13.35|14.56|16.34|17.72|21.33|12.77|14.65|11.53|14.3|13.99|15.51|14.87|12.48|13.97|14.04|17.25|15.82|14.88|15.11|13.37|13.65|13.54|17.06|18.06|17.2|20.71|20.13|21.45|21.24|20.41|20.63|20.76|16.26|16.91|14.02|14.88|14.5|17.7|14.1|14.05|12.2|21.6|21.25||||11.02|12.92|17.62|17.98|20.34|22.89|29.44|27.44|22.75|30.04|25.19|23.34|16||||
2022-02-19 17:20:29|new_0222_0090|OGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.89|29.23|36.09||||
2022-02-19 17:20:30|new_0222_0091|AIRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||19.9442|21.2738|21.717|24.2284|22.6034|24.3762|23.6375|24.2284|29.2514|34.2744|32.9448|38.3377|41.8088|43.0652|46.0931|40.4792|40.4792|46.2409|49.6388|48.4569|43.9516|43.7294|47.3495|53|54.3663|52.0025|54.3663|56.73|52.5935|53.3971|55.0518|51.5889|44.1667|43.4576|41.6375|45.5613|40.2429|38.2928|34.1326|41.9566|42.9848|45.2186|43.8476|47.1568|45.774|52.3689|51.1161|60.5593|68.1233|69.5652|64.8495|52.8298|47.0032|40.7156|46.7668|41.8857|13.5561|6.1694|11.1687|14.3834|15.9671|19.7255|24.3821|24.1575|28.5068|30.3151|31.5915|31.4024|25.7412|29.3578|31.9934|31.2961|29.6296|35.0072|35.7636|32.537|29.6769|35.3263|37.2054|40.5029|44.0249|44.5331|44.8285|42.583|45.0413|43.2685|50.407|53.3971|49.757|54.9927|50.7261|53.5744|52.1089|45.6913|48.256|51.7661|55.6545|56.08|57.2491|58.4525|61.6273|54.8307|42.2577|41.295|34.785|40.88|46.58|50.82|50.76|51.05||||
2022-02-19 17:20:34|new_0222_0092|CNXC|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.92|155.38|163.73|177.68|200.99||||
2022-02-19 17:20:35|new_0222_0093|NVST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.12|25.38|21.14|23.99|29.73|38.54|43.64|42.79|38.8|47.92||||
2022-02-19 17:20:36|new_0222_0094|ACI|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|17.37|18.57|21.6|30.95|28.15|||||
2022-02-19 17:20:37|new_0222_0095|CHNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|13.38|13.59|12.55|13.61|17.21|22.87|22.81|21.83|20.28|20.11||||
2022-02-19 17:20:39|new_0222_0096|FSLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|20.41|19.8|39.31|90.38|81.25|77.91|45.21|43.6|40.76|18.7||||
2022-02-19 17:20:41|new_0222_0097|TMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4098|17.5815|23.1585|23.7544|22.7099|25.1938|26.5797|25.6022|24.839|25.9236|26.6668|25.2675|30.8646|32.4782|34.3863|38.4569|39.7357|44.27|39.26|53.22|57.35|39.19|35.77|30.12|40|50.64|49.27|48.36|41.63|37.32|42.2||||
2022-02-19 17:20:43|new_0222_0098|DTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.47|45.87|50.19||||
2022-02-19 17:20:43|new_0222_0099|KD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|
2022-02-19 17:20:44|new_0222_0100|AM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|17.42|19.19|18.16|17.67|14.48|13.05|12.41|6.95|4.66|4.12|4.63|6.95|7.09|9.09|9.65|9.42|10.46|9.66||||
2022-02-19 17:20:46|new_0222_0101|SHLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|32.57|28.1|12.42||||
2022-02-19 17:20:46|new_0222_0102|DNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.81|21.86|21.47|18.33|19|18.23||||
2022-02-19 17:20:48|new_0222_0103|CHPT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.65|10.047|15.6|40.08|26.7|34.74|19.99|19.05|||||
2022-02-19 17:20:49|new_0222_0104|GO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.45|33.13|31.65|37.05|41.305|37.25|38.82|33.88|26.03|28.92|26.65||||
2022-02-19 17:20:50|new_0222_0105|PSFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.21|11.22|8.46|3.63|3.19||||
2022-02-19 17:20:51|new_0222_0106|DRVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.62|29.88|30.86|28.83|||||
2022-02-19 17:20:52|new_0222_0107|REYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.39|33.23|30.34|27.61|30.14|28.28|29.18|30.36||||
2022-02-19 17:20:54|new_0222_0108|SLVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.28|39.17||||
2022-02-19 17:20:55|new_0222_0109|SGFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|25.99|13.59|12.69||||
2022-02-19 17:20:56|new_0222_0110|HAYW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.47|20.95|24.48|17.61||||
2022-02-19 17:20:57|new_0222_0111|LYLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.58||||
2022-02-19 17:20:58|new_0222_0112|NABL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|11.05||||
2022-02-19 17:20:59|new_0222_0113|MSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.28|26.94|25.5|23.46|25.5||||
2022-02-19 17:21:00|new_0222_0114|VIACA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:21:00|new_0222_0115|AMBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|9.09||||
2022-02-19 17:21:01|new_0222_0116|ASAN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|28.58|62.03|103.84|74.55|||||
2022-02-19 17:21:02|new_0222_0117|SWAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.31|41.85|39.16|40.14|44.11|59.98|98.79|121.8|176.18|214.21|183.6|147.49||||
2022-02-19 17:21:04|new_0222_0118|SPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|27.55|38.75|51.38|67.97|69.42|121.6|111.68|52.7||||
2022-02-19 17:21:05|new_0222_0119|ZD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|87.33|78.51|70.37|88.69|110.87|124.99|135.8|122.69|106.65||||
2022-02-19 17:21:08|new_0222_0120|MIME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.52|8.88|16|21.34|20.38|26.72|26.62|29.71|34.74|44.54|41.31|37.23|48.69|45.7|43.33|44.71|43.92|38.94|47.26|41.9|43.2|47.53|69.81|81.53|79.24||||
2022-02-19 17:21:10|new_0222_0121|DOCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.04|61.68|100.81|52.08||||
2022-02-19 17:21:11|new_0222_0122|BEAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.55|25.11|50|89.13|78.23|110.92|79.15|67.02||||
2022-02-19 17:21:12|new_0222_0123|BE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.8|11.12|4.27|6.52|9.07|8.15|16.3|25.02|28.3|21.58|21.42|27.48|18.35||||
2022-02-19 17:21:13|new_0222_0124|DEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.46|42.75|67.02|70.33|79.62|67.4||||
2022-02-19 17:21:15|new_0222_0125|CRNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.56|21.71|29.91|53.2|90.75|111.22|95.13|108.44|75.18|38.4||||
2022-02-19 17:21:17|new_0222_0126|FUBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153000|153000|267000|63060|87000|1080|270|150|90|270|60||15.3||22.662|12|18.573|6.9|11.4001|5.45|7.8|10|8.75|12|10|24.85|38.93|21|29.15|19.62|8.4||||
2022-02-19 17:21:19|new_0222_0127|APPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.89|21.16|28.74|31.45|34.62|27.62|36.91|35.26|58.37|43.98|45.02|59.28|57.36|193.87|183.62|85.82|102.2|75.95|55.65||||
2022-02-19 17:21:20|new_0222_0128|PGNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.53|24.96|28.55|35.49|42.09|64.04|55.87|50.77|37.14||||
2022-02-19 17:21:22|new_0222_0129|SI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|14.59|14.93|35.59|127.56|111.4|112.98|204.48|114.86|||||
2022-02-19 17:21:23|new_0222_0130|BBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.48|29|31.88|35.32|29.39|46.98|65.94|57.68|50.11|40.5|8.08||||
2022-02-19 17:21:25|new_0222_0131|MGNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|14.55|19.67|17.27|14.36|14.49|16.08|15.25|8.5|7.55|8.33|4.98|3.76|1.84|1.61|2.35|4.01|4.45|5.14|5.76|9.94|8.52|11.64|6.13|7.88|17.73|48.42|29.58|28.99|18.76|11.22||||
2022-02-19 17:21:27|new_0222_0132|KLIC|price_second_month|0|4.7813|6.6875|6.2188|5.0938|5|7.1563|5.2813|5.9063|3.4063|3.5313|3.0313|3.375|3.75|2.3125|1.9375|2.6875|3.4063|3.9375|1.625|2.4375|2.5|2.5625|1.9375|2|2.2188|2.1563|1.625|1.75|2.4688|1.9375|1.4688|2.1875|2.2188|1.75|1.4688|1.6875|1.25|1.25|1.5938|2.75|5.0625|6.5|3.6563|3.125|3.9375|3.9375|5.063|6.094|10.625|19.438|14.188|10.375|8.75|4.938|10.125|13.25|16.875|22.969|13.782|13.875|8.5625|6.4688|8.5313|12.6875|10.5|10.25|17.7813|39.75|25.1875|18.1875|9.3438|11.5|14.8|14.41|15.71|17.62|14.6|3.72|5.85|5.53|6.3|11.74|16.442|12.45|11.45|5.48|7.48|6.48|5.81|8.36|8.45|11.2|8.07|7.88|8.19|9.5|9.57|8.54|7.08|5.15|7.08|5.14|1.41|1.35|4.61|5.26|4.54|6.58|6.96|5.75|6.65|9.59|12.15|8.7|9.1|11.26|10.52|11.33|11.43|10.82|12.4|11.06|12.62|11.54|14.09|14.69|13.98|16|13.26|10.56|11.81|11.3|12.49|12.23|15.43|20.47|22.15|19.03|24.83|23.3|24.08|25.79|21.6|23.32|19.39|20.83|25.09|22.83|22.36|23.98|30.45|49.86|51.9|70.19|57.66|52.44||||
2022-02-19 17:21:33|new_0222_0133|SITM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.66|29.81|65.88|86.97|97.43|98.33|212.84|298.48|186.94||||
2022-02-19 17:21:34|new_0222_0134|PHR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|26.39|18.18|27.75|32.13|54.8|52.16|61.94|60.69|43.61|||||
2022-02-19 17:21:35|new_0222_0135|PD|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.05|28.24|23.31|17.03|28.62|27.39|43.3|37.74|44.62|43.04|35.05|||||
2022-02-19 17:21:37|new_0222_0136|LPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.86|28.12|38.24|38.58|36.97|23.24|18.2||||
2022-02-19 17:21:38|new_0222_0137|EXPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.205|0.155|0.1225|0.0875|0.135|0.56|0.35|0.35|0.365|0.855|1.489|2.25|1.855|1.77|1.645|3.85|6.445|8.34|7.98|5.425|5.755|5.335|4.055|5.23|5.45|4.685|20.505|25.01|63.45|28.18|45.85|36.71|24.69||||
2022-02-19 17:21:40|new_0222_0138|KRTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.77|72.88|82.31|85.31|84.04|98.87|131.64|116.26|118.9|129.56|110.47||||
2022-02-19 17:21:41|new_0222_0139|NARI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.94|69.07|104.6|86.95|81.86|82.54|73.86||||
2022-02-19 17:21:43|new_0222_0140|MNTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|15.17|17.03|16.74|17.07|18.23|19.92|24.78|20.95|19.29|19.15|19.61|20.43|15.97||||
2022-02-19 17:21:44|new_0222_0141|HLIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.3333|3.4813|3.4076|5.037|3.5185|3|2.5185|2.7037|2.1852|2.1111|2.0556|2.6667|2.3704|1.9259|2.1111|2.3407|2.3407|2.163|2.2667|2.3852|2.4682|2.3793|2.4148|2.4323|2.1896|2.4682|2.4444|3.7985|3.8667|4.0178|5.2916|8.6163|9.1333|8.4756|9.9733|8.7556|8.8533|9.3511|10.1422|18.2|18.4933|19.7|14.6867|26.1333|21.9733|10.0867|10.3667|10.6667|12.3667|16.08|15.72|16.9667|17.38|21.36|25.2733|30.6133|29.44|22.01|32.86|24.68|23|25.29|28.86|33.38|31.81|42.41|40.21|38.44|39.75|41.53|38.54|37.01|33.08|32.43|27.55|29.92|31.16|39.5|37|42.61|47.48|61.14|51.92|50.86|49.92|39.16|36.98|42.46|42.79|44.15|39.75|34.01|42.08|51.68|60.76|70.59|81.62|114.18|75.43||||
2022-02-19 17:21:48|new_0222_0142|MGY|price_second_month|0.0246575342466||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7722|9.74||10.67|14.45|10.86||11.53|11.26|12.66||5.59|5.17|7.41||15.63|17.53|19.4|||||
2022-02-19 17:21:50|new_0222_0143|ZNTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4|50.96|42.04|55.85|68.19|82.05|47.66||||
2022-02-19 17:21:51|new_0222_0144|NKLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|9.73|9.97|10.06|10.19|10.22|10.3966|27.5|39.18|34.5|19.69|12.32|10.43|10.22|7.92||||
2022-02-19 17:21:52|new_0222_0145|HCAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.73|30.38|27.43|30.84|35.55|48.58|53.72|54.61|43.39|27.16||||
2022-02-19 17:21:54|new_0222_0146|ONEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3|29.17|32.87|47.51|37|24.51|15.93|9.59||||
2022-02-19 17:21:55|new_0222_0147|SDGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.45|60.46|69.58|102.48|70.18|59.69|39.18|25.74||||
2022-02-19 17:21:56|new_0222_0148|MP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.03|28.08|33.57|43.94|41.31||||
2022-02-19 17:21:57|new_0222_0149|OM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|49.79|48.27|49.29|47.4|41.21||||
2022-02-19 17:21:58|new_0222_0150|ZUO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.68|22.26|17.81|19.2|14.74|15.24|14.37|8.43|12.75|10.54|13.84|14.09|18.38|16.37|19.2|||||
2022-02-19 17:22:00|new_0222_0151|FSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.88|10.02|10.1|10.19|10.24|13.12|20.68|28.5|12.54|13.95|21.39|11.66||||
2022-02-19 17:22:01|new_0222_0152|ZWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|15.03|21.38|20.5|19.59|19.29|24.33|29.25|27.91|29.04|27.75|27.19|25.81|18.89|20.32|17.77|20.74|22.43|21.2|22.17|22.95|23.88|24.6|28.98|29.28|29.01|28.31|27.88|26.38|25.08|31.4|32.2|29.58|29.57|39.22|45.74|49.32|60.76|37.14|33.37||||
2022-02-19 17:22:03|new_0222_0153|PLMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.03|54.57|50.81|63.47|107.63|66.36|91.79|70.55|88.81|79.83|55.23||||
2022-02-19 17:22:05|new_0222_0154|BIGC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.66|59.11|54.39|59.54|45.27|25.32||||
2022-02-19 17:22:06|new_0222_0155|OCDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|20.44|19.14|17.08||||
2022-02-19 17:22:07|new_0222_0156|SKIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|14.24|25.71|25.96|13.4||||
2022-02-19 17:22:08|new_0222_0157|OCGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.2|498|342|208.8|150.09|111.6|178.2|120|100.2|100.2|109.8|120|154.8|135.6|153|25.68|7.7998|10.384|13.0017|0.309|0.4643|0.3295|0.4607|0.2894|8.59|7.95|7.59|6.34|3.46||||
2022-02-19 17:22:10|new_0222_0158|KYMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.64|47.98|48.09|62.14|55.52|38.8||||
2022-02-19 17:22:11|new_0222_0159|ACCD|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02|50.69|50.15|46.81|39.79|19.1|||||
2022-02-19 17:22:12|new_0222_0160|SILK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.09|36.02|39.85|39.55|56.48|57.5|54.57|47.35|59.28|40.58|30.52||||
2022-02-19 17:22:13|new_0222_0161|VRRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.96|9.9|9.95|10.12|10.32|10|10.91|14.19|13.52|14.92|16.49|10.35|11.235|12.94|14.49|14.96|15.51|14.39|16.93||||
2022-02-19 17:22:15|new_0222_0162|BAND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.81|35.16|45.17|43.61|53.7|75.13|83.61|53.44|64.06|104.71|148.99|144.67|171.13|115.39|102.9|71.66|51.32|
2022-02-19 17:22:17|new_0222_0163|SWTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.81|31.96|38.07|44.41|65.44|86.05|81.54|75.1|71.85|55.6||||
2022-02-19 17:22:18|new_0222_0164|STEP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.12|36.01|31.7|47.87|41.37|34.57||||
2022-02-19 17:22:19|new_0222_0165|BFLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.36|7.05|5.23|
2022-02-19 17:22:20|new_0222_0166|SLQT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|21.45|30.5|20.32|9.55|9|3.02||||
2022-02-19 17:22:21|new_0222_0167|RLAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.31|41.27|32.12|32.03|29.42|21.08||||
2022-02-19 17:22:22|new_0222_0168|FROG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.36|53.49|41.75|38.44|31.96|23.57||||
2022-02-19 17:22:23|new_0222_0169|NG|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7196|3.4292|3.9345|5.974|6.8222|7.2373|6.6778|6.9486|9.0241|14.24|14.592|14.24|14.6822|15.8553|13.6535|16.9924|9.9536|6.3169|8.7985|2.256|3.1584|2.4094|3.7721|4.106|5.7844|7.3456|5.8115|8.97|12.6608|11.4335|9.3309|7.4178|9.3399|5.9649|3.97|5.07|4.48|2.39|2.91|2.31|2.98|3.58|3.76|2.87|3.73|3.58|2.68|3.79|3.54|5.98|6.82|4.89|5.32|4.05|4.63|4.06|3.72|4.78|4.53|3.99|3.5|4.13|6.29|6.77|9.12|11.96|8.81|11.1|8.86|9.22|7.6|7.76|6.68|||||
2022-02-19 17:22:26|new_0222_0170|CCCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.92|36.95|40.13|37.12|20.95|
2022-02-19 17:22:27|new_0222_0171|BRP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|12.4|27.51|29.45|26.53|24.58|37.65|37.04|26.22||||
2022-02-19 17:22:28|new_0222_0172|RVLV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.67|16.12|16.3|14.61|20.49|21.75|37.1|50.81|57.46|79.18|54.88||||
2022-02-19 17:22:30|new_0222_0173|SANA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.97|23.99|19.01|6.14||
2022-02-19 17:22:31|new_0222_0174|OPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.9|12.45|12.6|3.06|6.15|7.02|5.1|2.25|2.85|3.15|3.42|4.14|3.06|2.97|3.3|4.65|3.12|3|5.94|5.1|4.77|5.55|4.56|3.9|2.64|3.75|3.06|2.7003|3.9|3.15|3.15|3.45|2.91|2.19|2.19|3.81|4.545|1.5|8.28|12.62|14.58|14|15.6|15.97|10.74|10.03|11.53|19.3|25.15|55.59|48.28|66.18|68.49|43.96||||
2022-02-19 17:22:33|new_0222_0175|CERE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.16|13.12|31.66|31.19|24||||
2022-02-19 17:22:35|new_0222_0176|PRCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.44|10.7|17.96|17.12|20|21.04|8.15||||
2022-02-19 17:22:36|new_0222_0177|MEG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.39|48.88|50.14|50|73.23|43.74||||
2022-02-19 17:22:37|new_0222_0178|EB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|30.19|16.23|18.4|21.76|18.5|8.59|10.3|16.99|20.39|20.47|17.68|15.1|14.74||||
2022-02-19 17:22:38|new_0222_0179|BALY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.33|21.57|23.4|27.83|20.03|24.79|46|62.95|58.28|50.37|41.11|35.05||||
2022-02-19 17:22:39|new_0222_0180|SUMO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.58|18.86|20.65|16.12|13.56|||||
2022-02-19 17:22:41|new_0222_0181|SHYF|price_second_month|0||||||0.4938|0.4445|0.5679|0.3704|0.2716|0.3457|0.4445|0.4445|0.642|0.5926|0.5432|0.6173|0.6173|0.4445|0.5432|0.9013|1.0864|1.1112|1.1358|1.0618|0.8149|0.7407|0.8149|0.8888|0.8642|0.8395|0.9877|2.0247|5.3333|4.6667|9.4075|7.3333|4.4444|5.6296|7.8519|8.7778|10.4445|7.1111|7.5556|8.4445|7.1667|6.2222|5.3889|4|4.028|4.8889|3.8889|3.5|3.2222|2.7778|3.2222|3.3333|3.3889|2.528|3.5556|3.2502|2.3056|2.8333|2.2361|2.5556|2.6111|1.8889|1.6944|2|1.1806|1.2222|1.3472|1.5556|1.8|2.5778|3.8711|5.8667|4.8|4.5556|4.7778|3.8|3.64|4.2222|4.8889|5.1156|5.64|5.2805|4.6667|4.7733|5.0222|4.4311|4.7689|6.1733|7.6445|9.9289|14.78|23.3733|14.8|9.98|8.13|9.03|4.73|2.98|2.28|9.44|5.43|5.18|5.61|4.8|3.89|5.29|6.35|4.79|4.58|5|5.71|4.5|4.99|4.93|5.29|6.05|5.71|6.91|5.67|4.94|5.22|5.01|4.98|4.56|4.37|3.63|3.59|6.4|9.86|8.95|6.65|8.6|9.2|15.95|14.75|15.5|14.45|8.05|9.14|8.63|12.61|17.75|14.75|17.08|19.97|25.93|32.89|38.98|44.01|48.61|44.26||||
2022-02-19 17:22:46|new_0222_0182|BNGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.99|3.98|3.02|1.55|0.9311|1.06|0.46|0.63|0.4889|10.22|5.48|5.83|3.91|2.02||||
2022-02-19 17:22:48|new_0222_0183|XPEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.99|2.35|||1.8|0.875|0.1975|0.14|0.04|0.04|0.015|0.045|0.04|0.025|0.09|0.0225|0.03|0.03|0.07|0.09|0.09|0.09|0.15|0.15|0.26|0.4|0.52|1.562|1.805|1.54|1.81|3.585|2.992|2.8895|3.3035|2.15|0.9|1.01|1.155|1.3|1.45|1.71|1.562|1.47|1.455|3.2|5.235|6.44|6.1085|4.5315|8.45|15.9|15.21|15.1|27.53|38.59|56.59|76.8|69.75|72.09|65.94||||
2022-02-19 17:22:50|new_0222_0184|HYFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.48|62.29|50.56|33|18.48||||
2022-02-19 17:22:52|new_0222_0185|EPAC|price_second_month|2||||||||||||||||||0.375|0.6641|0.9766|1.1173|1.1094|1.3204|1.1641|1.1875|1.3594|1.3438|1.5469|1.4219|0.8125|0.875|0.9219|1.0625|0.9219|1.1329|1.0938|1.0235|0.9531|1|1.0938|0.9844|1.0548|1.1798|1.2813|1.336|1.5393|1.5235|1.6487|1.828|1.8983|1.9061|1.9609|1.7499|2.25|2.5936|2.6485|3.2853|3.8674|4.3594|4.672|4.1874|3.4454|4.625|3.9454|3.5625|3.6328|3.4844|3.5783|4.9453|4.5315|4.5|3.8125|4.375|6.635|7.8484|10.975|9.3125|9.95|10.05|9.275|12.175|16.12|18.17|17.0554|18.23|19.835|26.125|21.295|23.265|24.35|28.625|31.975|22.005|25.67|24.895|26.5|30.49|34.49|27.29|33.87|30.46|17.93|16.48|12.26|12.84|15.61|16.77|22.93|20.62|22.47|27.73|27.76|24.71|22.5|25.35|27.27|28.46|28.24|29.48|31.3|35.31|37.56|34.22|33.86|32.28|31.69|23.11|23.82|23.06|22.8|23.28|26.71|23.75|22.3|26.15|27.3|24.2|25.5|24.75|23.55|28.55|23.85|22.89|25.58|22.9|24.77|23.11|17.06|18.9|17.83|20.27|26.6|25.67|20.89|17.85|||||
2022-02-19 17:22:56|new_0222_0186|ONTO|price_second_month|0||||||||16.4256|7.1281|6.1983|6.8182|7.7479|8.0578|5.5785|5.5785|4.6487|3.4091|4.0289|1.8595|3.4091|2.3244|2.6343|2.4793|2.3244|2.7892|2.3244|1.3946|2.1694|1.7045|1.0847|0.6973|0.8523|0.9297|0.7748|0.8523|2.0145|1.1622|1.1622|1.0847|1.0847|1.6271|1.2397|1.046|1.3946|0.8523|0.8523|0.6198|1.0041|7.2892|8.8326|8.3677|9.4723|8.3677|5.7334|7.438|7.5929|8.8326|16.5805|10.8471|11.9318|10.7702|6.1208|9.9173|9.6074|8.6002|10.7696|27.8924|47.4172|29.7519|61.6733|16.8904|19.2148|33.099|35.0329|28.3263|18.6198|21.0123|6.3347|7.1417|4.2149|7.8706|9.5107|18.0991|22.0784|15.9669|12.2231|20.1569|15.3966|13.9834|14.7892|13.7603|16.4627|13.9958|13.128|10.6016|9.471|7.6735|9.4091|12.3966|7.8967|9.781|4.5|1.4008|1.5868|2.4917|7.9586|13.4132|11.7396|13.4256|16.4256|14.69|22.3388|19.5495|19.6983|20.4173|21.7561|19.252|18.8801|17.9255|18.285|17.9131|17.7148|23.4049|22.7602|21.2726|20.7272|18.3966|22.1652|19.2644|17.2189|19.5371|17.2065|23.0825|25.2148|29.6404|33.7313|34.4627|31.9709|31.19|32.7147|52.0287|54.3097|39.818|35.2808|35.2684|33.8304|33.56|30.57|31.08|31.24|44.21|62.46|71.77|74.13|94.16|85.78||||
2022-02-19 17:23:01|new_0222_0187|CSTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.05|29.92|38.18|45.8|44.47|81.78|60.88|76.73|41.33|39.78||||
2022-02-19 17:23:02|new_0222_0188|GDYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|7.42|10.79|14.91|15.37|26.77|39.23|18.81||||
2022-02-19 17:23:03|new_0222_0189|MORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|15.88|15.8|22.29|26.78|31.33|34.09|45.13|63.01|47.7|39.97||||
2022-02-19 17:23:05|new_0222_0190|ARKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|9.62|9.8|10.07|10.24|||9.955|10.32|10.1|10.07|10.09|9.59|10.5|9.41|9.79|8.23||||
2022-02-19 17:23:06|new_0222_0191|STEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.18|25.34|24.99|21.22|10.66||||
2022-02-19 17:23:07|new_0222_0192|OEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|16.46|20.3|15.99|12.53|12.4|15.87|18.07|19|20.8|17.75|21.25|24.6|27.55|28.5|36|26.12|28.14|18.2|13.1|18.42|15.56|9.88|12.46|16.64|17.25|19.86|17.67|17.55|18.03||||
2022-02-19 17:23:09|new_0222_0193|GRWG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|2.17|1.98|1.9|4.51|4.53|4.21|2.95|2.88|3.17|5.28|4.69|4.96|6.5|15.06|35.59|50.73|38.99|31.99|16.3|8.49||||
2022-02-19 17:23:11|new_0222_0194|BLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.86|61.97|43.5|35.56|20.87|6.86||||
2022-02-19 17:23:12|new_0222_0195|INBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.52|25.42|21.16|28.52|40.43|21.56||||
2022-02-19 17:23:13|new_0222_0196|RSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.36|15.99|15.53|12.41|14.88|17.84|9.13||||
2022-02-19 17:23:15|new_0222_0197|ROAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.79|12.36|13.56|16.49|19.8|17.01|17.58|17.81|25.95|29.17|31.28|33.47|35.96|27.05||||
2022-02-19 17:23:16|new_0222_0198|SWBI|price_second_month|0.96941561988|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2957|0.8157|0.6237||0.6237|0.4316|0.0922||0.576|0.7297|0.6221||1.682|0.9293|1.4593||1.2903|1.4516|1.4055||1.1444|1.4132|1.1521||3.126|4.3395|3.0722||6.2366|10.1767|7.5884||12.3119|15.146|4.6083||4.086|2.8725|1.7512||4.1628|3.9555|3.0261||3.126|2.8111|2.8648||2.1966|2.0891|3.1106||5.2765|7.9494|5.9831||7.6805|8.7635|9.8772||13.0569|7.2351|7.3733||12.4271|12.9494|16.8357||19.017|19.8619|16.8741||17.7651|12.1199|10.2766||10.1613|11.9048|9.6007||6.9202|4.616|7.0661||14.209|15.4|18.04||28.86|21.51|17.73|||||
2022-02-19 17:23:21|new_0222_0199|TLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.32|32.88|33|15.75|10.13||||
2022-02-19 17:23:23|new_0222_0200|REAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|17.2|13.99|13.06|17.435|14.22|24.825|16.52|12.44|15.57|8.11||||
2022-02-19 17:23:25|new_0222_0201|MMAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|3.67|1.72||||
2022-02-19 17:23:25|new_0222_0202|LUNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.83|42.92|40.19|32.3|26.6||||
2022-02-19 17:23:26|new_0222_0203|IHRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|14.91|16.8|8.33|9.16|11.83|14.8|22.36|23.83|20.6|20.82||||
2022-02-19 17:23:28|new_0222_0204|ALXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.93|80.29|56.56|70|32.16|15||||
2022-02-19 17:23:29|new_0222_0205|DNMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|12.5|38.13|22.18|19.54|13.34|3.67||||
2022-02-19 17:23:30|new_0222_0206|CHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.48|34.28|40.47|31.78|24.13|26.5|21.86|8.82|10.51|13.64|19.13|24.92|23.33|20.41|20.79||||
2022-02-19 17:23:32|new_0222_0207|NRIX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.29|36.38|34.82|30.74|33.45|18.62||||
2022-02-19 17:23:33|new_0222_0208|HRMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.25|35.47|31.96|33.89|34.09|38.42||||
2022-02-19 17:23:34|new_0222_0209|CCSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.96||||
2022-02-19 17:23:34|new_0222_0210|UTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.03|10.22|10.2|10.6799|10.76|15|20.14|24.99|23.47|19.42|14.11|14.91||||
2022-02-19 17:23:36|new_0222_0211|MNMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3972|0.366|1.6557|3.32|3.4|2.89|1.98|1.22||||
2022-02-19 17:23:37|new_0222_0212|GSKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.96|9.31|10.5|10.99|6.83|7.48|8.06|4|4.51|4.43|5.53|5.7|7.95|11.34|10.04||||
2022-02-19 17:23:38|new_0222_0213|GBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.23|48.22|34.92|34.26|25|17.17|4.74||||
2022-02-19 17:23:39|new_0222_0214|TTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.68|8.3|||9.65|9.85|10|10.1|10.19|10.4|10.75|17.74|15.83|20.94|21.49|21.17|16.09|12.38||||
2022-02-19 17:23:41|new_0222_0215|DM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.06|13.21|8.3|6.52|3.91||||
2022-02-19 17:23:42|new_0222_0216|RPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.2|10.45|12.07|13.98|17.96|22.02|24.62|23.17|23.095|23.31|23.01|16.36|16.91||||
2022-02-19 17:23:43|new_0222_0217|CNR|price_second_month|0.888888888889|||||||||||||||||||||||||||||||||||||14.5837|15.4168|22.5002||37.917|47.0835|41.875||41.875|48.4375|43.125||41.875|58.75|61.875||84.375|81.25|86.25||80.94|90|88.75||144.375|99.0625|140.625||106.875|82.8125|92.5||101.25|73.125|94.0625||91.25|57.5|88.5||89|94|109.1||83.5|99.5|119.5||162.75|159.5|187.5||164|203.95|212.4||265.85|290.85|258.75||246.65|216.05|143.95||183.65|158.75|81.5||13.2|16|9.05||8.37|9.53|13.99||11.39|7.56|10.87||10.83|10.03|13.9||15.29|12.74|17.54||19.43|19.4|18.52||15.07|10.57|12.41||15.99|14.59|15.65||16.7|15.6|19.3||21|15.15|7.25||5.83|6.05|8.51||6.06|7.98|9.28||18.18|14.61|17.44|||||
2022-02-19 17:23:48|new_0222_0218|AFMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.17|9.61|10.43|6.99|3.02|3.56|2.58|2.1|2|2.3|1.95|2|2.125|2.15|5.3|4.48|3.39|3.01|2.67|2.46|2.32|3.11|3.68|5.13|5.27|8.7|7.04|6.82|4.22||||
2022-02-19 17:23:50|new_0222_0219|SNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|32.39|27.43|27.68||||
2022-02-19 17:23:51|new_0222_0220|EBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|22.4|19.78|20.13|21.57||||
2022-02-19 17:23:52|new_0222_0221|PAYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|9.92|9.65|6.44|6.05||||
2022-02-19 17:23:53|new_0222_0222|CTLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|181.25|296.875|150|100|106.25|90.625|100|68|48.5|40|27|20|18|19|32|42|29|21.5|21.5|14.75|11.5|17|16.3|15|12|12.2|7.75|7.45|6.34|6.16|10.1|8.96|5.5|5.34|6.09|4.5|1.71|2|2.2|1.61|1.56|1.55|0.612|0.54|1.09|1.9|2.19|1.88|1.23|1.03|1.28|1.42|1.5|2.43|1.75|1.95|1.74|2.1204|1.75|1.78|1.55|2.355|3.09|3.14|2.98|3.86|4.28|4.97|4.25|4|4.8|5.3|8.5|8.15|13.65|16.15|5.05|3.66|7.13|8.23|6.27|8.35|6.47|7.8|8.03|10.33|11.97|10.24|8.94|7.52||||
2022-02-19 17:23:57|new_0222_0223|HNGR|price_second_month|0|||||||||||||3.75|2.75|3.375|3.75|1.875|1.5|0.5|1.375|1.875|1.75|1.25|1.75|1.125||||0.5313|0.75|1.125|4.5|4.875|5|7.75|12.125|7.75|8|8.125|6.125|7.875|6.75|6.75|6.25|4.375|4|3|2.688|3.25|2.813|2.75|3.25|4.938|5.75|6|5.875|8.938|12.125|12.375|13.5|19.375|14.938|24|15.1875|16.375|13.75|10.25|4.75|4.8125|3.5|2.125|1.02|1.64|3.6|6.1|9.25|14.9|17.3|13|10.43|11.23|13.95|16.9|16.2|16.0095|5.45|7.8|6.08|5.1|8.01|6.33|6.09|7.83|7.19|7|11.67|11.44|10.53|10.46|11.59|13|16.93|16.05|13.3|14.7|14.01|13.34|18.65|17.05|13.05|19.18|26.9|25.15|18.78|16|20.69|21.57|28.61|26.11|29.66|31.91|30.71|38.84|35.45|30.38|22.4|21.45|25.89|22.99|17.93|15.57|2.49|6.43|9.1|9.5|14|12.415|10.9|13.8|14.9|17.32|20.44|20.03|20.22|18.66|18.88|26.2|23.07|18.36|19.76|22.69|21.98|25.83|23.88|16.87|17.65||||
2022-02-19 17:24:03|new_0222_0224|TMDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|18.75|15.7|15.95|18.15|14.51|36.82|24.92|32.68|22.04|14.37||||
2022-02-19 17:24:04|new_0222_0225|ALVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.61|36.56|23.44|19.25|17.46|8.5||||
2022-02-19 17:24:05|new_0222_0226|BRBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|20.08|19.44|20.4|22.72|28.68|33.77|21.52|24.37||||
2022-02-19 17:24:06|new_0222_0227|CRSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.98|35.84|31.22|28.95|22.4|22.63||||
2022-02-19 17:24:08|new_0222_0228|ACEL|price_second_month|0.0307167235495|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73||9.89|10.05|10||10.39|10.28|12.32||9.63|10.93|10.07||11.85|12.04|13.1|||||
2022-02-19 17:24:09|new_0222_0229|PAE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|9.9|10.05|10.18|11.33|9.19|8.91|9.63|8.5|8.44|6.67|9.95|10.05|
2022-02-19 17:24:10|new_0222_0230|AORT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.5833|2.5|2.5833|1.8334|2|2.6667|2.667|2.583|3.5|4.875|4.3333|5.6667|12.5|8.333|9.5|6.5|7.75|9.083|9.709|9.25|11|8.58|7.58|7|8.25|9.46|9|13.25|11.46|17.92|27.54|27.5|32.4|35.77|30.6|25|28.98|2.2|5.47|6.25|9.06|5.6|5.36|6.4|5.1|6.19|7.12|7.8|7.25|7.8|3.8|4.45|4.51|5.99|6.61|7.87|14.6|9.23|7.18|9.41|11.58|15.78|9.1|5.05|4.69|7.45|5.72|7.05|5.18|5.19|5.64|5.4|5.61|5.11|4.12|5.45|4.62|5.4|5.94|6.13|6.19|6.07|11.05|9.96|8.83|10.04|10.1|10.48|10.71|9.78|10.86|10.71|11.55|15.95|19.65|16|18.25|20.8|20.35|18.95|27.55|34.7|30.32|29.58|28.75|26.8|24.73|25.63|22.73|20.22|20.82|25.25|28.81|26.24|17.19|17.75||||
2022-02-19 17:24:15|new_0222_0231|GNOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.97|9.91|10.05|10.04|10.1|10.17|10.16|11.94|||9.8|9.84|10.12|9.95|16|16.37|15.04|12.71|21.6|12.47|6.34||||
2022-02-19 17:24:16|new_0222_0232|MODV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16|18|16.5|18.11|20.7|23.75|28.32|28.65|30.83|29.87|24.24|25.65|22|27.19|29.85|28.78|28.19|26.54|12.88|1.5|3.41|11.29|11.72|14.08|12.5|16.14|15.17|16.49|15.98|13.21|10.64|11.08|15.05|13.02|11.41|12.59|18.29|25.37|27.55|27.64|27.3|39.97|45.4|35.96|40.51|48.14|46.69|48.07|44.06|48.48|47.96|37.2|40.62|47.48|51.58|56.68|63.56|73.92|66.7|67.82|73.09|66.34|56.21|58.73|61.78|78.545|95.76|133.51|172.98|149.84|180|146.12|102.78||||
2022-02-19 17:24:19|new_0222_0233|RAPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.77|18.28|26.6|21.67|18.15|19.3|32.7|32.65|19.9||||
2022-02-19 17:24:20|new_0222_0234|KROS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.54|75.61|65.47|54.56|33.64|55.79|52.09||||
2022-02-19 17:24:22|new_0222_0235|PLBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|13.18|45.57|24.85|38.35|15.36||||
2022-02-19 17:24:23|new_0222_0236|PNTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.17|25.49|37.04|50.69|52.78|34.27|30.57|20.33|14.13||||
2022-02-19 17:24:24|new_0222_0237|DMTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|19.58|19.84|20.14|20.3|20.66|20.3|6.214|8.05|12.27|13.24|12.26|11.61|66.73|38.27|37.2|20.08|12.1||||
2022-02-19 17:24:26|new_0222_0238|TSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.99|
2022-02-19 17:24:27|new_0222_0239|NOTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|6.625|4.625|3.5625|4|3.5|3.875|4.125|2.625|2.9375|2.3125|3.125|4.75|8.9|9.4|6.64|5.21|3.62|3.25|3.2|2.8|4.12|4.44|4.73|3.92|4.75|5.73|6.09|6.34|5.8399|5.49|6.61|6.25|5.6|5.5|6.94|7.19|7.25|8.55|5.92|4.9|4.85|3.6|1.223|1.26|0.895|1.08|0.78|1.06|0.9949|0.89|2.36|1.96|1.54|1.37|1.1799|1.12|1.27|1.1|1.8|1.618|1.48|2.13|2.77|2.6505|2.4899|2.33|2.0204|1.99|1.45|1.68|1.12|0.9401|1.16|0.65|1.1|1.62|1.689|2.3401|1.57|1.62|1.64|1.31|1.43|1.96|2.65|4.7|5.71|5.13|4.6367|6.48|14.35|21|25.92|57.88|23.26|||||
2022-02-19 17:24:30|new_0222_0240|PMVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.24|37.63|34.4|30.35|21.75|15.35||||
2022-02-19 17:24:31|new_0222_0241|SEER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.23|29.58|39.98|22.31|12.8||||
2022-02-19 17:24:32|new_0222_0242|NOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|17.3|14.48|24.2|42.56|41.84|29.12|34.79|36.55|15.87||||
2022-02-19 17:24:33|new_0222_0243|OVV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.1593|74.9188|81.6615|81.6347|72.912|84.7652|96.3509|98.9998|98.2774|109.0336|105.7577|109.1406|152.5935|172.9286|92.7655|115.5354|119.5757|116.793|131.7233|148.3659|138.6265|128.6997|161.2894|154.6805|174.8551|189.9458|259.2457|197.7588|114.4117|99.2941|141.5162|141.65|148.1519|159.8|155.9|132.95|138.5|154.35|170.5|122.85|95.85|100.05|103.9|111.15|109.3|90.5|96.75|86.95|95.55|93.05|116.4|110.05|78.9|67|67.5|29.15|41.1|15.05|39.8|50.95|56.55|60.9|50.25|45.45|57.15|54.35|62.45|63.35|34.35|34.5|29.3|21.65|20.1|16.31|7.45|11.6|12.29|23.35|25.97|25.51|34.76|40.5||||
2022-02-19 17:24:37|new_0222_0244|BTRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.11|9.92|10.11|12.88|18.57|13.15|10.91|7.46|5.64||||
2022-02-19 17:24:38|new_0222_0245|AMTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.62|31.03|48.87|47.94|30.07|17|6.705||||
2022-02-19 17:24:39|new_0222_0246|ULCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.33|13.35|12.81||||
2022-02-19 17:24:40|new_0222_0247|AVNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.25|16.5|18.6667|17.917|18.833|22.917|21.75|21.125|20.75|23.125|25.875|24.688|23.188|20.063|12.438|14.063|11|14.75|13.688|10.438|11.438|11.688|8.313|5.563|8.6|9.06|10.1|10.05|10|11.58|9.35|7.8|3.83|4.98|4.42|5.95|5.75|6.89|7.1|9.23|9.1|6.72|6.79|5.77|8.73|9.45|8.67|7.68|6.71|7.13|8.03|6.27|6.5|7.74|8.21|2.83|1.61|3.01|5.1|7.18|7.95|9.99|9.75|12.46|13.88|15.23|12.63|10.76|13.43|13.23|15.78|20.14|22.79|25.69|27.02|32.46|37.5|40.13|39.22|37.3|39.74|38.89|32.47|35.98|26.91|37.47|34.47|32.97|33.68|37.34|36.14|46.21|41.31|41.92|42.26|33.62|32.62|25.13|32.01|31.53|24.76|24.78|25.52|36.55|43.22|51.98|52.09|55.01|52.55||||
2022-02-19 17:24:43|new_0222_0248|AGTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.5|9|2.2|1.5|4.51|9|21.08|19.31|22.5|17.97||||
2022-02-19 17:24:44|new_0222_0249|RXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|21.02|20.18|13.97|14.26|11.91||||
2022-02-19 17:24:46|new_0222_0250|IMXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.78|9.76|9.88|9.96|9.5|12.12|11.25|13.74|13.85|13.09|10.39|11.55|17.21|16.02|15.25|14.94|17.75|15.69|15.85||||
2022-02-19 17:24:47|new_0222_0251|PRVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|23.1|22.33||||
2022-02-19 17:24:48|new_0222_0252|ALHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.23|17.67|16.21|7.91|
2022-02-19 17:24:50|new_0222_0253|NUVB|price_second_month|0.0432098765432|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7||9.31|9.94|8.5|||||
2022-02-19 17:24:51|new_0222_0254|POWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.9|195.325|150|131.25|50|98.45|39.85|39.85|21.875|50|31.25|25.7813|9.375|3.9|2.25|0.75|0.275|0.5|0.25|0.475|0.225|0.025|0.025|0.125||||||||0.125|0.125|0.125||0.5|0.15|0.15|0.15||0.75|0.75|1.5|1.25|0.625|0.5|0.5|0.3|||0.625|3|||0.8|1.05|||0.3775||0.4|||1|0.5|0.575|0.605|1.25|0.75|||0.825||0.75|1.275|||2|2.75|2.45|2.9|4.05|6.25|3.65|2.9|3.35|1.95|1.95|1.4|1.19|1.68|2.4|2.59|7.48|6.33|7.35|6.2|4.26||||
2022-02-19 17:24:54|new_0222_0255|FA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.69|17.34|16.41||||
2022-02-19 17:24:55|new_0222_0256|CRIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.565|29.375|27.15|29.75|23.65|15|7.75|3.55|5.9|4.255|13.7|15.35|25.145|25.55|20.65|20|20.25|22|20.25|22|20.45|12.5|7.85|5.65|8.75|6.95|6.85|5.05|4.8|7.25|6.1|8.2|3.4|6.15|8|7.6|13.3|12.55|15.6|6.15|7.5|13.9|17.6|15.9|16.6|23.1|23|20.65|16.25|14.05|18.5|21.05|13.6|16.05|9.1|8.45|6.3|15.4|15.2|13.1|12.85|7.7|8.8|8.75|16.4|11.55|8.7|9.3|4.466|2.475|2.279|1.44|1.25|1.12|1.39|2.02|1.9|1.41|0.8456|1.18|1.44|10.08|15.05|7.91|4.88|3.24||||
2022-02-19 17:24:58|new_0222_0257|VBIV|price_second_month|0|||||||||||||||||||||||||||||||21.88|21.88|150|100|106.26|250|162.5|106.26|106.26|112.5|112.5|106.26|125|112.5|87.5|62.5|44|44|56|93.8|106.3|96.9|350|262.5|293.8|300|268.8|450|525|493.8|462.5|237.5|250|400|425|487.5|481.25|800|575|712.5|606.25|512.5|509|595|560|680|696|499||435|441|659|938|1077|725|546|844|792|840|1105|1128.85|1239|1318|1050|1068|1028.3|1210|956|910|1022|982|630|242|224|170|390|307|324|284|246|202|232|222|188|136.4|178|190.06|160.02|152.02|150.02|152|274.4|154.86||200|120|92|111.204|110.4|100.4|103.2|80.4|3.99|3.62|2.89|5.07|4.15|3.32|4.81|3.81|3.04|1.99|1.63|1.76|1.97|0.6095|0.6836|1.53|2.3|4.1|2.49|3.89|3.01|3.61|2.78|1.4||||
2022-02-19 17:25:04|new_0222_0258|POLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|27.32|40.49|32.8|29.78|25.52|27.35||||
2022-02-19 17:25:08|new_0222_0259|FLYW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.91|40.64|25.88||||
2022-02-19 17:25:09|new_0222_0260|GATO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.96|17.04|14.34|13.51|3.2||||
2022-02-19 17:25:10|new_0222_0261|PHAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.12|42.28|36.76|42.82|44.05|35.35|35.59|17.94|17.88||||
2022-02-19 17:25:11|new_0222_0262|DTIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.78|8.52|17.77|8.01|7.64|5.74|11.74|10.77|10.18|12.57|9.06|4.4||||
2022-02-19 17:25:12|new_0222_0263|VLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|9.65|6.6|5.52|4.14||||
2022-02-19 17:25:13|new_0222_0264|ONEW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|28.58|27.96|35.61|49.24|40.49|51.18|51.76||||
2022-02-19 17:25:14|new_0222_0265|EOSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.26|20.28|12.92|9.95|3.09||||
2022-02-19 17:25:15|new_0222_0266|BCAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1|43.05|41.09|25.25|6.75||||
2022-02-19 17:25:17|new_0222_0267|PCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.42|14.71|12.3|6.04||||
2022-02-19 17:25:18|new_0222_0268|GCMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|11.95|11.12|11.46|10.17||||
2022-02-19 17:25:19|new_0222_0269|STOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.87|24.96|22.79|26.45|28.97|47.33|59.26|37.55|26.18|24.9|18.93||||
2022-02-19 17:25:20|new_0222_0270|RMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8386|9.8912|10.07|9.9786|10.19|11.88|12.71|8.38|5.06|4.04|2.05||||
2022-02-19 17:25:21|new_0222_0271|VERV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.96|34.08|26.76||||
2022-02-19 17:25:22|new_0222_0272|PRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||1.3184|1.2242|1.7264|1.3184|1.7893|1.5695|1.6794|1.6007|1.7578|1.8832|2.3544|2.2448|2.5115|3.5783|3.3901|3.4845|2.9195|2.9195|4.2687|4.2066|5.5246|4.9128|4.0495|3.9241|3.3901|4.7716|4.7558|4.536|3.7668|3.2646|3.4212|3.7668|3.993|4.5981|4.4224|3.9676|4.9976|6.3661|5.2383|5.5751|4.4574|6.0242|7.9029|7.9854|8.8522|11.206|11.6055|13.7074|11.5603|12.7751|12.5152|11.7354|14.8035|15.2555|13.2271|15.0973|15.4589|16.2047|14.4588|11.3625|11.0857|12.6508|16.1369|14.9335|13.5774|18.4027|14.747|14.165|16.7641|16.9336|13.8062|16.9167|19.9508|23.9088|22.5782|22.2731|23.68|22.5019|25.3157|24.3241|23.1291|23.8071|22.9426|24.2732|26.0446|27.8328|21.7137|24.0529|25.2648|29.6889|31.9095|20.5695|19.4847|21.273|20.6458|24.68|23.1206|30.9517|37.5201|31.9688|39.1643|33.7147|42.1391|39.6643|46.0123|45.1394|54.3351|49.4957|33.3333|31.2823|47.3684|53.335|50|52.72|47.32|45.12|36.02||||
2022-02-19 17:25:27|new_0222_0273|STTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3|27.14|21.13|8.48|4.85||||
2022-02-19 17:25:28|new_0222_0274|VEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:25:28|new_0222_0275|MASS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.19|42.13|36|24|13.19||||
2022-02-19 17:25:29|new_0222_0276|ATLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4375|28.3125|31.9375|30|40.375|16.375|8.75|12.9|10.37|7.71|5.06|6.96|6.77|6.68|5.95|10.5|13.56|23.391|23.65|18|18.81|23.19|29.48|31.57|41.23|41.38|37.8|38.17|27.02|37.09|31.05|35.72|20.83|12.52|10.38|9.36|5.19|2.65|2.31|3.01|3.68|2.68|3.16|4.75|4.37|5.78|6.25|3.38|3.15|3.56|4.95|4.37|5.85|3.77|3.39|3.76|3.68|3.6|2.56|2.95|2.67|2.55|2.98|2.42|3.96|3.076|3.01|3|3.13|3.03|2.7|2.3601|2.62|2.24|2.2389|1.87|2.94|3.15|3.8124|3.69|6.36|7.46|13|13.96|8.65|15.67|29.23|39.07|64.2|75.27|61.34||||
2022-02-19 17:25:33|new_0222_0277|APPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|8.4|5.01|3.01||||
2022-02-19 17:25:34|new_0222_0278|ORGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89|9.98|9.95|9.9|10|10.11||7.05|7.08|4.05|5.01|4.35|3.46|4.25|5.12|14.59|16.63|15.63|10.47|6.47||||
2022-02-19 17:25:36|new_0222_0279|AKRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.71|19.69|21.77|24.93|31.65|29.23|30.27|25.73|23.74|21.26|17.74||||
2022-02-19 17:25:37|new_0222_0280|VITL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.64|27.12|21.29|17.98|16.91|14.39||||
2022-02-19 17:25:38|new_0222_0281|GIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.875|28|44.875|45.25|45|33.5|23.75|22|18|21.625|20.625|13.313|19.625|16.438|13.625|9.3125|9.6875|9.875|6.8125|4.3125|1.5|2.11|2.85|2.17|2.59|2.3|3.05|2.08|1.68|1.76|3.7|6.13|7.25|6.16|6.2|5.79|6.9|6.25|6.37|6.97|5.92|6.95|7.48|11.45|13.51|26.55|21.75|18.6|19.75|10.83|19.38|15.42|9.78|9.28|12.27|13.3|15.4|16.3|19.29|11.77|12.98|13.66|14.42|13.5|14.7|19.3|12.16|11.65|10.3|9.95|9.65|9.09|11.47|11.77|15.99|14.58|12.92|12.03|8.35|9.12|9.67|8.81|9.09|8.1|8.64|7.9|15.93|24.44|30.5|28.57|33.02|36.5|27.89|20.26|20.59|20.07|23.16|20.86|20.99|22.19|30.77|36.1|34.32|38.49|40.06|29.86||||
2022-02-19 17:25:41|new_0222_0282|PGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8579|24.8086|18.0383|19.7284|24.8468|38.1487|39.7052|43.8653|36.5264|31.9705|30.1382|24.998|28.9002|22.33|21.32|19.17|13.54|13.02|16.11|15.22|9.8|8.27|4.66|5.61|5.61|4.34|2.475|5.58|6.08|8.27|6.43|6.05|3.94|2.04||||
2022-02-19 17:25:44|new_0222_0283|PAVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|5.49|3.69|4.19|3.81|1.58|1.27|1.23|0.972|1|1.09|0.9801|0.855|2.93|2.15|1.94|1.99|4.46|4.75|7.3|3.67|1.48||||
2022-02-19 17:25:45|new_0222_0284|IGMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.61|51.41|64.78|43|66.78|87.43|74.65|71.21|49.92|16.25||||
2022-02-19 17:25:46|new_0222_0285|GOEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|7.92|7.21|11.97|5.69||||
2022-02-19 17:25:47|new_0222_0286|VTGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8|59|59.8|20.2|18.8|13.8|12.998|16|12|6.2|7.8|8.02|12||8|9|11|6.25|8|3.83|3.07|3.8|2.64|1.85|1.82|0.82|1.21|1.39|1.49|1.8|1.38|0.8188|0.64|0.48|0.5124|0.445|0.7033|0.7435|2.49|2.97|3.04|1.93|1.39||||
2022-02-19 17:25:49|new_0222_0287|RLMD|price_second_month|0.373850868233||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|62||40.6|17.4|12||9.8|5.88|4.36||3.2|3.82|3.06||4.76|4.08|4.6||7.76|11.336|39||44.75|37.41|31.38||32.3|25.82|22.36|||||
2022-02-19 17:25:51|new_0222_0288|SWIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.97|25.77|16.92||||
2022-02-19 17:25:52|new_0222_0289|RXRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.22|19.12|10.2||||
2022-02-19 17:25:53|new_0222_0290|ADGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.04|6.42||||
2022-02-19 17:25:54|new_0222_0291|PLRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|27.52|33.09|30.06|18.24|14.18|9.86||||
2022-02-19 17:25:55|new_0222_0292|XMTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.67|49.71|44.51||||
2022-02-19 17:25:56|new_0222_0293|MAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.51|42.32|22.18|15.42|12.1||||
2022-02-19 17:25:57|new_0222_0294|LFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|7.94|9.35||||
2022-02-19 17:25:58|new_0222_0295|LAW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.7|32.67||||
2022-02-19 17:25:59|new_0222_0296|BHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.26|3.33|3.55||||
2022-02-19 17:26:00|new_0222_0297|ONTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.18|22.61|15.84|15.01||||
2022-02-19 17:26:01|new_0222_0298|HGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.6|211.6|168.8|124.8|76|58.8|74.8|17.2|19.64|9.3|92|9.5|15.9|18.2|19.05|14.5|10.8|1.9|2.4|3.45|2.95|3.3312|3.25|6.2|5.75|5.5|2.9|1.8|4.45|15.65|8.98|18.73|20|16.58|6.06|1.86||||
2022-02-19 17:26:03|new_0222_0299|ALGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.74|27.88|17.05|15.32|2.42||||
2022-02-19 17:26:04|new_0222_0300|CFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|13.25|9.845|9.54|9.99|12.72|14.3|13.22|13.99|16.07|||||
2022-02-19 17:26:05|new_0222_0301|OLMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.92|27.96|29.92|8.75|4.5||||
2022-02-19 17:26:06|new_0222_0302|CLPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92|69.2|63.2|48|54.4|59.6|49.6|35.6|39.52|38|33.1|41.2|25.6|18.404|11.6|9.6|6.05|2.15|2.32|5.3|1.9|2.88|3.1|2.29|1.6|1.9|3.295|3.3|3.6|3.7|5.32|4.28|3.65|9.53|24.16|18.12|18.87|13.73|8.16||||
2022-02-19 17:26:08|new_0222_0303|EBET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.49|28.94|8.45||||
2022-02-19 17:26:09|new_0222_0304|TCRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|5.4|4.7|5.15|5.45|5|4.29|3|2.75|2.47|1.54|0.96|0.81|1|1.62|3.53|3.18|5.58|3.6|4.1|5.96|6.34|5.51|4.8|4.92|4.82|5|4.23|4.51|1.71|3.01|3.52|4.58|3.12|3.15|3.71|11.26|9.47|8.71|12.61|6.12|7.02|5.18|6.14|6.35|7|6.19|4.49|3.73|4.39|2.75|3.42|2.59|4.22|4.99|4.72|3.09|3.26|2.87|2.89|4.75|2.91|1.63|1.43|0.8353||||
2022-02-19 17:26:12|new_0222_0305|CWENa|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:13|new_0222_0306|CCRD|price_second_month|0|27.5|16|18.25|16|16|12.125|8.75|8|6.75|5.25|4|4.875|6.5|6.125|6.875|8|6.5|7.875|5|4.375|3.875|3.25|2.75|2.5|2.75|2.5|2.375|2.125|2.25|1.5|1.25|1.25|1.375|1.25|1|1.75|1.625|1.125|1.875|1.625|1.75|1.625|1.625|2|2.125|1.875|2.125|1.938|1.688|1.938|2.25|2.188|2.5|2.5|2.875|3.375|4.125|4.875|5.25|3.813|3.75|3.25|1.938|2.1875|3.0625|2.75|2.625|10.5|4.25|5.6875|4.25|3.5|4.4|3.5|3.07|3|3.08|2|1.8|1.52|1.75|1.75|1.78|2|1.85|1.9|2.3|3.133|2.07|2.89|2.35|2.7|2|2.01|2.8|3.78|3.8|3.35|3.3|3.1|3.3|3.29|1.25|0.85|0.69|1.38|1.11|1.2|1.15|1.06|1.25|1.62|1.56|1.78|1.68|1.57|1.64|1.62|1.5|1.25|1.36|1.254|1.5241|2.43|1.43|1.4|1.18|2.06|3.18|2.9026|2.9|2.76|3.54|3.68|4.2|4.4|3.75|4.2|3.8692|4.9346|8.3814|13.24|13.84|18.67|27.24|52.89|43.54|36.67|32.03|37.59|39.27|39.68|32.67|38.59|40.56|34.12||||
2022-02-19 17:26:18|new_0222_0307|AVAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.44|6.44|4.91||||
2022-02-19 17:26:19|new_0222_0308|BYSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8|37.1|33.8701|21.65|27.35|23|23.7001|18.1|15.85|15.86|13.01|16.2|16.47|9.99|11.19|12.83|10.23|31.31|12.77|2.65||||
2022-02-19 17:26:21|new_0222_0309|BYRN|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|28|30|12.5|15|15|16|4.2|7|5|2.8|3|3|2.4|1.8|3.4|3|2.2|2|1.8|3.9|2.5|3.5|4.901|4.5|3.45|3.9|3.5|3.1|1.8|2.8|2.6|3|3.8|3.5|3.1|2.341|2.7||2||0.99|1.34|1.41|1.54|1.55|1.39|1.44|1.499|1.456|1.6|1.497|2.3|3.08|13.8|15|13.89|18.9|22.77|19.35|10.32||||
2022-02-19 17:26:24|new_0222_0310|MARA|price_second_month|0.051724137931|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.04|30.16|||36.4||50.4|||115.12|137.12||46.4|29.92|24.64||42.72|44.6336|25.44||7.36|8.16|18.88||3.9268|3.0736|1.608||2.67|1.67|0.8814||0.9801|1.96|10.88||31.37|30.61|33.91|||||
2022-02-19 17:26:26|new_0222_0311|STXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.9148|91.9673|74.9815|80.4245|58.6526|115.8976|100.8825|105.4809|92.9996|119.1822|112.9884|123.0298|116.0853|54.1481|44.9514|65.5033|42.2299|27.7779|32.4701|34.4408|36.6931|44.9514|34.5347|29.5609|34.0655|33.0332|30.3117|10.5106|9.1029|7.3198|2.6276|1.6798|1.3607|2.0552|1.6423|3.5942|3.405|5.05|3.63|2.9|1.76|2.37|1.86|1.5|1.09|0.85|1.25|0.67|0.61|0.63|0.55|0.63|0.8|0.76|0.84|0.84|1.41|1.54|2.65|2.88|4.27|4.4|4.05|3.66|4.32|5.66|6.71|6.56|5.87|4.84||||
2022-02-19 17:26:29|new_0222_0312|CMBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.44|7.13|6.18|4.14|14.72|25.37|43.37|54.49|37.47|27.21|28||||
2022-02-19 17:26:31|new_0222_0313|CTKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.17|13.93||||
2022-02-19 17:26:32|new_0222_0314|URG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|0.51|1.1|0.88|0.78|0.86|0.961|0.8221|2.17|3.11|1.54|1.27|0.94|1.22|0.9174|1.04|0.7798|0.75|0.89|1.04|1.08|1.74|1.04|1.06|0.94|0.88|0.9339|0.6723|0.4749|0.495|0.4761|0.54|0.433|0.7699|0.575|0.6188|0.72|0.67|0.73|0.823|0.6989|0.74|0.8168|0.5925|0.5909|0.4403|0.549|0.5401|0.46|1.11|1.49|1.12|1.49|1.16||||
2022-02-19 17:26:35|new_0222_0315|TSHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|25.59|22.5|19.88|12.98|6.48||||
2022-02-19 17:26:36|new_0222_0316|NMTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.45|0.4252|0.821|0.64|5.2601|12.55|5.07|2.55|1.93|1.3|0.87|0.79|0.577|0.5999|0.61|1.09|1.83|1.2|1.23|1.08|0.65||||
2022-02-19 17:26:37|new_0222_0317|OSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|15.7|16.33|12.73|6.81|6.76|8.68|11|10.74|10.5|9.43|10.14||||
2022-02-19 17:26:38|new_0222_0318|BASE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.11|24.96|||||
2022-02-19 17:26:39|new_0222_0319|APR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|35.67|28.13|37.25||||
2022-02-19 17:26:41|new_0222_0320|REKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.49|3.899|1.68|1.35|0.651|0.74|0.984|3.26|2.31|4.08|3.51|6.74|4.79|16.43|11.21|10.92|6.72|4.48||||
2022-02-19 17:26:43|new_0222_0321|TRIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:44|new_0222_0322|PCVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.28|32.1|23.56|21.07|26.23|20.38|20.38|
2022-02-19 17:26:45|new_0222_0323|SKYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.38|18.71|10.18||||
2022-02-19 17:26:46|new_0222_0324|CRTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|26.25|50.25|47.6|42.85|50.75|32.35|38.81|96.3|13.01|4.49||||
2022-02-19 17:26:47|new_0222_0325|NAPA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|22.89|23.34|||||
2022-02-19 17:26:48|new_0222_0326|TMCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|17.31|19.57||||
2022-02-19 17:26:49|new_0222_0327|EVCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.28|11.16||||
2022-02-19 17:26:50|new_0222_0328|SGHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|15.88||||
2022-02-19 17:26:50|new_0222_0329|RVMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.72|28.34|43.63|45.68|29.91|29.09|27.66|19.88||||
2022-02-19 17:26:51|new_0222_0330|ZYXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3636||6.1818|6.5455|2.6364|2.4091|0.5364|0.3091|0.2636|0.2909|0.4545|0.5545|0.3818|0.4|0.2545|0.3455|0.2818|0.4682|0.8636|1.2545|1.5545|1.3636|5.0955|1.2727|1.0273|0.9636|1.0545|1.2364|0.8273|0.5818|0.4545|0.5455|0.6091|0.7273|0.7|0.7|0.5909|0.6182|0.7091|0.6909|0.4909|0.3935|0.2636|0.2727|0.3363|0.2727|0.2|0.1545|0.1364|0.2182|0.1727|0.2|0.3232|0.2818|0.2364|0.2909|0.2982|0.3182|1.2364|2.7636|3.9455|2.8182|2.8364|2.8|4.5|6.4909|8.1273|8.1091|11.8364|17.8727|14.6636|12.2182|17.6818|12.8455|12.1909|12.3909|6.77||||
2022-02-19 17:26:55|new_0222_0331|AWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.9|45.9|30.5|33.9|50|74.9|85.5|102.5|82.5|69.7|39.3|32.2|28|20.6|17|16.6||11.5|12.7|10.4|13.7|11.5|8.1|7.8|3.3|2.34|1.22|0.42|0.65|0.14|0.036|17.69|23.2|20|6.15|5.02|5.45|4.84|2.79|1.4|1.3301|1.82|1.76|1.18|1.21|3.14|2.32|2.33|3.24|2.93|2.22|1.5|1.86|2.12|2.04|1.83|1.23|1.15|1.38|1.1998|2.31|1.81|1.32|1.81|1.5|1.04|0.6799|0.51|0.8|1.14|0.5145|0.75|0.79|2.73|2.97|4.36|8.67|5.37|3.81|2.01|1.04||||
2022-02-19 17:26:58|new_0222_0332|ERAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.17|11.53||||
2022-02-19 17:26:59|new_0222_0333|CRBU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|10|
2022-02-19 17:27:00|new_0222_0334|BEEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|20|34.75|26|14.75|12.5|12.15|10.25|8|6.75|12.75|10|8.75|8.5|8.58|6.5|8.75|7.995|6.75|6.235|8|6.85|6.955|7.625|8.25|7.505|6.755|6.63|7.23|8.245|11.955|14.25|10|10.75|10.37|5.24|4.96|4.55|8.91|8.85|10.98|32.04|42.7|29.15|27.36|26.75|13.47||||
2022-02-19 17:27:02|new_0222_0335|MLNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|17.59||||
2022-02-19 17:27:03|new_0222_0336|SOLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:27:04|new_0222_0337|CDAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|22.62|17.2|12.75|4.71||||
2022-02-19 17:27:05|new_0222_0338|PACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|9.72|9.77|10.15|10.1|5.53|6.1|8.34|7.66|8.91|11.24|19.42|24.68|30.7|38.95|26.15||||
2022-02-19 17:27:07|new_0222_0339|INDT|price_second_month|1.92520568437||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14||14.5|15|10.875||11.25|11|10.4375||12.875|14.125|12.8125||18|12.9|13.4||13.25|13.85|14.16||13.4|13.15|20.5||23.64|23.5|26.05||26|23|29||30.06|28.02|33.2||37.75|37|33||34.03|30.48|34.3||32.91|29.38|27.55||26.68|24.96|29.42||28.51|26.72|26.78||28.78|25.915|28.28||32.37|32.91|32.26||29.86|28.56|30.45||32|25.24|24.75||32.04|31.18|31.43||32.8|36.16|37.1||42.71|35.56|32.9||34.535|38.29|40.5||52.55|53.56|69.95||67.05|67.63|79.36|||||
2022-02-19 17:27:11|new_0222_0340|VVNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|17.75|22.03|17|13.91|12.2|10.54|6.84||||
2022-02-19 17:27:12|new_0222_0341|BVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.78|14.51|12.43|12.16||||
2022-02-19 17:27:13|new_0222_0342|EWTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|15.84|17.42|11.63||||
2022-02-19 17:27:14|new_0222_0343|NGMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.33|64.1|41.21|33.32|22.44||||
2022-02-19 17:27:15|new_0222_0344|ATEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6|30.9|23.6|24.45|24.13|25.47|24.5|25.75|23.55|28.4|32.1|32.2|26.7|29.35|43.44|45.5|49.35|43.68|40.94|47.04|54.64|44.98|28.9|42.44|47.67|59.02|60.16|53.24|
2022-02-19 17:27:17|new_0222_0345|INTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|27.39|21.43||||
2022-02-19 17:27:18|new_0222_0346|TPTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.53|56.22|49.57|63.81|79.43|104.58|117.28|68.86|77.02|38.06|32.36||||
2022-02-19 17:27:19|new_0222_0347|IMVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.45|15.73|22.87|34.66|48.67|16.73|15.12|8.66|7.7|5.49||||
2022-02-19 17:27:20|new_0222_0348|SEEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10125|9283.5|9283.5|10125|5625|18283.5|10687.5|9562.5|10543.5|6328.125|7452|19687.5|42750|32908.5|63000|43593.75|36000|24705|14400|14940|14085|13455|8550|2475|7560|7875|14490|20160|17145|7965|7065|6165|6210|5850|7650|4995|4635|3240|3629.25|2205|6930|7740|7830|6300|6930|5670|6795|315|494.55|1125|747|999.9|2119.5|1507.5|747|1056|1221|1503|1437|1230|1026|834|873|666|849|741|648|585|690|693|570|393|561|477|342|327|342|126.75|105.72|46.8|87|30.3|47.7|47.85|27.597|8.715|9.9|8.976|3.67|2.64|1.35|0.8403|0.877|1.26|1|1.03|3.32|3.93|2|1.73|1.09||||
2022-02-19 17:27:25|new_0222_0349|QTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.81|15.9399|17|14.73|16.32|12.79|8.13|10.59|6.13|4.3|6.4|7.43|3.23|4.81|4.6|7.44|7.52|7.89|10.32|10.06|8.88|8.57|6.27|7.9|5.66|6.46|4.92|3.98|3.07|2.12|1.42||||
2022-02-19 17:27:27|new_0222_0350|ALKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.56|28.69|14.85||||
2022-02-19 17:27:28|new_0222_0351|IAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.13|22.44|18.38||||
2022-02-19 17:27:29|new_0222_0352|LYEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.79|9.55|5.99|||
2022-02-19 17:27:30|new_0222_0353|TNYA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|12.94||||
2022-02-19 17:27:30|new_0222_0354|ICVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|17.04||||
2022-02-19 17:27:31|new_0222_0355|DNUT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|13.74||||
2022-02-19 17:27:32|new_0222_0356|APLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|16.55|41.7|48.35|23.44|22.47|23.72|20.11|17.44|11.11|2.21||||
2022-02-19 17:27:33|new_0222_0357|FLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.62|9.7|11.52|7.66|7.75|7.24|5.86|6.45|3.995|2.58|2.95|2.57|4.33|4.52|4.44|4.64|5.52||||
2022-02-19 17:27:35|new_0222_0358|THRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.09|11.34|15.75|17.64|18.9|18.63|18.63|19.215|19.215|19.215|19.215|11.025|10.557|9.8|20.89|25.22|30.99|39.09|29.34||||
2022-02-19 17:27:36|new_0222_0359|PRLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.47|62.33|34.76|35.69|14.29|10.03||||
2022-02-19 17:27:37|new_0222_0360|TARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.25|33.32|26.5|26.6|16||||
2022-02-19 17:27:38|new_0222_0361|VINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|16.5|19.3|13.88|15.68|10.49|5.99||||
2022-02-19 17:27:39|new_0222_0362|HYLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.91|10.047|9.92|38.88|24.19|16.58|10.46|8.78|6.78|3.96||||
2022-02-19 17:27:40|new_0222_0363|FTCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|8.56|3.84||||
2022-02-19 17:27:41|new_0222_0364|OTLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.92|28|25.52|13.6|7.2|10.4|9.12|7.5208|7.152|5.136|8.8|2.86|1.32|1.015|0.825|1.05|0.815|1.21|2.29|2.56|2.43|1.27|1.46||||
2022-02-19 17:27:43|new_0222_0365|JANX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1|17.78|15.85||||
2022-02-19 17:27:44|new_0222_0366|PWSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|15.86||||
2022-02-19 17:27:45|new_0222_0367|OUST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.52|11.16|8.4|6.8|3.74||||
2022-02-19 17:27:46|new_0222_0368|EAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.41|34.02|20.01|5.18|4.81|||
2022-02-19 17:27:47|new_0222_0369|FORA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|12.21|8.58|7.44|
2022-02-19 17:27:47|new_0222_0370|TIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|18.85|21.98|10.63||||
2022-02-19 17:27:48|new_0222_0371|IDYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|7.65|7|7.19|11.65|13.15|18.4|19.69|23.5|24|13.62||||
2022-02-19 17:27:50|new_0222_0372|KRUS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|22.52|16.99|11.25|12.31|24.84|34.7|49.03|41.55|42.86|||||
2022-02-19 17:27:51|new_0222_0373|RVP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|6.38|4.7|4.85|4.1|4.3|4.73|5.3|7.5|5.9|6.51|7.26|5|4.89|3.88|3.15|4.13|4.24|3.9|3.4301|3.59|2.75|3.11|2.44|2.07|1.6|1.61|1.33|1.25|1|0.62|0.85|0.9|1.7301|1.48|1.35|1.39|1.65|1.63|1.56|1.41|1.16|1.29|1.01|1.1001|1.04|0.95|1.28|1.73|2.67|3.65|3|3.08|4.15|4.23|4.06|3.9|3.64|2.7901|2.45|2.59|2.5|1.03|1.05|0.5701|0.648|0.9001|0.866|0.7371|0.66|0.725|0.65|0.8192|1.4|1.72|5.45|7.67|11.56|19.06|9.47|12.88|8.24|4.67|
2022-02-19 17:27:55|new_0222_0374|ATER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|5.45|3.75|5.44|8.1|7.42|45.25|18.23|4.03|5.41|3.32||||
2022-02-19 17:27:56|new_0222_0375|HNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|8.54|5.56||||
2022-02-19 17:27:57|new_0222_0376|IMGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.37|21.96||||
2022-02-19 17:27:58|new_0222_0377|MPLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.11|8.44|6|4.04|4.28|
2022-02-19 17:27:59|new_0222_0378|FXLV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.64|14.99||||
2022-02-19 17:28:00|new_0222_0379|GLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.69|19.39|13.6||||
2022-02-19 17:28:00|new_0222_0380|GBOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.6|0.24||0.18|0.0606|0.072|0.102|0.066|0.12|0.12||0.6|0.15|0.42|0.42|0.48|0.45|0.414|0.36|0.27|0.2243|0.201|0.2604|0.2447|0.18|0.132|0.54|0.33|0.2796|0.2502|0.2694|2.76|5.4|2.43|0.96|0.7164|1.065|0.5914|0.42|0.3939|1.158|6.39|10.1|10.08|9.75|5.21|3.21|
2022-02-19 17:28:03|new_0222_0381|EWCZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.97|24.61||||
2022-02-19 17:28:05|new_0222_0382|OCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|4.26|3.8999|6.2|5.65|5.3|5.7|4.05|3.3|2.85|2.4|1.7|3.66|4.41|1.8|1.73|2.58|2.7|1.4|1.75|5.79|4.34|4.1|2.25|1.42||||
2022-02-19 17:28:06|new_0222_0383|DAWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|18.37|13.71||||
2022-02-19 17:28:07|new_0222_0384|IPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|19.11|12.2||||
2022-02-19 17:28:08|new_0222_0385|NUVL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.33|17.79||||
2022-02-19 17:28:09|new_0222_0386|AFIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.42|20.76|16.27|12.79|3.3|1.72||||
2022-02-19 17:28:10|new_0222_0387|CTOS|price_second_month|0.0323741007194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68||9.85|9.9|9.99||10.21|5.99|4.23||4.44|4.15|7.3||9.52|9.21|8.05|||||
2022-02-19 17:28:11|new_0222_0388|FRG|price_second_month|0.807626636312||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.03|13.76||16.14|17.96|25.48||31.98|31.42|36.83||24.75|22.7|23.69||12.77|12.84|13.65||12.9|14.3|11.05||8.3|11.61|11.75||9.5|11.9|23.2||21.88|25.14|27.34||35.1|38.15|53|||||
2022-02-19 17:28:14|new_0222_0389|GLSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|31.33|37.08|40.02|31.43|18.7||||
2022-02-19 17:28:15|new_0222_0390|RNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|29.94|24.13|23.74|22.84|22.33|14.93||||
2022-02-19 17:28:16|new_0222_0391|DSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.19|13.75|9.8|7.81||||
2022-02-19 17:28:17|new_0222_0392|NEXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.58|14.08|7.9|2.5||||
2022-02-19 17:28:18|new_0222_0393|OMGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|11.5||||
2022-02-19 17:28:20|new_0222_0394|FTHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|43.58|33.02|28.58|23.59|13.56||||
2022-02-19 17:28:21|new_0222_0395|JOAN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|11.14|10.38|||||
2022-02-19 17:28:21|new_0222_0396|LVO|price_second_month|0.24504084014|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76|4.07|4.9||4.35|2.05|1.545||3.62|2.65|3.305||4.74|3.07|1.41|||||
2022-02-19 17:28:23|new_0222_0397|COOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|9.24||||
2022-02-19 17:28:25|new_0222_0398|PPTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|33.77|28.29|25.741|14.01|7.051|10.7|6.55|8.45|6.6|7.2|4.512|3.87|3.396|2.9|2.051|2.939|5.431|5.969|6.943|6.7|5.5612|6.1|5.041|6.9997|8.5|6.861|4.815|7.01|4.2|6.145|4.56|4.47|4.329|13|8.7|6.87|8.08|5.07|5.05|3.54||||
2022-02-19 17:28:27|new_0222_0399|ADN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|10|10.06|10.19|10.28|10.315|11.52|13.77|10.58|7.37|7.17|3|
2022-02-19 17:28:28|new_0222_0400|DSGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|15.72|16.74|13.81||||
2022-02-19 17:28:29|new_0222_0401|UAVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1603863.2813|979901.0625|504682.3125|430548.1875|266122.5|185335.3125|47521.875|76035|42769.6875|21384.8438|475.2188|475.2188|23760.9375|2376.0938|475.2188|4752.1875|19008.75|9504.375|4752.1875|4752.1875|||4752.1875|475.2188|475.2188||||2250|2437.5|2493.75|2156.25|2062.5|1968.75|1875|1312.5|626.25||525|161.25|281.25|187.5|131.25|22.5|337.5|371.25|262.5|225|318.75|270|251.25|225|195.7125|187.5|206.25|195|189.375|187.5|160|107.5|69.86|45.25|28|9.5|5.75|8.625|9.6375|8.1|9.25|7.4875|7.2325|6.8025|0.163|2.33|1.8|0.7702|0.4551|0.3099|0.23|0.6461|0.535|1.2|2.29|2.87|9.3|4.44|3.43|2.26|0.966|
2022-02-19 17:28:32|new_0222_0402|IMRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.63|8.33||||
2022-02-19 17:28:33|new_0222_0403|ASXC|price_second_month|0|||||||||||||||||||||||||||||||||||1137.5|1320.345|1259.375|1259.375|1056.25|1218.75|1178.125|1503.125|4671.875|5931.25|3737.5|3900|4793.75|5484.7|6378.45|8531.25|7089.55|8937.5|11273.6|11456.25|10725|6825|8856.25|3412.5|1787.5|1422.2|650|203.45|365.95|186.875|221.39|235.625|658.125|893.75|467.22|589.095|233.61|211.25|215.15|162.63|170.3|136.5|128.7|68.315|54.535|52|38.35|42.25|48.75|47.45|47.45|48.75|45.825|49.075|87.1|110.5|120.25|168.35|163.15|117|110.5|107.25|120.9|162.5|243.75|224.25|191.75|152.75|97.5|65|71.5|55.25|87.75|78|68.25|123.5|130|74.75|52|58.5|38.35|52|58.5|39.65|19.5|20.8|31.2|96.85|104|154.7|54.6|51.22|27.3|37.18|58.63|34.32|34.19|41.73|23.79|17.81|19.76|17.03|6.162|11.18|30.03|24.7|46.15|75.4|40.43|32.37|17.42|11.9041|2.613|1.18|0.4233|0.4027|0.47|3.72|2.34|2.2|1.34|0.67||||
2022-02-19 17:28:38|new_0222_0404|INNV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|15.03|7.97|4.51||||
2022-02-19 17:28:39|new_0222_0405|GTBP|price_second_month|0|8606250|7331250|6693750|6215625|4940625|5737500|3506250|5418750|4462500|3984375|3187500|4621875|5100000|3825000|3187500|5737500|7650000|4781250|3346875|3665625|3984375|3825000|3665625|3665625|3984375|4143750|4940625|4781250|4303125|3187500|2709375|3825000|4781250|3825000|8128125|9403125|3426562.5|3346875|5259375|4303125|4621875|5100000|5578125|5418750|3825000|4303125|3267825|3346875|3267825|3745950|1833450|2231250|2949075|2231250|1753125|1355325|1115625|796875|796875|836400|1275000|717825|3346875|3028125|1833450|1195950|558450|7171875|2152200|1753125|956250|677025|243525|153000|197625|280500|357000|255000|229500|191250|420750|446250|739500|765000|854250|446250|726750|510000|395250|548250|344250|382500|459000|393975|242250|318750|306000|165750|108375|140250|58650|53550|40927.5|57375|153000|127500|318750|204000|148027.5|149685|167025|150450|114750|76500|44625|44625|38250|38250|19125|19125|4845|3952.5|5737.5|10200|5355|21037.5|19762.5|29911.5|29325|21420|17722.5|3843.87|1698.81|1020|573.75|147.9|65.7135|263.5|89.76|32.3|25.5|40.29|16.9983|8.5|4.8433|2.975|2.21|1.615|3.4391|3.1153|2.89|5.21|17.24|8.89|4.07|2.92||||
2022-02-19 17:28:46|new_0222_0406|CVRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|11.58|8.01||||
2022-02-19 17:28:47|new_0222_0407|AVTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.34|4.09|4.72|0.73|0.56|0.75|1.18|4.4|3.96|4.9|3.49|7.22|4.49|3.1|3.57|2.97|2.925|2.54|2.52|3.67|2.59|3.1|2|0.8256||||
2022-02-19 17:28:48|new_0222_0408|GRPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.54|9.02|8.98||||
2022-02-19 17:28:49|new_0222_0409|TVTX|price_second_month|0.215326155795|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|2.25|1.665||0.252|0.207|0.0855||0.045|0.027|0.0027||0.009||||0.0036|0.0027||||1.35|0.9||||0.9||||||||||5.41|6.5|7.14||11.46|9.02|12.12||33.15|20.26|19.68||17.95|22.1|19.08||19.45|25.09|22.09||25.59|28.14|22.28||20.02|12.13|14.2||20.41|18.62|27.04||14.95|23.96|30.58|||||
2022-02-19 17:28:52|new_0222_0410|ABSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|8.275||||
2022-02-19 17:28:53|new_0222_0411|SNEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.112|2.2539|2.348|2.2539|3.286|3.0053|2.63|2.442|2.535|3.099|3.286|2.789|2.893|1.963|1.292|4.855|7.2727|7.5|5.2273|8.4091|4.75|4.75|4.1875|3.75|2.87|2.05|0.75|0.85|0.95|0.8|1.29|2.2|2.25|3.25|4.65|6.31|6.35|7.55|7.4|8|6.902|6.95|8.92|9.57|11.6974|22.25|36.13|18.37|24.83|24.5|28.09|24.23|27.53|27.73|7.27|8.15|14.94|16.71|16.75|14.56|16.21|16.79|22.08|24.81|24.95|23.28|22.6|22.65|18.34|18.27|17.21|18.64|17.54|19.57|20.83|18.64|18.49|19.51|18.08|24.32|35.08|28.42|34.61|25.77|27.29|36.79|40|37.75|34.79|35.39|43.3|39.65|48.6|56.26|40.57|40.07|36.46|39.21|39.44|45.55|46.86|57.9|62.41|60.24|66.54|69.69|68.29|76.8|
2022-02-19 17:28:57|new_0222_0412|MCBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|10|9.499|10|12.495|16.5|||13.75|14|14.34|14.56|11.63|14.14|14.34|14.75|16.67|20.71|26.9|25.3|||||
2022-02-19 17:28:59|new_0222_0413|CSPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:28:59|new_0222_0414|NPCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.24|10|7.5||||
2022-02-19 17:29:00|new_0222_0415|KRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|21.99|16.88||||
2022-02-19 17:29:01|new_0222_0416|AKYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|12.98|11.5||||
2022-02-19 17:29:02|new_0222_0417|TALS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|12.96|8.11|
2022-02-19 17:29:03|new_0222_0418|TLMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|6|2.71|2.03|2.91||||
2022-02-19 17:29:04|new_0222_0419|TKNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.01|22.36|15.11||||
2022-02-19 17:29:04|new_0222_0420|AVTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.09|13.71|8.64||||
2022-02-19 17:29:05|new_0222_0421|SNPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.94|20.04||||
2022-02-19 17:29:06|new_0222_0422|MXCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3716|5.85|15.36|9.98|6.84||||
2022-02-19 17:29:07|new_0222_0423|CYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.08|16.61|5.94||||
2022-02-19 17:29:08|new_0222_0424|BMEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|12.07|6.23||||
2022-02-19 17:29:09|new_0222_0425|BDSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.74|14.45|9.02|6.82|3.17||||
2022-02-19 17:29:10|new_0222_0426|ANGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|11.01|3.6|2.16||||
2022-02-19 17:29:11|new_0222_0427|IBEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|22.01|21.74|17.98|13.225|16.26||||
2022-02-19 17:29:13|new_0222_0428|COGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.24|58.44|25.76|17.68|13.36|7.4|2.92|2.6476|2.0988|12.2|9.4|8.39|8.14|8.28|7.92|6.06||||
2022-02-19 17:29:14|new_0222_0429|XPOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.45|19.91||||
2022-02-19 17:29:15|new_0222_0430|OMIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.53|11.42|7.17||||
2022-02-19 17:29:16|new_0222_0431|ABOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|5.91||||
2022-02-19 17:29:17|new_0222_0432|RXST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|13.62||||
2022-02-19 17:29:18|new_0222_0433|SFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.91|10.09|10.07|12.12|7.32|9.3|6.68|7.44|4.61|1.79||||
2022-02-19 17:29:19|new_0222_0434|RPID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.32|7.18||||
2022-02-19 17:29:20|new_0222_0435|DIBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|12.89|10.2||||
2022-02-19 17:29:21|new_0222_0436|WEBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.46|10.38||||
2022-02-19 17:29:21|new_0222_0437|ZVIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|9.5||||
2022-02-19 17:29:22|new_0222_0438|NEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|12.62|14.93|15.55|15.18|12.19|11.12|11.17|7.85|4.8|4.72|5.12|2.98|2.66|3.32|4.15|4.2|3.6|3.6|7.19||||
2022-02-19 17:29:24|new_0222_0439|HQI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.76|2.88|5.04|5.64|4.2|3.6|3.36|3.84|4.62|3.12|2.5212|2.82|2.4|3.6|5.04|4.8|5.28|8.76|9.24|7.68|7.92|6.24|6|5.64|4.62|4.89|4.32|4.8|4.2|4.44|5.76|5.7|5.65|5.62|3.97|4.0001|5.35|6.6995|6.35|6.62|6|6.9|9.16|14.99|17.76|18.55|22.22|19.15||||
2022-02-19 17:29:27|new_0222_0440|HOWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|14.49|6.93||||
2022-02-19 17:29:28|new_0222_0441|TERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|13.46|7.55|3.83||||
2022-02-19 17:29:29|new_0222_0442|KLDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|9.09|8.37|6.72|7.78|8.12|7.18|9.76|6.76|6.14|3.59|1.57||||
2022-02-19 17:29:30|new_0222_0443|LSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.41|39.47|32.68|19.93|13.33|6.1||||
2022-02-19 17:29:31|new_0222_0444|KLTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.74|3.08||||
2022-02-19 17:29:32|new_0222_0445|PECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|30.06|31.37|32.79||||
2022-02-19 17:29:33|new_0222_0446|RAIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|12.94|6.78||||
2022-02-19 17:29:34|new_0222_0447|OTRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16800|16440|9600|6528|10200|18600|14016|13512|12528|15960|16248|12264|17496|20616|18600|18048|9336|6960|5760|5448|1248|575.28|672|631.92|924|923.28|381.6|238.56|72|134.4|43.2|21.6|23.7|14.4|12.24|10.5|7.2|7.2|7.74|5.7||6.9|9|11.4|11.76|12.84|7.8|6.48|2.334|1.98|2.28|8.4|6.24|7.32|4.21|5.2|3.97|4.86|5.5|9.15|9.77|11.8|18.96|14.04|15.21|15.12|19.44|53.55|48.18|80.81|29.94|12.12|6.58|2.52||||
2022-02-19 17:29:37|new_0222_0448|KRON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.07|24.41|20.91|11.81|6.86||||
2022-02-19 17:29:38|new_0222_0449|AVO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|19.01|20.71|18.38|15.7||||
2022-02-19 17:29:39|new_0222_0450|RLYB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|12.91||||
2022-02-19 17:29:40|new_0222_0451|ORIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|33.91|32.4|22.85|22.09|13.84|8.32||||
2022-02-19 17:29:41|new_0222_0452|CLNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.84|11.4|8|5.69|3.08||||
2022-02-19 17:29:42|new_0222_0453|VERA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|35.8|21.84||||
2022-02-19 17:29:43|new_0222_0454|TH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.8|10.1|10.13|10.46|5.96|4.715|4.76|2.05|1.41|1.58|1.91|3.24|3.91|4.16|3.06||||
2022-02-19 17:29:45|new_0222_0455|CNVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|6.52|5.78||||
2022-02-19 17:29:45|new_0222_0456|LABP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|13.28|7.23|2.02||||
2022-02-19 17:29:46|new_0222_0457|XPRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.58|141.84|140.58|121.5|119.58|98.88|121.32|85.44|102.66|78.12|96.06|70.2|71.76|73.2|44.28|37.8|36.9|31.38|46.08|53.22|44.1|40.02|34.56|26.4|31.98|21.36|11.94|14.34|15.36|28.26|19.86|17.4|14.51|14.86|
2022-02-19 17:29:48|new_0222_0458|AVIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.36|20.42|29.72|8.09|5.92||||
2022-02-19 17:29:49|new_0222_0459|ELYM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.39|8.82||||
2022-02-19 17:29:50|new_0222_0460|GAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|16.25|25.54|17.3|17.1|9.67|6.22||||
2022-02-19 17:29:51|new_0222_0461|NLTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.94|6.48|7.51|10.13|7.5144|17.24|12.28|9.88|8.23|10.67|14.67|17.28|13.22|14.63|10.38|14.49|13.25|3.08|2.37|2.555|2.62|3.39|5.14|10.75|12.16|12.62|12.12|12.27|9.87|8.15|5.36|2.68||||
2022-02-19 17:29:52|new_0222_0462|IBRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.74|7.35|7.62|8.46|6.83|4.73|3.805|5.67|4.83|4.44|3.81|3.29|1.71|1.18|1.03|1.21|1.36|4.89|5.45|7.84|7.59|42.25|15.7|11.38|7.79|7.41||||
2022-02-19 17:29:54|new_0222_0463|ARQT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.55|25.07|27.12|34.17|26.35|21.17|16.57|15.98||||
2022-02-19 17:29:55|new_0222_0464|OB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|11.92||||
2022-02-19 17:29:56|new_0222_0465|PRAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|19.59|19.87|17.11|12.73||||
2022-02-19 17:29:57|new_0222_0466|HOOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.44|10.11|9.92|10.52|9.21|11.14|11.48|16.36|6.89|3.23|2.48||||
2022-02-19 17:29:58|new_0222_0467|FSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.88|29.69|30.61||||
2022-02-19 17:29:59|new_0222_0468|NGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.73|16.04|16.975|20.65|18.35|22.47|28.21|16|21.77|18.53|15.21||||
2022-02-19 17:30:00|new_0222_0469|RXDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|21.82|29.7|42||||
2022-02-19 17:30:02|new_0222_0470|PSNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|8.9|8.73|12.45|21.2|25.28|34.69|22.29|19.42|14.51|9.66||||
2022-02-19 17:30:05|new_0222_0471|PRTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.02|10.12|10.15|10.3|10.48|10.89|8.74|6.4|6|5.68|3.41|2.06|1.73|2.11|5|9.16|7.72|6.03|6.46|5.99||||
2022-02-19 17:30:08|new_0222_0472|ALTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.94|8.81|6.86|8.49|9.31|10.75|14.53|13.26|15.19|12.96||||
2022-02-19 17:30:10|new_0222_0473|FDMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.98|26.56|30.55|23|13.97|||
2022-02-19 17:30:12|new_0222_0474|STGW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||6.7655|3.7595|5.01|5.5|6.3333|7.5|6.4167|5.3753|4.4167|3.75|5.25|7.5|4.8333|6.4167|5.875|8.75|8.5417|5.0417|9.375|6.1667|5.1667|5.0417|5|5.8533|1.6333|1.9|1.7333|3.7733|1.98|2.7067|2.36|4.1873|6.2667|8.5133|9.8667|7.9667|8.0133|6.86|7.2133|5.9|4.86|3.7533|5.7|6.06|4.9667|4.76|5.12|5.4667|7.2067|6.3067|5.38|5.1533|5.3667|1.9667|2.2867|3.64|4.02|5.4867|6.2333|8.12|7.7733|9.5|11.5667|12.2467|10.6333|9.6667|8.6133|6.4733|6.74|7.0667|9.1667|11.7533|14.92|22.76|22.49|21.02|21.9|22.07|26.02|21.2|19.64|21.55|21.32|17.94|12.34|6.2|8.75|8.3|10.2|11.6|7.85|4.15|4.85|2.64|3.32|2.8|2.35|2.33|2.51|1.315|2.19|2.3|3.16|4.66|6.98|7.72|7.32|
2022-02-19 17:30:16|new_0222_0475|VIRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|9.22|4.61|2.89||||
2022-02-19 17:30:17|new_0222_0476|RIDE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.91|10.1|9.92|14.45|24.6|19.69|8.95|6.58|4.68|3.17||||
2022-02-19 17:30:19|new_0222_0477|DNAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.97|6.84|9.54||||
2022-02-19 17:30:20|new_0222_0478|CURI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|9.95|9.79|17.37|11.3|12.5|7.25|3.51||||
2022-02-19 17:30:22|new_0222_0479|CURV|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.43|9.88|||||
2022-02-19 17:30:23|new_0222_0480|XGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|17.08|11.59|14.42|14.86|18.29|14.25|14.1|10.28|8.55||||
2022-02-19 17:30:25|new_0222_0481|ZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|9.06|3.93||||
2022-02-19 17:30:26|new_0222_0482|CSSE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.16|7.99|10.13|10.23|9.18|7.38|8.2001|9.19|7.6|9.6|7.66|12.58|15.92|27.26|36.66|24.26|13.15|9.6||||
2022-02-19 17:30:28|new_0222_0483|IMPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|9.24|7.53||||
2022-02-19 17:30:29|new_0222_0484|FHTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|10.41|12.98|11.57|10.52||||
2022-02-19 17:30:30|new_0222_0485|CGEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|28.22|18|14.27||||
2022-02-19 17:30:31|new_0222_0486|PLM|price_second_month|0.831844660194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1869||2.3489|0.972|0.486||1.0125|0.4617|0.2835||0.324|0.729|2.0249||4.8922|4.3739|3.7259||6.0748|11.8256|11.0966||23.4892|25.5142|25.2712||28.4301|30.86|23.8132||31.751|17.8194|5.1028||10.6107|21.4643|22.2743||10.6917|15.3895|16.6855||11.5016|10.6107|8.2617||6.5608|9.2337|7.1278||8.2753|7.9424|9.3197||10.6533|10.463|9.9875||12.6508|6.9703|8.1802||7.6466|7.7988|7.5144||5.612|5.651|6.6225||10.1777|9.2265|7.8939||3.89|3.22|2.566||4.3|3.72|3.79||3.69|3.11|2.97||
2022-02-19 17:30:35|new_0222_0487|VOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|14.69|11.54|9.34||||
2022-02-19 17:30:36|new_0222_0488|VMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7336|4.5|4.45|4.5605|7.35|6.33|6.13|4.98|8.48|10.87|9.11|10.27|8.12|6.41|5.05|4.03|
2022-02-19 17:30:37|new_0222_0489|KNTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.43|23.48|22.12|19.98|9||||
2022-02-19 17:30:38|new_0222_0490|FBRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|35.13|28.49|35.54|29.42|2.66|1.33||||
2022-02-19 17:30:39|new_0222_0491|MDVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.89|12.84|3.34|1.73|1.16||||
2022-02-19 17:30:40|new_0222_0492|GNLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|3.39|2.14|3.44|2.5|2.87|5.8|3.66|2.54|1.2|0.5884||||
2022-02-19 17:30:41|new_0222_0493|RPHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.07|6.88|4.98||||
2022-02-19 17:30:42|new_0222_0494|XL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.17|6.9|6.8|4.54|1.68||||
2022-02-19 17:30:43|new_0222_0495|YELL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||105937.5|90000|82968.75|97500|100312.5|112500|117187.5|143437.5|235312.5|197812.5|157968.75|140625|89531.25|120937.5|134062.5|127500|119062.5|127031.25|120000|122812.5|114375|135937.5|148593.75|142950|199575|183375|174000|205800|167175|222900|170025|196800|212100|229350|236925|267825|307800|396375|432994.5075|395850|351375|353325|358800|295800|275850|290280|326100|301500|231075|132825|103200|130950|135750|29850|16500|19350|16725|8475|3458.25|2664|1875|1047|804|237|227.4|9.66|9.14|6.05|5.59|7.02|6.13|19.89|17.02|9|26.2|22.39|23.22|24.01|19.71|13.15|16.71|16.93|8.05|9.21|11.59|12.68|12.84|9.19|13.39|12.32|8.72|10.72|9.57|5.66|7.67|4.26|2.18|3.49|2.12|1.48|4.17|6.01|5.97|6.36|6.09|13.16|9.58||||
2022-02-19 17:30:47|new_0222_0496|ATCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|10.0551|10.08|9.96|10.56|8.1467|5.095|9.19|11.45|10.12|9.17|11.14||||
2022-02-19 17:30:49|new_0222_0497|MIRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|15.79|16.74|25.96|21.63|18.78|15.84|16.25|14.23|23.12||||
2022-02-19 17:30:50|new_0222_0498|BLFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.57|14.33|||||
2022-02-19 17:30:51|new_0222_0499|ALTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.2|193.2|194.4|196.8|204.6|155|160.6|97.2|46.2|38.8|28.8|12.602|12.71|39.12|56.33|65.75|65.18|63.38|65.71||||
2022-02-19 17:30:52|new_0222_0500|ATOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1246.842|921.6|810|423|422.1|257.4|329.4|155.088|293.4|268.2|143.748|81.054|88.452|60.3|41.4|25.8|17.28|5.76|5.2141|4.104|0.608|3.27|2.2|1.16|1.5|2.62|2.03|1.335|1.2894|2.27|2.6|1.74|2.55|3.06|3.8|2.27|1.26||||
2022-02-19 17:30:54|new_0222_0501|CRMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.315|6|7.6|8.5505|4.9|1.7165|1.8|1.2025|0.9|3.611|4.7495|2.9|4.815|4.0995|11.2505|6.9995|10.05|7.25|25|30.25|15.1|11.5|9.35|14.65|9.85|8.45|10.8|1.975|2.4|2.625|1.45|1.145|2.94|6.6|9.5|7.03|7.69|5.87|5.63|4.76|4.83|7.93|16.48|6.88|6.46|4.98|4.03||||
2022-02-19 17:30:57|new_0222_0502|SERA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|6.96||||
2022-02-19 17:30:58|new_0222_0503|GMTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|4.92|2.76|1.61||
2022-02-19 17:30:59|new_0222_0504|PRTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.075|175.0525|456.3369|340.7022|62.5188|128.0384|62.5188|18.0054|62.0186|46.514|31.0093|8.5026|13.0039|32.0096|8.0024|4.5014|113|170|105|237|140|55|198|124|74|150|32|35|68|30|36|26.5|39|28|27|25|22|20|3|10|9|15|36|32.5|31|21.5|20.4|9.7|8.8|7.99|4|4.5|2.25|3.5|5|13.5|42|33|22.5|16|10.5|13.29|10|9.5|11.45|18.95|10|9.885|10.1|12.25|15|15.6657|34.1|48|43|6.5|10|10||9|9.4|9|0.01|14|13.68|10.244|10.82|35.05|28.27|22.05|14.73|8.16||||
2022-02-19 17:31:02|new_0222_0505|FNCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.59|14.15|16.62|8.71|
2022-02-19 17:31:03|new_0222_0506|IKNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|12.87|14.305|7.85||||
2022-02-19 17:31:04|new_0222_0507|OYST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.41|28.46|22.76|21.93|19.81|17.92|13.18|10.43|9.49||||
2022-02-19 17:31:05|new_0222_0508|DMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.75|9.95|10.25|10.23|10.34|10.43|10.33|9.63|7.06|14.26|10.14|7.83|4.52|4.04||||
2022-02-19 17:31:07|new_0222_0509|REPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||57.12|457.1429|828.6|814.32|914.2858|1800.0001|2000.0402|1371.4286|1628.5201|1614.2401|1114.3201|1685.7601|1100.0401|1299.9601|685.7143|600|528.6|764.4|778.68|778.68|1100.0001|842.8572|985.7143|957.1429|1600.0001|1702.8572|1557.6|1134|777.6|432|336|156|166.8|75.6|78|84|74.4|56.4|27.6|34.8|22.8|25.2|33.6|54|91.2|148.8|123.6|106.8|88.8|78.012|73.2|69.6|73.188|134.4|220.8|61.2|55.2|78|60|55.2|54.3|52.8|50.616|56.112|98.4|96|96|89.4|123.6|93.588|85.2|78.96|81.6|70.8|46.44|52.2|49.212|52.548|50.4|50.4|32.256|28.8|25.308|24|15|9.06|12.6|8.28|6.96|7.68|7.92|7.32|8.0544|8.52|13.08|12.24|12|11.0856|8.16|6.3588|7.56|6.444|12.48|14.16|29.64|34.44|20.2|17.57|24.28|||
2022-02-19 17:31:10|new_0222_0510|APG|price_second_month|0.149625935162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||9.8||9.1||8.75|10|9.72||13.16|14.23|17.85||20.89|20.88|25.53|||||
2022-02-19 17:31:11|new_0222_0511|BNL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63|18.09|21.84|27.4|25|21.9||||
2022-02-19 17:31:13|new_0222_0512|OPCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||21|35|42|39.5|20.5|18|18.252|11.752|19|11.252|11|8.252|8.876|23.5|7.5|7.624|6.124|7.5|21.16|47.6|48.6|59.08|43.36|43.16|30.244|21.08|27.4|27.88|28.2|32.04|31.36|25.92|25.88|27.6|20.92|25.28|35.68|28.68|22.2|14.52|13.12|12.64|16.76|23.24|35.16|28.12|17.16|16.08|5.6|5.96|16.8|23.52|30.08|29.56|25.96|19.4|16.16|16.88|30.6|25.32|24.56|25.36|27.04|34|41.2|43.8|55.92|48.8|27.24|28.52|31.4|33.84|25.92|24.44|14.2|9.72|8.48|8.64|10.8|10.32|4.56|6.04|7.24|12.12|10.48|12.64|10.6|11.6|15.8|13|8.28|14|12.44|14.75|15.2|11.62|15.75|19.19|18.34|26.75|25.31|23.65||||
2022-02-19 17:31:16|new_0222_0513|ASO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.73|26.99|41.24|40.02|43.9|||||
2022-02-19 17:31:17|new_0222_0514|DBRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|4.31|5.71|6.68|6.9|7.96|7.04||||
2022-02-19 17:31:19|new_0222_0515|BIPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.4|49.92|66.65|66.22|71.58|63.6|59.19|67.82|
2022-02-19 17:31:20|new_0222_0516|FHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.3333|12.625|11.7917|12.625|12.6667|15.2083|19.4583|22.4375|28.25|28.08|29.95|30.05|29.11|31.03|33.48|30.17|27.05|24.98|26.86|29.34|27.39|31.67|28.17|28.89|29.42|29.29|29.61|31|36.27|39.16|31.8|33.33|33.3|37|37.63|33.87|38.04|42.13|35.82|32.44|19.01|20.77|22.79|25.61|26.1|25.32|22.38|20.72|24.08|27.8|24.96|17.71|15.11|20.49|19.6|21.26|19.67|25.2|27.43|27.93|27.28|27.39|28.07|29.71|31.71|35.34|34.26|33.78|30.98|24.57|32.1|32.45|27.56|27.17|25.63|26.96|31.38|32.58|24.8|22.84|26.27|28.37|30.84|32.04|33|28.85|23.56|25.54|28.66|28.59|31.66|33.83|35.74|33.5||||
2022-02-19 17:31:24|new_0222_0517|MLKN|price_second_month|2|3.6701|3.7481|3.998|4.0449|4.1074|5.958|6.6686|5.7315|6.4578|5.75|6.25|6.2188|6.0313|5.0938|5.6875|4.9063|6.6563|4.9375|5.5625|6.0625|5.625|5.1875|5.75|5.5|5.2188|5.0938|4.9375|4.5938|5.7813|4.2813|4.1875|4.9375|4.375|4.125|4.9063|4.4063|4.3125|3.75|5.2813|6.1563|7.1563|7.625|8.0313|6.25|7.25|6.625|6|4.9844|6|7.4063|8|7.6563|8.0156|10.7813|14.4688|16.1875|24.8125|24.4375|28.5625|30.1875|27.75|22.0625|18.9375|19.9375|25.9375|21.6875|21.9375|27.375|31.375|26.125|28.625|26.55|25.24|21.15|24.84|24.43|16.95|18.05|17.89|17.46|22.2|23.04|24.19|26.19|26.8|23.1|26.72|28.6|31.93|27.41|30.3|30.79|28.41|34.28|37.6|34.41|30.53|27.22|31.78|23.33|26.14|22|10.99|14.87|16.61|15.45|16.89|21.18|17.2|19.23|24.13|26.02|23.01|20.65|21.1|19.53|18.3|19.39|24.7|25.09|28.11|30.34|28.03|30.83|29.24|32|29.05|27.41|28.04|31.73|25.62|30.17|32.77|27.8|31.2|33.1|33.675|33.6|40.5|30.7|37.85|32.95|34.23|38.82|45.34|46.5|38.65|22.54|23.43|30.47|34.25|41.5|43.15|38.92|38.62|||||
2022-02-19 17:31:29|new_0222_0518|PIPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.52|47.02|43.1|44.68|41.18|27.93|30.31|39.39|49.68|66.18|57.52|68.82|65.23|64.95|51.16|46.9|38.73|38.09|34.2|35.21|27.89|35.19|45.36|45.59|44.48|32.28|27.62|30.41|42.34|32.39|23.51|19.59|23.44|21.8|23.68|28.47|40.77|35.33|33.08|37.89|39.71|44.61|54.54|57.4|54.85|48.23|39.56|34.53|40.29|42.23|43.07|69.9|75.9|58.75|55.85|79.75|89.8|74.4|79.9|70.41|73.78|72.6|72.18|81.23|83.06|60.78|74.71|95.29|107.99|124.02|142.77|190.39|150.78|||||
2022-02-19 17:31:32|new_0222_0519|CSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|21.62|27.79|29.56|29.41|15.75|18.91|14.22|6.41|8.59|4.99|5.02|7.23|6|8.15|6.85|10.45|10.3|11.6|12.1|11.5|8.39|9.32|8.81|11.05|14.23|12.85|8.13|8.14|13.34|13.55|17.11|20.22|17.57|19.22||||
2022-02-19 17:31:34|new_0222_0520|ETWO|price_second_month|1.32019704433||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.37||10.05|12.5|9.3|||||
2022-02-19 17:31:35|new_0222_0521|COUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|38.47|29.99|19.9||||
2022-02-19 17:31:36|new_0222_0522|AHCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.8|9.96|10.05|10.195|9.0501|16.15|16.5|22.03|28.91|30.44|26.02|24.04|19.63|16.77||||
2022-02-19 17:31:37|new_0222_0523|MSGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.17|76.01|107.77|89.23|80.19|66.12|79||||
2022-02-19 17:31:39|new_0222_0524|SVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||24.3372|25.851|24.2207|24.9194|25.1523|30.1595|29.5772|31.2075|33.1293|32.6048|29.1115|25.6181|24.2207|23.9878|25.2687|25.0358|17.234|18.0491|21.426|21.6589|20.1451|24.1742|25.3852|26.5683|25.5529|29.717|32.9122|32.3067|31.7664|28.4687|29.4282|29.009|36.8435|40.5231|38.0321|39.0792|41.8646|38.6321|40.9144|40.3927|38.3712|41.4547|39.2842|43.1502|46.7553|45.7492|44.1019|39.1598|36.262|36.0536|30.7641|22.5074|11.3728|11.3133|13.8637|18.0814|19.2623|21.8028|22.3288|19.4012|21.9517|22.825|24.4922|23.3013|21.8624|24.5418|23.3311|23.8869|22.5273|26.4968|28.958|26.8144|26.9633|26.2984|28.7893|29.2061|30.3672|30.5756|29.9603|25.5243|27.5587|24.28|25.6|30.49|28.995|31.78|28.92|27.36|29.99|25.44|28.95|28.99|26.84|27.07|24.87|24.14|23.29|18.08|6.75|8.21|11.86|12.84|12.56|11.43|8.51|9.05||||
2022-02-19 17:31:43|new_0222_0525|AMWL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.54|24.47|12.45|10.71|6.5|3.86||||
2022-02-19 17:31:44|new_0222_0526|VRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.625|16|17.75|19.25|19.75|22.625|22.375|25.125|28.25|32|29.625|37.25|39.688|37.75|36|9.0625|10.375|9.3125|9.125|8.8125|8.625|6.5|27|26.1875|26.5|26.8|27.48|28.9|29.3|31.45|34.83|33.55|30|28.9|34.37|36.8|39.9|42.56|39.96|45.26|43.74|44.2|44.09|44.05|44.17|44.9|42.88|53.15|54.64|51.68|48.29|41.76|35.69|34.49|38.64|40.42|18.97|17.08|24.71|32.03|30.69|33.54|32.98|30.85|31.75|33.94|35.36|31.15|25.48|28.6|27.24|26.7|25.28|28.38|26.5|21.6|20.36|22.25|21.75|21.14|19.22|18.81|16.9|18.73|23.5|19.9|26.24|27.76|27.05|29.15|26.61|22.89|22.13|16.89|19.77|21.84|21.66|21.01|22.72|20.37|21.39|18.98|15.21|12.63|13.66|13.97|17.07|17.88|16.71|17.43||||
2022-02-19 17:31:48|new_0222_0527|GEVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117600|59820|31080|54060|34500|22440|9480|11400|10560|11880|10860|8580|5460|2826|2640.6|1620|1188|976|572|148|140|226.4|133.2|20.2|13.476|12.81|12.6|9.03|4.982|3.825|2.83|2.54|1.99|2.63|2.35|1.65|1.22|1.24|1.95|11.4|7.56|6.01|6.13|3.11||||
2022-02-19 17:31:50|new_0222_0528|CSR|price_second_month|0.867306606437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.88||70|71.88|75||75.63|75|78.75||76.88|80.31|79.38||88.5|93|93.5||111.9|101.8|104.1||100|101|103.5||104.7|99.4|104||97.5|91.7|94.1||89.1|99.2|105.9||102.7|106.9|99||100.9|104.7|103.2||84.7|90.4|90.7||87.9|83.6|90.5||85.9|72.8|75.6||75.4|83.2|89.5||82.6|81.4|88.4||89.6|77|85.7||69.3|78.6|69.8||63.1|61.5|70||61.7|59.3|57.1||59.2|58.7|49.1||59.67|73.52|73.32||66.08|66.54|72.21||77.68|99.41|109.49|||||
2022-02-19 17:31:55|new_0222_0529|PING|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.43|23.14|28.31|34.47|22.49|23.43|24.11|25.95|23.81|18.85||||
2022-02-19 17:31:56|new_0222_0530|BRMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|8.74|9.8|10.15|10.26|10.29|10.51|9|8.98||||
2022-02-19 17:31:57|new_0222_0531|PFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.2422|3.1844|3.1844|3.5318|3.3|3.0107|3.7054|4.4002|5.0625|5.25|5.344|5.3125|6|6.5315|7.125|7.375|7.625|7.625|7.75|5.9375|7.375|6.5938|5.875|5.7813|5.8125|4.5|4.0625|4.5|5.4688|6.5938|7.95|7.94|7.35|8.05|10.135|9.275|9.75|9.835|9.9|11.9|13.965|13.925|12.51|13.06|13.68|14.495|13.37|14.43|13.99|13.795|13.54|13.645|14.88|14.47|13.745|13.69|11.06|9.73|9.625|8.195|3.75|2.59|7.075|8.32|5.43|4.92|5.415|4.575|5.915|7|7.135|6.81|7.295|7.82|7.995|8.32|8.505|11.26|10.98|12.255|13.5|13.835|14.115|13.95|15.035|16.005|17.65|18.845|20.765|19.595|20.185|22.745|23.145|24.575|26.05|24.48|27.165|26.605|31.255|31.99|28.18|30.94|27.1|26.15|30.15|23.915|16.61|18.275|20.71|30.66|30.5|30.4|29.4|30.32|||||
2022-02-19 17:32:01|new_0222_0532|RADI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|||||9|12.38|16|17.88|16.5|12.73||||
2022-02-19 17:32:02|new_0222_0533|MNRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|19.36|15.95|13.76|11.42|11.87|16.11|18.2|18.62|21.36|22.12||||
2022-02-19 17:32:04|new_0222_0534|NTST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.97|17.57|22.32|25.86|21.34|21.76||||
2022-02-19 17:32:05|new_0222_0535|PSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.76|39.93|39.5|39.53|34.32|32.8|36.77|40.28|35.88|35.23|32.78||||
2022-02-19 17:32:06|new_0222_0536|DHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1173|8.7836|8.6019|8.9048|10.0897|12.348|13.4238|12.474|13.2009|13.6661|11.9797|10.8554|11.0783|12.2608|13.3754|15.2848|17.0875|14.6838|16.8646|19.0744|17.3201|17.4364|17.9598|18.4251|17.6594|16.6708|19.53|20.6155|25.2581|22.3407|19.8692|20.1212|21.1777|21.42|20.9548|13.6371|13.3172|15.2266|17.7272|19.8886|20.6058|19.4137|22.7769|22.0984|21.9724|22.6897|23.058|19.9371|20.7415|20.0727|21.4781|21.8077|24.4052|28.757|22.3892|22.4377|20.5864|23.0774|22.4183|21.6332|21.672|19.5203|14.9746|13.4917|14.1023|18.1052|21.4297|17.7272|19.404|20.4023|18.6189|18.4735|15.5368|16.8355|18.4541|12.8132|13.5886|7.3177|8.3354|7.2111|7.88|3.22|3.77|4.97|4.355|3.64|3.6|3.17|3.14||||
2022-02-19 17:32:10|new_0222_0537|NTUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.51|4.04|3.7|3.35|3.5|3.95|4.31|4.05|4.491|5.14|5.4|6.97|7.22|9.98|10.92|16.54|18.63|12.47|13.4|16|16.62|15.45|16.32|16.83|18.49|20.79|23.03|12.86|8.5|9.76|13.89|13.98|13.54|16.11|13.43|13.28|15.18|16.61|10.48|7.55|10.47|11.38|11.86|11.34|12.04|14.84|13.44|21.95|25.7|24.79|27.98|34.5|37.22|36.41|45.03|47.89|36.92|32.19|38.47|43.65|37.8|33.9|32.8|40.05|30.95|36.9|36.45|35|28.07|25.32|29.82|31.99|30.04|21.4|16.88|21.44|25.78|27.08|25.97|22.6|23.06||||
2022-02-19 17:32:14|new_0222_0538|EFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.09|21.97|17.71|17|19.36|21.42|22.39|22.06|26.79|25.2|22.5|23.21|24.68|24.78|25.54|22.4|20.98|20.5|18.16|18.04|17.09|17.24|17.29|16.06|15.92|16.72|15.67|15.36|14.12|16.38|16.43|15.48|16.97|17.92|17.51|18.22|18.03|10.55|12.76|15.27|15.99|18.8|18.52|16.57|17.54||||
2022-02-19 17:32:16|new_0222_0539|SPNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|15.05|15.26|15.09|14.89|13.93|14.37|13.57|14.08|11.19|11.7|12.97|11.9|12.4|12.7|13.9|17|13.9|13.4|13.45|10.32|11.21|10.44|9.51|9.58|10.28|7.72|9|9.74|9.94|10.42|9.81|7.7|8.22|
2022-02-19 17:32:18|new_0222_0540|BRSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.09|20.08|16.97|17.85|15.63|12.56|13.16|13.05|5.01|6.22|7.9|8.54|9.09|10.02|9.35|8.99||||
2022-02-19 17:32:21|new_0222_0541|IDEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.25|||76.5|71.25|18.75|3.75|18|15.75|14.25|7.65|12|12|6|3|4.125|8.7|5.25|4.5|6.35|5.25|4.1|2.38|1.15|1.7599|1.64|2.49|5.97|3.27|2.42|2.36|2.25|2.12|1.99|1.97|1.55|1.55|1.72|1.231|1.69|2.75|1.45|2.74|2.99|2.48|3.03|1.86|2.07|1.39|1.67|0.9365|0.5736|0.48|1.2|1.1|3.23|2.83|2.29|1.61|0.9943||||
2022-02-19 17:32:24|new_0222_0542|VTOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.3|75.18|96|84.75|89.31|77.58|71.52|66.36|63.12|45.09|34.8|23.85|28.71|22.29|31.59|41.34|25.86|26.88|33.78|28.35|39.09|36.15|30.18|34.35|23.46|26.55|29.43|30.69|16.23|24.05|24.85|26.85|28.25|31.56|29.7|31.02||||
2022-02-19 17:32:26|new_0222_0543|PRDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.204|2.75|3.3828|3.5625|4.5469|3.25|3.9688|4.6875|4.9063|8.9531|7.7813|11.4063|12.5275|16.5625|14.995|17.19|21.75|23.155|19.02|23.3245|29.625|46.35|50.45|52.03|63.73|31.01|37.44|34.33|32.86|38.1|37.3|33.01|32.59|18|24.99|29.31|35.01|30.43|28.57|17.5|17.78|18.76|17.91|21.81|19.72|23.9|25.46|22.87|27.61|18.29|18.72|23.15|21.69|16.97|6.95|8.62|6.66|3.19|2.74|4.08|3.06|2.76|5.01|6.06|4.66|5.65|5.65|5.13|3.72|3.75|3.95|2.43|5.96|6.68|10|8.33|9.69|9.28|13.13|13.23|14.44|15.94|12.96|13.97|19.2|20.51|16.32|14.93|16.39|15.27|11.61|12.775|11.79|10.98|10.38|10.21|
2022-02-19 17:32:30|new_0222_0544|CLSK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1667|13.3333||||30||30|32.5|35|35|42.5|34.5|34.5||15.9|22.5||18|46|21.8|10|6.4|2.6|2.1|12.25|10.38|26.41|15.2|13.8|17.78|8.93|||||
2022-02-19 17:32:32|new_0222_0545|ADV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.47|11.18|10.78|10.6|10.51|9.05|12.6|8.71|7.23|7.83||||
2022-02-19 17:32:33|new_0222_0546|FMTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.93|43.74|38.61|28.07|24.03|14.49|10.62||||
2022-02-19 17:32:35|new_0222_0547|ECVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.36|14.52|17.04|17.76|14.33|16.32|15.33|14.24|15.68|13.04|12.35|11.87|13.25|15.91|16|13.01|9.57|10.36||||
2022-02-19 17:32:36|new_0222_0548|PTVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|13.98|14.84|13.75|12.41|10.54||||
2022-02-19 17:32:37|new_0222_0549|FULC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|16.17|19.29|7.615|10.68|13.73|9.12|29.7|14.33|10.21||||
2022-02-19 17:32:38|new_0222_0550|SCU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.3|199.7|168.1|50.3|54.5|96.3|101.4|118.5|131|137.2|142.2|139.7|167.4|145.8|113.5|74.8|94.3|71.8|78.8|93.3|94.5|116|109.8|136.7|137.8|127.9|130.7|120.9|118.5|122.8|106.6|57.3|41.6|39|38.3|29.8|28.7|23.9|28.7|30.9|26.7|21|18.5|10.2|12.19|17.76|21.43|17.09|25.17|11.11|13.04|13.88|24.78|25|27.71|18.12|13.96||||
2022-02-19 17:32:41|new_0222_0551|AEVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.89|11.05|13.86|9.76|9.81|9.95|4.69||||
2022-02-19 17:32:42|new_0222_0552|AMTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.72|15.99|19|16.08|22.07|18.37|12.49|13.76|15.73|17.34|23.21|24.08|30.64|33.05|||||
2022-02-19 17:32:43|new_0222_0553|RGP|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.375|9.655|13.25|13.83|9.31|7.875|9.92|10.605|12.945|12.76|17.655|20.74|18.845|20.765|24.185|20|29.33|26.35|28.5701|25.96|23.85|28.94|31.1|32.01|31.21|22.83|19.37|18.46|22.99|16.27|14.08|17.18|15.71|17.27|18.19|18.84|12.97|15.84|20.54|14.66|13.29|10.92|12.33|13.18|11.17|12.3594|11.76|10.8|13.06|12.95|14.94|13.69|15.28|15.24|17.25|16.51|15.15|18.02|14.6|14.51|15.13|14.59|17.4|13.6|13.3|15.75|16.3|15.75|15.05|16.2|16.59|16.07|17.28|14.8|16.13|10.88|11.28|10.79|12.35|14.19|15.73|17.37|17.5|||||
2022-02-19 17:32:46|new_0222_0554|ITOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.79|41.58|20.54|28.35|35.3|33.83||||
2022-02-19 17:32:47|new_0222_0555|VIEW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|5.01|4.22|2.8|
2022-02-19 17:32:48|new_0222_0556|FBRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.6|15.34|13.23|
2022-02-19 17:32:49|new_0222_0557|ETD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||6|8.3333|8.8333|9.2083|8.25|8.25|7.542|7.833|6.6667|7.042|7.3333|7.625|8.75|8.917|11.083|15.292|17.417|24.5|25.667|37.167|33.542|21.6667|26.3333|30|31.875|29.1875|33.25|23.3125|23.25|26.9375|27.1875|33.96|36.71|35.3|36.88|40.53|38.05|33.98|37.35|29.07|35.63|38.71|40.7|43.47|38.97|35.74|39.45|35.14|31.2|32.22|37.3|40.71|38.06|33.75|35.48|36.83|36.31|33.6|28.56|27.24|28.04|27.14|13.81|9.54|12.26|15.54|11.61|15.96|20.2|13.49|16.49|22.05|23.27|17.19|20.3|25.25|22.51|22.08|29.01|27.94|31.37|26.07|30.9|25.13|23.44|25.23|29.61|26.83|25.1|29.75|28.36|28.53|33.77|33.46|34.5|28.75|26.95|29.25|29.4|23.75|23.45|22.25|20.78|20.08|21.22|17.2|17.88|13.2|11.3|14.24|18.27|25.62|28.87|24.02|22.5|24.86||||
2022-02-19 17:32:53|new_0222_0558|ROCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.75|44.8|37.45|34.93|37.3|66.93|83.45|56.12|54.93|31.91|28.62|24.62|11.84|8.85|11.13|10.04|15.74|18.35|18.9|28.46|29.15||||
2022-02-19 17:32:57|new_0222_0559|ANNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|29.11|21.12|16.35|16.29|6.14||||
2022-02-19 17:32:58|new_0222_0560|ALRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11||6.3333|6.7333|8.1667|8.25|9|9.5667|9.5833||10.4167|12.25|10.75|11.0167|||11.1667|10.5|10.3333|8.9167|7.7667|7.5|7.75|7.6667|7.6867|8.3333|8.2|8.9167|8.6833|8.6667|7.6667|8.2533|8.8333|9.0667|9.3333|11.5833|11.4167|12.4567|14.3333|15.6667|16.65|19.4167|17.8333|20.5|19.6|19.2|20.3|18.9|18|18|17.48|17.15|17.4|18.901|20.24|20.25|23.05|26.2|25.9|21.52|19.9|18.9|19.52|22|21.08|18|20.85|25.14|28.91|31.5|29.86|30.8|29.61|||||
2022-02-19 17:33:01|new_0222_0561|OPRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.19|21.03|9.65|12.55|16.91|16.32|19.08|25.25|21.47|17.15||||
2022-02-19 17:33:02|new_0222_0562|AMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.03|26.49|26.48|24.25|24.54|25.02|25.46|26.87|25.36|23.55||||
2022-02-19 17:33:04|new_0222_0563|BFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5||14.5|14.5|14.5|15.5||15.25|15.25|16|16|17.75|18||18|18|18|15.5|17|16.25|16.25|13.55|15.05|13.9|13.8|13|11|6.1|9.32|9.75|9.07|9.5|11.25|11.75|12|13.09|15|13.65|13.25|14|14.5|15|15.75|15.2|15.6|16|18.4|19.05|20.4|21|21.25|23.25|23.9|24|26.6|26|28|30.28|32.5|35|34.9|37.4|41.05|45.35|52.85|54|48.79|53.9|70.5|55.37|68.78|61.38|61.3|63.46|68.49|72.58|72.2|71|70.23|70.3|||||
2022-02-19 17:33:07|new_0222_0564|FREE|price_second_month|0.0440097799511||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.12||8.07|8.03|11.44||14.22|12.48|10.65|||||
2022-02-19 17:33:08|new_0222_0565|NESR|price_second_month|0.0139968895801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.95||10.48|11.69|8.5||8.52|6.6|9.25||6.88|6.42|9.62||14.5|12.26|9.49|||||
2022-02-19 17:33:10|new_0222_0566|DYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.16|18.47|19.11|16.93|14.21|8.07||||
2022-02-19 17:33:11|new_0222_0567|ATHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|22.06|19.94|10.59|13.48|9.31||||
2022-02-19 17:33:12|new_0222_0568|CARE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.85|9.05|9.05|7.9|7.5|6|5.8|7.5|6.79|6.8|6.78|8|8.2|8.5|9.59|9.4|8.51|7.55|8.37|8.48|9.05|9|9.5|10|11.2|11.2|11.24|11.24|11.6|12.35|12.99|12.5|12.62|13.2|13.4|12.53|13.3|12.77|15.6|15.2|17|16.85|16.67|17.351|17.4|17.55|17.1|19.5|19.84|21.17|18.5|7.13|7.34|8.19|11.88|14.46|12.28|14.51|16.34||||
2022-02-19 17:33:15|new_0222_0569|ALTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.25||204.75|328.125|336|393.75|721.875|918.75|853.125|886.2|1312.5|3281.25|3215.625|3018.75|1378.125|886.2|820.575|853.125|525|689.325|2198.7|738.15|902.475|361.2|344.4|724.5|672|661.5|892.5|483|525|178.5|178.5|236.25|231|283.5|197.4|588|513.45|472.5|958.65|1148.7|876.75|1130.85|1974|3056.55|1945.65|1989.75|1740.9|1413.3|1213.8|641.55|518.7|371.7|216.3|70.35|35.7|39.69|44.1|61.425|225.75|82.95|60.165|73.5|71.4|40.215|6.972|15.75|18.45|9.6|5.025|4.8|5.745|4.39|3.73|3.76|13.67|13.03|23.11|11.63|9.18|11.51|7.08|4.99|3.94|6.33|6.46|8.6|7.85|5.9|5|4.5|4.1|3.35|1.85|1.5|1.16|0.9697|0.645|0.4839|0.44|0.667|3.96|6.13|6.48|6.67|5.09|5.21|5.38||||
2022-02-19 17:33:19|new_0222_0570|GNUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150||||||60|57|57|51.6|51|53.7|34.5|25.5|15|20.1|17.25|11.37|10.5|5.91|6|5.7|7.77|6|3.3|2.325|6|6|6.05|4.26|3.92|3.2|2.95|2.48|2.76|2.31|2.31|2.1|1.84|0.6557|0.26|0.2815|1.54|1.14|1.35|1.7|1.59|1.67|1.24|0.8908|
2022-02-19 17:33:22|new_0222_0571|FRST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.54|12.25|11.54|10.15|9.05|7.9|5.75|4.7|8.64|7.25|6.15|7.61|7.7|6.95|7.2101|7.3|6.58|7.04|6.1|6.45|7.05|7.58|7.93|9.95|9.85|9.66|9.77|10|10.4|10.73|11.72|11.6501|12|11.4|11.78|12.8|11.91|12.93|14.73|16.93|17.14|16.75|16.64|16.1|17.1|17.65|15.41|16.09|14.22|15.04|15.91|15.28|10.47|8.62|11.37|13.67|15.01|14.99|15.28|14.59||||
2022-02-19 17:33:25|new_0222_0572|AUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9375|35.0625|53|52.5625|41.875|47.6875|27.0625|44.5|50.79|40.54|45.1|50.51|52.5|47.06|53.57|45.99|47.86|48.6|46.2|46.4|40.75|39.49|36.02|32.75|33.2|33.03|31.99|28.7|26.83|24.3|27.3|30.58|26.93|21.35|16.69|12.64|9.85|5.95|0.95|1.16|1.86|4.26|6.08|8.63|11.87|6.66|9.13|12.08|9.14|6.11|4.97|7|4.91|6.27|6.4|7.79|9.75|9.03|10.33|9.63|10.55|9.48|10.62|11.92|11.32|11.02|11.39|11.26|12.2|13.89|15.4|15.65|10.25|10.2|11.9|9.9|7.45|7.75|6.57|7.35|6.2|3.56|4.49|3.47|1.78|1.63|2.73|5.95|4.19|3.55|2.85|2.11||||
2022-02-19 17:33:28|new_0222_0573|KDNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.6|135.25|71.95|61.45|69.75|62|56.25|49.75|59.5|46|31.25|43|33.75|12.4|20.45|16.35|6.1|5.95|15.25|15.95|15.1|13.48|15.41|17.63|13.56|16.01|13.05||||
2022-02-19 17:33:30|new_0222_0574|CVLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19|15|16|13.25|14.5|15.375|18.25|15.25|14.125|15.125|17|16|20.875|16.375|12.625|17.375|18.125|12.125|16.875|14.5|11.5|10.25|10.5|8.4375|12.6875|17.31|15.1|13.12|15.02|16|18.03|17.65|16.189|18.74|16.95|18.8|17.99|15.67|19.5|19.22|20.63|13.88|12.57|11.63|15.5|13.1|13.16|12.2|11.57|11.2|6.36|7.15|7.87|4.74|4.42|1.49|1.93|3.09|4.87|4.27|4.59|6.88|6.68|8.5|8.7|9.17|4.86|3.07|3.25|3.77|4.91|5.13|5.89|5.64|5.35|8.22|9.96|10.64|13.9|26.28|31.85|30.91|23.59|21.01|22.16|21.34|19.28|20.73|20.04|18.42|24.01|29.96|25.82|30.08|29.87|22.78|22.81|15.02|14.38|13.43|12.1|12.6|18.33|18.49|18.18|22.51|24.36|25.07|22.53|||||
2022-02-19 17:33:34|new_0222_0575|BVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2206|14.8566|13.6601|9.2231|9.5644|9.7331|8.0266|5.4648|5.1235|3.927|4.1801|3.927|4.7805|6.5564|10.3806|8.3184|9.4246|10.5861|7.8538|7.1712|7.1712|13.0841|14.4827|25.6827|32.3977|37.7359|30.5262|33.993|41.2641|34.4379|29.2223|22.166|22.5112|25.1573|20.8621|24.3903|22.2044|16.3752|12.2335|6.9413|4.7937|3.0296|2.0709|0.882|0.6136|1.534|1.534|1.7257|1.1888|2.5311|1.4573|1.0354|1.8331|1.4151|1.2847|1.534|1.534|2.3777|2.6461|5.484|7.6699|8.5519|9.1655|9.2422|12.0801|15.7617|14.918|12.6553|12.0801|13.0388|11.9651|13.4223|10.1626|10.1239|14.2277|15.1481|24.5437|27.0748|24.8888|29.4908|33.0573|34.016|28.7238|24.4286|24.582|16.2985|16.1452|17.1422|14.7646|7.4015|12.9928|12.88|15.55|21.79|21.01|29.73|30.07||||
2022-02-19 17:33:38|new_0222_0576|PASG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.03|16.56|20.51|18.02|13.25|12.02|7.29|3.42||||
2022-02-19 17:33:39|new_0222_0577|ME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|9.99|8.6|8.22|4.44|||||
2022-02-19 17:33:40|new_0222_0578|QMCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141|83|82.5|105.5|109|100.56|99.2|69.28|76.64|74.08|60|26.4|27.52|26.8|32.24|24.24|25.36|33.52|23.04|18.8|23.44|23.28|21.76|22.48|24.08|28.56|22.64|17.52|18.96|19.76|21.84|25.6|25.84|20|13.76|14.56|1.6|4.64|9.76|8.16|20|21.12|18.8|11.52|29.2|22.56|23.12|16|20.56|21.04|14.48|12.88|9.76|10.48|12|11.52|9.84|9.28|8.8|9.92|12.08|13.04|15.28|9.36|7.12|3.9968|3.2792|5.1312|7.48|6.96|8.5|5.17|4.89|4.04|3.45|2.03|2.48|2.52|2.67|5.97|5.75|5.72|3.92|5.26|5.94|8.26|8.95|5.61|5.47|2.73||||
2022-02-19 17:33:44|new_0222_0579|AOUT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|25.2|35.14|24.56|19.93|||||
2022-02-19 17:33:45|new_0222_0580|BRBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.2222||22.8889|24.6667|23.5556|23.3333|22.8889|||||||22.2222|21.3333|||20||||||4.6667|4.5556||4.4667|4.4444|4.4489|4.8889|4.4489|4.4444|4.6667|4.6667|4.6667||5.8044|6.8|7.5111|8.0889|7.1111||7.5511|7.2222|7.2222|8.2667|8.6889|10.2222|9.2222|9.7333|10.3333|11.9267|11.84|12.5|13.2|11.6733|12.4|15|13.6|13.6667|13.8133|9.9433|9.26|9.9333|13.2667|16.68|17.2|17.81|17.09|
2022-02-19 17:33:47|new_0222_0581|BOLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|17.76|9.27|3.08||||
2022-02-19 17:33:48|new_0222_0582|SQZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.57|13.3|13.16|5.48||||
2022-02-19 17:33:50|new_0222_0583|SPFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|18.98|20.03|13.15|14.6|18.83|20.26|22.99|22.93|27.13|28.43||||
2022-02-19 17:33:51|new_0222_0584|LCTX|price_second_month|0|||||||||||||||||||||||||||||||||||||3.1563|2.6558|3.0023|2.8484|2.9253|2.7713|2.5019|1.4627|0.9622|0.8275|0.557|0.4988|0.5386|0.5386|0.9238|1.2129|6.8517|6.8896|5.8891|11.4706|8.1598|8.622|17.5518|13.5103|7.9103|5.4272|13.2793|14.896|10.3925|11.7209|10.1616|14.8387|5.6582|6.9866|4.7344|8.1293|7.4826|4.7667|4.702|3.6027|2.5127|1.3395|1.5704|1.4688|2.0693|1.672|1.5058|1.672|1.672|1.1178|1.2194|1.1362|0.5543|0.4527|0.2494|0.3695|0.2309|0.2032|0.351|0.545|0.5358|0.2956|0.4711|0.2679|0.5543|1.5889|1.8476|1.552|2.3556|2.9561|3.612|4.6189|6.0046|3.8706|7.3902|6.3648|4.7944|4.2586|4.1293|4.6097|3.7136|3.7413|3.3164|3.8891|4.388|3.4919|3.6859|3.3164|2.6697|2.873|2.9746|3.8799|4.3233|2.7898|3.2517|2.3|2.86|2.94|3.15|3.25|3.01|2.93|2.68|2.62|2.24|2.75|1.43|1.2|0.99|0.9344|0.9|1.01|0.8817|0.915|1.43|2.3|2.37|2.52|2.26|1.46||||
2022-02-19 17:33:56|new_0222_0585|ESGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243|320.6|324|431|339.4|365.8|630.8|185.4|145.2|279.4|334.2|281|241|192|202|258|264|264|218|182.6|194.6|154.4|27|48.8|47.8|65|55.6|46.6|38.4|22.4|16|7.262|3.01|
2022-02-19 17:33:57|new_0222_0586|RRBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.75|50.5|51.98|41.27|45.51|50.85|51.05|55.1|50.16|52.8|51.36|||||
2022-02-19 17:33:58|new_0222_0587|HFFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.91|10.1|13.21|12.84|13.47|14.99|19.38|27|17.91|6.83|8.28|8.15|7.72|6.14|5.65|7.59|6.25|
2022-02-19 17:34:00|new_0222_0588|GTYH|price_second_month|0.0203488372093|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.0584|9.93||10.06|10.13|10.05||7.26|6.3|5.89||4.165|2.3|5||7.32|7.2|6.48|||||
2022-02-19 17:34:02|new_0222_0589|LOTZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|4.11|2.96|1.94||||
2022-02-19 17:34:03|new_0222_0590|PSTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|15.91|15.65|16.65|15.33|16.29|16.17|20.25|19.28|17.54|17.44||||
2022-02-19 17:34:04|new_0222_0591|NKTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.28|48.76|24.35|32.34|15.89|9.5||||
2022-02-19 17:34:06|new_0222_0592|AKUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.42|20.68|20.37|13.06|11.89|7.69|5.28||||
2022-02-19 17:34:07|new_0222_0593|CRDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1530|1440|1062|777.6|676.8|723.6|460.8|428.4|266.4|378|262.8|||165.6|172.8|144|144|117|140.4|162|255.6|212.04|184.68|158.4|122.4|126|46.8|244.8|198|281.16|352.8|157.68|294.48|446.4|456.48|630.72|406.8|481.6872|254.16|432.72|347.04|406.8|786.96|428.4|443.52|285.84|380.88|356.4|216|140.4|52.9776|52.56|41.328|21.9096|18.54|4.998|4.14|3.2388|3.1|1.87|1.38|1.37|2.3|6.66|21.31|12.77|7.81|5.63|5.73|2.91||||
2022-02-19 17:34:09|new_0222_0594|CTXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75||||||9.3|6.9|7.875|6.51|3.2|5.0499|3.44|2.71|1.5|1.17|1.1068|1.29|1.06|0.44|0.7904|0.87|0.9467|0.9867|2.34|2.22|2.25|1.69|1.64|
2022-02-19 17:34:11|new_0222_0595|BBCP|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.81|9.9|10.2|8.24|9.5|4.88|3.82|5.48|3.08|5.48|3.65|3.75|7.19|8.55|8.84|8.26|||||
2022-02-19 17:34:12|new_0222_0596|ONCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.2|10.33|5.54|2.56||||
2022-02-19 17:34:14|new_0222_0597|HBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|12.72|11.85|13.98|16.14|18.19|16.35|18|19.05|||||
2022-02-19 17:34:15|new_0222_0598|FREQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.66|18.56|19.34|28.7|49.21|8.85|7.72|5.1|3.85||||
2022-02-19 17:34:16|new_0222_0599|AFCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|21.31|21.63|19.91||||
2022-02-19 17:34:17|new_0222_0600|ASLE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.96|10.05|10.16|10.12|10.3|10.98|10.5|11.87|13.53|18.52|15.21||||
2022-02-19 17:34:18|new_0222_0601|TNXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19000|16000|11000|4800|7250|3330|5250|14200|9940|14410|7020|5950|6950|6120|6710|2780|2440|2470|400|500|427|376|410|352|324|101|51.9|19.2|18.5|4.2|1.05|0.4044|0.684|0.8531|0.564|1.22|1.12|0.7059|0.4692|0.1793||||
2022-02-19 17:34:20|new_0222_0602|TCRR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|16.86|16.95|11.88|11.71|19.36|26.57|26.57|18.6|16.77|5.15|2.66||||
2022-02-19 17:34:21|new_0222_0603|SNSE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|10.78|6.88|4.11||||
2022-02-19 17:34:22|new_0222_0604|PSTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|11.04|8.45|8.64|6.95|3.93||||
2022-02-19 17:34:23|new_0222_0605|ETNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.67|25.76|38.5|27.01|24.56|18.9|18.51|13.21|4.25||||
2022-02-19 17:34:24|new_0222_0606|BDTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.05|28.77|33.34|28|13.12|10.1|6|3.72||||
2022-02-19 17:34:25|new_0222_0607|TIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|16.92|16.8|10.21|8.41|6.78|
2022-02-19 17:34:27|new_0222_0608|SBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.06|27.53|22|7.03|3.88||||
2022-02-19 17:34:27|new_0222_0609|PBFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|14.58|9.7|8.04|10.9|10.97|11.65|12.29|12.48|10.9|
2022-02-19 17:34:29|new_0222_0610|IBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|1.7|6|9|10.1|8.3|10.2|19.7|30.2|42|28|22|15.215|8.06|12.6|10.8|7.1|6.4|4.2|4.395|3.6|5.201|4.1|5|10.9|10|9.528|7.311|6.041|5.6|6.8|5.999|4.599|4.002|3.7|3.1|2.886|0.196|0.16|0.79|0.8|0.86|0.809|0.6341|0.109|0.345|1.6|1.98|1.51|2.05|1.36|1.26|0.745|0.3405||||
2022-02-19 17:34:31|new_0222_0611|FOA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.1|3.65||||
2022-02-19 17:34:32|new_0222_0612|CRD.A|price_second_month|0|||||||||||||||||||||||||||||||10.1667|13.25|14.75|18.1667|16.4167|17.1667|17|13|12.8334|14.9167|11.25|11.8334|10.75|11.5833|11|10.5833|10.25|10|11.3333|10.25|10.5|10.083|10.917|12.75|13.417|15.083|15.375|20.5|20.375|17.8125|19|17.75|14.5|11.8125|12.625|11.5|11.125|11.1875|10.4375|10.875|10.1875|9.98|9.35|10.25|8.88|9.7|9|5.4|5.47|3.78|4.68|6.34|7.17|5.01|4.88|5.1|7.5|7.02|7.16|7.16|5.88|6.03|5.9|7.15|5.97|5.46|6.45|5.5599|3.32|3.75|5.2|10.51|5.99|5.02|3.63|3.45|2.96|3.08|2.73|2.1|2.17|3.19|5.32|5.2|4.22|3.33|3.37|4.15|5.16|5.76|5.15|6.55|7.8|7.65|8.12|8.1|8.05|7.5112|7.12|6.2|5.55|4.87|7.89|8.94|10.12|8.89|8.03|8.33|8.29|8.14|8.03|8.53|9.03|10.04|8.18|9.65|10.96|7.44|6.02|6.86|7.35|9.4|9.67|9.97|7.29|7.7||||
2022-02-19 17:34:36|new_0222_0613|MEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|9.35|7.29|6.33|9.33|11.15|14.73|18.72|14.92|14.85|10.53||||
2022-02-19 17:34:38|new_0222_0614|ONCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861.7|747.6|1039.85|644|651|704.2|548.1|757.4|569.1|658|987|1528.1|1369.9|1094.8|1033.9|1145.9|1024.1|1293.6|995.4|700|609.7|644|254.1|291.9|211.4|220.5|191.8|189|386.4|256.2|190.4|247.8|208.6|263.2|296.8|326.2|441|94.5|107.1|124.6|96.6|66.332|38.5|56|75.6|64.26|67.9|49.686|53.55|42|57.05|32.97|30.59|42.63|83.65|112.07|132.23|163.87|10.22|6.608|7|5.59|5.945|3.61|3.2|2.715|2.89|7.28|5.56|4.12|3.59|1.88||||
2022-02-19 17:34:41|new_0222_0615|AOMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|16.31|16.86||||
2022-02-19 17:34:42|new_0222_0616|BCEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.41|9.94|23.64|19.9|13.73|14.7|18.39|8.38|5.72|4.64|1.61||||
2022-02-19 17:34:43|new_0222_0617|INZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.02|20|16.36|15.42|7.94|6.54||||
2022-02-19 17:34:44|new_0222_0618|HOFV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.46|2.29|3.65|3.36|1.86|1.09||||
2022-02-19 17:34:45|new_0222_0619|MILE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|4|2.54|1.33||||
2022-02-19 17:34:46|new_0222_0620|VEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.89|5.31|6.27|7.04|10.79|12.87|12.08|12.5||||
2022-02-19 17:34:47|new_0222_0621|TLIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|8.06|4.68|2.06||||
2022-02-19 17:34:48|new_0222_0622|LSEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.7499|9.97|10.1|10.2|10.3|10.4325|10.44|10.546|10.54|9.34|9.4|8.95|8.29|6.89|
2022-02-19 17:34:49|new_0222_0623|STON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.74|21.66|22.35|23.7|20.72|21.1|20.26|20.61|23.449|24.9|26.99|24.99|20.49|18.57|17.91|17.97|10.7|14.03|15.75|15.244|17.8|19.23|19.01|23.928|28.93|28.39|25.11|28.82|25.28|24.87|25.21|22.66|22.28|25.94|25.85|22.53|25.08|25.07|23.39|24.79|26.41|28.85|30.3|23.84|29|27.16|23.6|24.73|9.97|10.55|9.09|6.19|7.03|6.13|6.05|4.56|3.46|3.5|2.44|1.28|1.11|1.1|0.5699|0.7786|0.9476|2.32|2.19|2.69|2.81|2.64|
2022-02-19 17:34:52|new_0222_0624|SGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6|11.67|5.94|3.76|1.48||||
2022-02-19 17:34:53|new_0222_0625|HPK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.37|12.29|10.2|9.67|13.59|19.52||||
2022-02-19 17:34:54|new_0222_0626|SPRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|14.13|7.67|2.58|2.13||||
2022-02-19 17:34:56|new_0222_0627|HMPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.39|3.96|3.85|4.03||||
2022-02-19 17:34:57|new_0222_0628|DTRUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.58|
2022-02-19 17:34:57|new_0222_0629|DELHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|13.21|5.28|
2022-02-19 17:34:58|new_0222_0630|HELFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.12|25.499|13.56|
2022-02-19 17:35:00|new_0222_0631|HENOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5625|7.6125|9.695|12.175|12.2925|11.6125|11.66|15.3875|15.14|17.6075|15.145|14.3|16.1375|16.4|18.7825|20.725|22.29|24.505|25.36|28.0525|27.9075|29|26.625|27.708|28.58|30.025|26.6638|27.9225|27.05|29.0955|33.1875|28.7763|31.7|34.8537|33.7612|33.6287|34.4012|31.4|32.385|28.9175|25.195|23.45|24.125|26.25|24.32|21.68|25.92|26.53|25.34|29|24.4|19.71|20.9|
2022-02-19 17:35:03|new_0222_0632|IFNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3125|40.375|36.22|34.96|21.2|20.82|22.21|16.8|13|10.3|6.95|8.26|13.76|14.09|14.44|13.51|10.3|11|10.22|8.82|9.75|9.03|9.63|11.09|11.18|12.69|16.17|15.02|14.59|11.34|8.07|9.96|8.27|2.63|0.82|2.92|4.64|5.1|5.53|6.03|5.65|8.9|10.84|11.56|8.25|7.75|9.99|7.99|7.3|7.61|8.76|8.27|9.26|9.97|10.56|12.29|11.34|9.82|11.76|13.15|10.19|12.085|12.62|14.94|17.47|16.97|18.25|22.16|22.43|28.89|27.74|27.17|25.075|20.405|22.2|17.99|17.33|21.64|23.69|21.06|26.3099|35.18|43.27|38.13|41.37|45.42|35.585||||
2022-02-19 17:35:07|new_0222_0633|RWEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.75|36|38.25|39|37.625|36|42.25|39.4|36.15|37.85|38.1|28.18|24.1|28.6|27.3|31.35|43.19|43.15|47.85|53.4|62.15|63.35|67.05|68.45|83.065||||106.45|110.25|108.5|135.6|126.25|123.5|106.84|82.65|69.75|80.7|92.55|92.9|85.79|72.89|66.75|62.51|71.36|58.3|37.48|38.82|44.27|37.21|41.306|40.8|36.85|34.77|27.87|38.06|40.771|40.08|39.38|36.03|26.8|24.69|15.35|11.548|13.2|12.7|16.41|12.7|14.2|19.55|24.71|23.38|19.9|23.33|25.515|21.48|25.27|25.64|28.49|29.1899|34.42|32.52|39.19|40.7|40.57|39.72|39.08|36.74|43.51|
2022-02-19 17:35:10|new_0222_0634|SOAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.6416|78.6416|78.6416|127|128.99|
2022-02-19 17:35:12|new_0222_0635|SMNEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.22|31.8|29.04|26.65|20.86|
2022-02-19 17:35:13|new_0222_0636|ZLNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.7|14.72|19.54|19.04|19.81|23.88|23.97|25.445|28.86|26.02|26.63|15.505|15.335|20.63|24.22|21.64|23.64|32.45|43.2|45.64|54.58|54.62|55.565|45.55|33.73|
2022-02-19 17:35:15|new_0222_0637|SHEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:35:16|new_0222_0638|TTE|price_second_month|0||||||||||||||||||||||||||||||||||||10.6875|12.3125|10.8125|10.9375|11.1875|12.375|13.4375|12.6875|14|14.125|14.9375|15.625|13.875|15.5|14.875|15.4375|16.4375|18|18.5625|20.1875|19.8125|22.8125|23.6875|26.2815|27.5|31.1565|24.0313|30.5625|25.8125|30.4063|32.5313|33.0625|33.5625|39.4688|37.25|35.3125|35.255|36.87|36.925|32.045|36.775|38.835|35.66|33.375|32.875|36.775|38.505|40.385|45.995|47.0811|48.995|54.8|59.6|55.595|65.92|62.345|63.065|65.21|67.43|71.46|67.32|75.45|75.09|80.92|75.39|87.26|71.88|52.75|47.2|57.65|57.27|62.19|55.66|46.63|46.65|48.77|61.3|57.59|49.04|51.74|56.07|43.07|49.86|50.16|50.02|49.85|55.31|60.32|64.9|69.45|65.96|55.63|53.63|50.49|46.4|49.45|44.71|48.52|47.75|47.66|49.97|52.3|52.04|56.55|56.69|60.65|62.74|55.61|56.91|51.5|49.92|52.54|43.14|37.58|39.57|42.14|46.4|46.69|44.29|45.99|57.58||||
2022-02-19 17:35:22|new_0222_0639|SONY|price_second_month|0.0245815899582|6.25|7.1591|7.1023||6.8182|7.3295|6.3636||7.6137|6.875|9.2614||9.1477|8.9205|9.3182||13.0114|17.2159|17.1591||17.8978|22.1591|26.3068||23.9773|27.841|27.5||26.7046|18.466|19.5455||20.5114|20.25|17.3125||16.375|16.75|17.0625||20.0625|21.3125|24.9375||30.375|29.1875|28.063||24.25|26.438|30.688||33.063|31.813|32.813||44|46.969|45.375||43.032|34.3438|36||55.1875|75.0313|142.375||94.3125|100.9375|69.75||65.8|33.2|45.1||53.1|41.1|41.31||28|34.8|34.67||38.1158|34.39|38.96||34.44|33.19|40.8||44.04|40.36|42.83||51.37|48.06|54.3||43.74|30.87|21.87||25.86|29.2|29||26.68|30.92|35.71||26.39|19|18.04||14.24|11.7|11.2||21.19|21.52|17.29||16.77|18.04|20.47||28.39|24.5|24.61||29.35|33.21|28.03||38.19|37.34|44.95||51.26|60.65|48.28||52.39|59.13|68||69.13|76.75|101.1||97.22|110.58|126.4|||||
2022-02-19 17:35:29|new_0222_0640|NWG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.6829|112.5854|80.3902|16.37|5.72|12.96|15.35|12.15|10.64|12.6|13.63|12.68|14.5|13|7.77|5.81|9|6.84|7.12|9.17|10.64|10.36|10.39|10.43|11|11.13|11.95|11.93|11.29|10.98|10.27|9.12|7.14|7.21|5.24|5.19|5.88|6.93|6.5|7.3|7.45|7.93|6.41|5.69|6.49|5.64|4.53|5.8|4.63|2.85|2.97|4.04|5.08|5.51|5.86|5.63|6.39|||
2022-02-19 17:35:33|new_0222_0641|LI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.99|25.37|23.3|30.86|35.44|28.55||||
2022-02-19 17:35:33|new_0222_0642|XPEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.76|34.11|32.13|42.5|55|37.89||||
2022-02-19 17:35:35|new_0222_0643|DIDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|7.63|4.03||||
2022-02-19 17:35:35|new_0222_0644|BEKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.33|63.83|51.89|18.09|20.01|20.12||||
2022-02-19 17:35:36|new_0222_0645|LU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|12.19|8.67|6.38|6.65||||
2022-02-19 17:35:38|new_0222_0646|BZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.86|31.98|33.3||||
2022-02-19 17:35:38|new_0222_0647|YMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|12.51|8.52|||
2022-02-19 17:35:39|new_0222_0648|CSAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|17.06|15.05|16.8||||
2022-02-19 17:35:41|new_0222_0649|TIMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|22.938|18.375|20|44|33.875|34.375|22|20.35|20.5|13.95|14.25|13|12.1|7.85|7.17|5.8|8.77|8.8|12.26|12.43|11.75|13.58|15.4|15.6|15.96|15.62|25.65|37.2|24.23|26.95|34.89|33.74|36.62|32.75|39.44|38.45|30.39|22.66|17.96|14.84|18.45|21.84|26.64|28.24|25.56|29.06|32.58|37.91|47.46|31.14|22.39|30.05|24.67|18.78|18.35|20.75|20.35|19.5|24.23|25.74|26.66|25.01|24.27|22.5|14.77|13.25|11.23|7.8|9.62|12.66|12.31|15.51|14.53|18.01|18.75|21.28|18.49|14.66|14.59|16.07|13.28|14.86|16.19|18.03|12.42|13.54|12.56|13.41|11.24|11.9|12.3|13.08||||
2022-02-19 17:35:44|new_0222_0650|EVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4063|0.75|2.2656|3.5|3.2031|0.2188|0.2578|0.2|0.12|0.045|0.1075|0.0875|0.0063|0.0025|0.0003|0.0003|0.0005|0.005|0.005|2.3425|0.0013|3.5275|0.0006|3.3|3.2325|3.845|4.945|4.0825|3.3525|0.81|0.935|0.8375|0.7725|0.8075|0.6225|0.9675|0.795|0.505|0.3875|0.4725|1.025|1.55|1.3175|1.155|1.6|1.75|2.15|1.7625|1.4375|1.455|1.825|1.43|1.5575|1.6875|1.8825|1.7975|1.78|2.705|2.7491|2.4075|2.42|1.9825|2.205|2.125|2.1575|2.1425|1.64|2.23|2.4725|3.1725|3.857|6.94|9.6|7.7925|8.7225|8.35|12.7625|10.9225|11.5375|12.965|11.045|10.3275|11.75|12.8535|12.8375|14.8375|22.5063|20.125|25.0125|23.33|14.47|
2022-02-19 17:35:48|new_0222_0651|OZON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.35|53.07|52.64|40.29|18.95|||
2022-02-19 17:35:49|new_0222_0652|OTLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|8.95|6.97||||
2022-02-19 17:35:50|new_0222_0653|ABCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.21|7.7|8.2|6.01|6.85|6.5|7.01|8.06|8.76|8.5077|9.08|9.7|9.67|10.292|11.0899|12.87|14.28|13.5|18.1775|16.725|20.1|15|17.35|18.7|14.16|16.92|15.27|17.71|17.06|18.84|22.85|20.06|20.89|22.45|16.48|
2022-02-19 17:35:52|new_0222_0654|RLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|5.14|4.11|3.48|
2022-02-19 17:35:53|new_0222_0655|TUYA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.86|10.43|5.83|5.7|
2022-02-19 17:35:54|new_0222_0656|ASAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.97|16.39|11.87|12.43|
2022-02-19 17:35:55|new_0222_0657|EXAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.87|||
2022-02-19 17:35:56|new_0222_0658|MNSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.67|21.08|13.52|13.3|10||
2022-02-19 17:35:57|new_0222_0659|ZH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|9.58|7.31|3.59||||
2022-02-19 17:35:58|new_0222_0660|OLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.33|32.01|20.96|16.12||||
2022-02-19 17:35:59|new_0222_0661|NVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:35:59|new_0222_0662|TDCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|
2022-02-19 17:36:00|new_0222_0663|VALN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|64.55|33.61|
2022-02-19 17:36:02|new_0222_0664|DDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.17|21.73|6.02||||
2022-02-19 17:36:03|new_0222_0665|MYTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|28.64|27.02|14.43||||
2022-02-19 17:36:04|new_0222_0666|TRMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.17|15.3|13.67||||
2022-02-19 17:36:05|new_0222_0667|PRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.735|55.86|50|43.57|32.95|
2022-02-19 17:36:06|new_0222_0668|IMCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|34.56|35.99|23.92||||
2022-02-19 17:36:07|new_0222_0669|CD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|23.65|16.2|11.88|9.46|5.06|
2022-02-19 17:36:08|new_0222_0670|CNTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|11.85|9.13|||
2022-02-19 17:36:09|new_0222_0671|MOLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.96|14.01|23.985||||
2022-02-19 17:36:10|new_0222_0672|YALA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.41|21.71|15.57|10.16|7.16|6.29|
2022-02-19 17:36:11|new_0222_0673|RERE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.23|6.99|4.93|
2022-02-19 17:36:12|new_0222_0674|YSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|11.35|5.07|2.61|1.51||||
2022-02-19 17:36:13|new_0222_0675|DDI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.73|12.7679||||
2022-02-19 17:36:15|new_0222_0676|SLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|25.25|27.46|23.1001|23.5|18.9875||||
2022-02-19 17:36:16|new_0222_0677|HEPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|2.02|||
2022-02-19 17:36:17|new_0222_0678|CMPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.84|45.12|34.7|33.9|33.2|13.36||||
2022-02-19 17:36:18|new_0222_0679|PHAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|12.15|11.05|8.04|8.57|
2022-02-19 17:36:20|new_0222_0680|CIAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|||
2022-02-19 17:36:20|new_0222_0681|MF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.28|5.1|2.73|
2022-02-19 17:36:21|new_0222_0682|WDH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.53|1.5|1.54|
2022-02-19 17:36:22|new_0222_0683|LIAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.82||||
2022-02-19 17:36:23|new_0222_0684|ARBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|9.09||||
2022-02-19 17:36:25|new_0222_0685|RNLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|22.8|32.96|27.92|18.5|10||||
2022-02-19 17:36:26|new_0222_0686|RAAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|4.44|3.79|2.13|
2022-02-19 17:36:27|new_0222_0687|GOTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|17.59|40.55|31.02|87.95|65.08|95.04|18.34|2.61|2.92|2.18|||
2022-02-19 17:36:28|new_0222_0688|VACC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.13|12.22|9.1361||||
2022-02-19 17:36:29|new_0222_0689|NBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6161|17.12|12.6|8.05|8.22|
2022-02-19 17:36:30|new_0222_0690|EM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.87|2.07|1.32|
2022-02-19 17:36:31|new_0222_0691|AENZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.16|16.17|16.4|12.78|9.19|7.6|4.02|3.15|3.68|6.45|8.18|6.35|2.9|2.99|3.46|3.07|2.45|3.1|3.4|3.29|2.9|3.05|2.49|1.9|2.561|2|2.18|2.2048|2.3|1.53|1.51|1.5948|1.75|
2022-02-19 17:36:33|new_0222_0692|ADAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|16.16|8.22|6.8|
2022-02-19 17:36:34|new_0222_0693|OPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|||||2.9762||||15.5008||21.36|21.36|14.4|13.31|10.8703|9.07|7.51|6.58|5.89|
2022-02-19 17:36:35|new_0222_0694|GRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|10.43|7.74|3.47||||
2022-02-19 17:36:36|new_0222_0695|CNTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|23.47|4.35|4.51|||
2022-02-19 17:36:37|new_0222_0696|ZME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|1.25|1.81|
2022-02-19 17:36:38|new_0222_0697|VIAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.69|13.19|13.62|9.15|8.01|9.75||||
2022-02-19 17:36:39|new_0222_0698|MYNA|price_second_month|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:36:40|new_0222_0699|BTCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.3|33.71|34.8|21.1|9.23|21.67|14|19.03|18.11|17.33|17.53|13.4|12.91|9.57|10.15|10.37|17.93|18.41|13|7.84|14.07|10|9.45|10|4.78|3.25|3.64|2.75|20.28|8.01|9.45|7.38|2.75|
2022-02-19 17:36:42|new_0222_0700|GET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|
2022-02-19 17:36:43|new_0222_0701|HYW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3281|6.95|5.95|6.2|
2022-02-19 17:36:44|new_0222_0702|AMAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|9.35|4.25|
2022-02-19 17:36:45|new_0222_0703|ZEPP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11|10.62|16.84|8.22|9.6|10.24|12.85|9.38|13.51|13.06|16.53|9.51|10.88|6.79|4.2||||
2022-02-19 17:36:47|new_0222_0704|SOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.1|78.4|49.5|30.1|24.7|18.1|12.4|4.79|6.007|2.4863|1.7292|1.2297|1.89|2.06|7.58|3.26|2.61|1.36|0.9194|
2022-02-19 17:36:48|new_0222_0705|MDXH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|||
2022-02-19 17:36:50|new_0222_0706|LXEH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.4593|8.9|9.58|5.05|
2022-02-19 17:36:51|new_0222_0707|KUKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.66|6.58|4|3.73|
2022-02-19 17:36:51|new_0222_0708|LBPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8769|9.7221|6.02|3.64|
2022-02-19 17:36:53|new_0222_0709|BNOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|
2022-02-19 17:36:54|new_0222_0710|OG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|4.58|1.74|
2022-02-19 17:36:55|new_0222_0711|ORPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|12.24|5.6|5.21|3.24|2.08|
2022-02-19 17:36:56|new_0222_0712|EVAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|6.53|4.66|3.01||||
2022-02-19 17:36:57|new_0222_0713|YQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.44|19.44|4.4|1.93|1.54|
2022-02-19 17:36:58|new_0222_0714|MITC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.7|6.91|5.27|
2022-02-19 17:36:59|new_0222_0715|IH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|8.96|6.86|4.11|2.16|
2022-02-19 17:37:00|new_0222_0716|BPTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|9.02|6.1041|4.33|
2022-02-19 17:37:01|new_0222_0717|WKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.625|10.8503|7.5849|5.0439|9.77|6.1|8.75|8.19|7.05|5.17|3.21|
2022-02-19 17:37:02|new_0222_0718|PPBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|47|29.6|34.2|19|17.9|18.3|23.3|25.499|21.5|19.67|12.1|11.4|8.902|7.237|7.235|6.543|5.555|4.44|4.01|5.15|4.66|4.96|3.97|3.05|
2022-02-19 17:37:04|new_0222_0719|BQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|7.07|4.09|2.69|1.5|0.666|
2022-02-19 17:37:05|new_0222_0720|CMMB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.7264|36.6384|21.2192|19.5872|18.24|16.8|24|60.16|16.07|14.67|9.25|3.86||||
2022-02-19 17:37:06|new_0222_0721|AHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36|25.47|13.11|10.8|8.22|6.27|1.416|1.3197|1.2975|1.95|2.33|2.11|1.37|1.8092|2.95|1.49|
2022-02-19 17:37:07|new_0222_0722|AHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.44|
2022-02-19 17:37:08|new_0222_0723|WAVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.64|4.92|
2022-02-19 17:37:09|new_0222_0724|MRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.31|9.4948|6.6389|6.92|6.45|
2022-02-19 17:37:10|new_0222_0725|FHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|3.61|2.72|1.69|
2022-02-19 17:37:11|new_0222_0726|QNRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.62|122.8|184.6|159.4|166|144.2|145.6|109|66.8|22.8|13.5|10.01|9.52|9.11|11.96|10.64|7.64|14.62|10.88|21.2|3.79|1.35||||
2022-02-19 17:37:12|new_0222_0727|ANPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|5.43|5.74|6.61|4.32|3.61|1.68|0.7455|
2022-02-19 17:37:13|new_0222_0728|COIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259|315|189.16||||
2022-02-19 17:37:14|new_0222_0729|PATH|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.93|52.61|43.13|||||
2022-02-19 17:37:15|new_0222_0730|HOOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.94|11.81||||
2022-02-19 17:37:16|new_0222_0731|DNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|11.87|4.65||||
2022-02-19 17:37:17|new_0222_0732|RBLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.77|82.05|126.1|49.72|||||
2022-02-19 17:37:18|new_0222_0733|CGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.438|5.938|4.07|4|3.16|3.43|2.37|1.4896|1.5|1.8|3.5|4.32|4.961|6.94|5.9|4.82|4.65|4.55|3.27|3.82|2.67|4.07|3.34|2.64|2.97|2.73|3|2.63|1.8|2.34|2.22|2.09|0.385|0.56|1.16|2.31|2.79|4.345|4.1|3.72|4.03|5.09|4.37|3.63|4.36|6.04|3.52|3.67|3.97|5.42|5.5|9.74|9.7|14.2|7.96|8.84|7.1|8.36|6.39|4.92|7.24|4.72|6.97|6.98|6.35|4.25|5.3|2.8|2.55|4|3.2|4.05|3.1655|3.62|3.34|3.85|5.53|9.07|14.28|19.45|13.55|10.51|8.21|6.67|4.42|2.88||||
2022-02-19 17:37:21|new_0222_0734|DCYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.49||||||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|22.05|18.52|24.35|24.35|27.05|27.05|27.05|27.05|
2022-02-19 17:37:23|new_0222_0735|TOST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.99|20.87||||
2022-02-19 17:37:24|new_0222_0736|KAKZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.9|79.75||142.3552|88|
2022-02-19 17:37:25|new_0222_0737|FTCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|20.2|22.19|9.63|9.62|10.17|13.22|27.57|53.61|65.88|41.34|41.86|34.41|16.35||||
2022-02-19 17:37:26|new_0222_0738|CND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|10.47|11.31|10.05|
2022-02-19 17:37:27|new_0222_0739|MKFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|4.56||||
2022-02-19 17:37:28|new_0222_0740|BLDE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.75|9.96|9.97|15.27|9.72|8.51|8.79|7.05||||
2022-02-19 17:37:29|new_0222_0741|VLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|7.37||||
2022-02-19 17:37:30|new_0222_0742|MGA|price_second_month|0.27041451699|||||||3.342||3.1597|3.3724|3.6762||5.8941|5.013|4.0712||4.5269|4.1623|1.9444||2.5825|2.2483|2.5521||2.6736|2.0356|1.7318||0.6988|0.6684|0.6076||2.3698|3.1901|4.1016||6.3802|5.8333|6.4713||9.6007|10.5121|12.092||9.7222|8.9627|9.0909||10.4529|10.7193|10.2457||10.8973|11.43|13.2068||14.2581|16.3755|14.8801||16.2569|12.6743|13.5192||12.3744|10.8344|9.2399||10.5973|9.7002|9.4058||13.7911|11.8309|14.2352||15.4418|12.645|12.5934||15.0875|18.0375|20.0125||21.2925|18.52|20.6375||17.585|18.715|17.995||17.9925|18.2575|20.1375||22.7475|24.0775|20.1075||14.81|12.7975|7.4825||10.56|10.63|12.645||16.49|20.565|26||27.02|16.485|16.655||19.73|21.63|25.01||35.61|41.28|41.03||53.875|47.455|54.345||56.09|48.01|40.56||35.07|42.95|43.4||46.33|53.38|56.67||58.13|52.53|45.45||49.7|53.33|54.84||44.53|45.75|70.8||92.64|75.24|80.94||||||
2022-02-19 17:37:35|new_0222_0743|ESLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.875|14.188|12.313|13.063|13.375|11.375|11.813|13.313|15.438|14.25|14.5|18.75|13.5|14.75|12.125|13.813|15.16|16.25|17.769|18.3|15.25|16.36|16.489|15.73|18.7|17.09|16.12|18.919|18.6|21|22.42|24.91|24.17|23.99|22.77|23|26.41|29.14|32.65|34.2|43.65|44.92|56.68|56.45|62.66|55.14|37.23|43.12|60.11|65.67|61.01|62.02|51.95|49.35|46.8|51.49|51.22|41|41.53|36.81|33.22|31.35|37.74|39.02|43.08|44.96|55.36|57.71|62.4|59.59|57.98|64.29|72.7|76.76|88.4|82.77|94.02|97.11|101|118|122.18|138|139.5|144.01|118.05|127.6|123.26|131.27|142.12|155.02|165.3|147.51|140.89|134.33|126.76|127.06|132.4|145.11|146.53|173.92|
2022-02-19 17:37:39|new_0222_0744|ACHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|9.93|10|6.16|2.94||||
2022-02-19 17:37:40|new_0222_0745|ONVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|43.6|40.4|86|86.4|112|191.8|204|146|158.4|130|121|93.4|44.4|64|42.6|58.4|78.2|61.2|62.4|59.6|39|32.4|20.2|38.6|25.8|19.382|22.6|9.292|5.04|9.6|6.206|14.01|8.62|8.43|11.3|7|7.66|4.79|2.88|
2022-02-19 17:37:42|new_0222_0746|SLGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|11.57|9.4||||
2022-02-19 17:37:43|new_0222_0747|QSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|6.48|4.41||||
2022-02-19 17:37:43|new_0222_0748|RPTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|29.87|32.9|32.32|34|23.47|14.88||||
2022-02-19 17:37:44|new_0222_0749|DYNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.88|9.89|
2022-02-19 17:37:45|new_0222_0750|EVGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8||11.2|||||8.5||9.3|10.302|||16.76|18.96|17.11|13|9.2|10.32|9.66|8.63|6.56|6.66|6.84|6.61|5.58|5.26|5.11|4.65|3.9299|3.89|3.03|2.698|2.55|2.25|1.73|1.61|1.4299|1.3916|1.08|1.68|2.9|6.7|3.68|2.8|2.02|1.2||||
2022-02-19 17:37:48|new_0222_0751|GENI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.51|9.51|5.3||||
2022-02-19 17:37:49|new_0222_0752|KIND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|9.93|11.35|6.06||||
2022-02-19 17:37:49|new_0222_0753|MNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||379.36|359.8|194.76||||
2022-02-19 17:37:50|new_0222_0754|JOBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|9.95|12.71|7.93|4.76|
2022-02-19 17:37:51|new_0222_0755|MYNA|price_second_month|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:46:19|usa_0000|AAPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.12|148.84|157.22||
2022-10-22 16:46:20|usa_0001|XOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.42|96|95.59||
2022-10-22 16:46:21|usa_0002|MSFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.79|271.87|261.47||
2022-10-22 16:46:22|usa_0003|JNJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.57|179.53|161.34||
2022-10-22 16:46:24|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.45|315.98|280.8||
2022-10-22 16:46:25|usa_0005|WFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.37|45.77|43.71||
2022-10-22 16:46:26|usa_0006|GE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.51|78.29|73.44||
2022-10-22 16:46:27|usa_0007|JPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.8|132.23|113.73||
2022-10-22 16:46:28|usa_0008|PG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.89|147.88|137.94||
2022-10-22 16:46:30|usa_0009|PFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.94|53.04|45.23||
2022-10-22 16:46:31|usa_0010|CVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144|174.66|158.06||
2022-10-22 16:46:32|usa_0011|VZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.67|51.29|41.81||
2022-10-22 16:46:33|usa_0012|DIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.46|110.44|112.08||
2022-10-22 16:46:34|usa_0013|T|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|21.29|17.54||
2022-10-22 16:46:36|usa_0014|MRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.58|92.03|85.36||
2022-10-22 16:46:37|usa_0015|BAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2|37.2|33.61||
2022-10-22 16:46:38|usa_0016|KO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.24|63.38|61.71||
2022-10-22 16:46:39|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:46:40|usa_0018|C|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.23|53.41|48.81||
2022-10-22 16:46:41|usa_0019|HD|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415.01|299.33|274.27|275.94||
2022-10-22 16:46:42|usa_0020|INTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.7|44.42|31.92||
2022-10-22 16:46:43|usa_0021|GILD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4|64.85|63.47||
2022-10-22 16:46:44|usa_0022|CMCSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.76|44.28|36.19||
2022-10-22 16:46:45|usa_0023|GOOGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.057|113.762|108.22||
2022-10-22 16:46:46|usa_0024|GOOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.891|114.039|109.15||
2022-10-22 16:46:48|usa_0025|IBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.51|138.84|128.45||
2022-10-22 16:46:49|usa_0026|PEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.74|167.75|172.27||
2022-10-22 16:46:50|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.563|120.2095|126.77||
2022-10-22 16:46:51|usa_0028|ORCL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.16|73.4|77.84|72.7||
2022-10-22 16:46:52|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.37|55.76|42.64|40||
2022-10-22 16:46:53|usa_0030|V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.12|212.17|198.71||
2022-10-22 16:46:54|usa_0031|WMT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.69|148.92|121.58|129.7||
2022-10-22 16:46:55|usa_0032|PM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.07|106.25|95.49||
2022-10-22 16:46:56|usa_0033|AMGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.48|256.74|240.3||
2022-10-22 16:46:58|usa_0034|CVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.65|96.75|98.15||
2022-10-22 16:46:59|usa_0035|UNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475.87|496.78|519.33||
2022-10-22 16:47:00|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.99|143.22|132.27||
2022-10-22 16:47:01|usa_0037|SLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.24|45.96|38.15||
2024-05-17 18:01:08|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|189.81|
2024-05-17 18:01:12|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|119.23|
2024-05-17 18:01:16|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93||||||7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|419.45|
2024-05-17 18:01:18|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|154.34|
2024-05-17 18:01:22|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|416.15|
2024-05-17 18:01:25|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|61.05|
2024-05-17 18:01:29|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|156.89|159.88|
2024-05-17 18:01:33|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|204.44|
2024-05-17 18:01:37|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|167.36|
2024-05-17 18:01:40|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.58|
2024-05-17 18:01:44|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.39|
2024-05-17 18:01:47|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|40.16|
2024-05-17 18:01:51|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.39|
2024-05-17 18:01:54|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|17.355|
2024-05-17 18:01:57|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|130.96|
2024-05-17 18:02:01|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.2|
2024-05-17 18:02:04|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|63.04|
2024-05-17 18:02:08|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:02:09|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|64.22|
2024-05-17 18:02:12|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6||
2024-05-17 18:02:16|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|31.67|
2024-05-17 18:02:19|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|67.57|
2024-05-17 18:02:22|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|39.325|
2024-05-17 18:02:26|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|175.68|
2024-05-17 18:02:28|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|176.96|
2024-05-17 18:02:30|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|134.9742|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|168.07|
2024-05-17 18:02:33|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.125|40.688|42.625|45.375|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.49|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|182.21|
2024-05-17 18:02:37|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|184.99|
2024-05-17 18:02:40|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75||
2024-05-17 18:02:43|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91||
2024-05-17 18:02:46|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|280.19|
2024-05-17 18:02:48|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17||
2024-05-17 18:02:52|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|115.54|102.54|104.08|79.87|79.5|86.55|87.27|85.49|74.32|83.48|83.07|70.5|80|77.51|86.52|97.42|101.25|91.55|102.79|100.5|98.19|95.16|99.83|92.6|94.08|93.36|91.19|100.1|
2024-05-17 18:02:54|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|312.77|
2024-05-17 18:02:58|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|57.21|
2024-05-17 18:03:02|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|522.49|
2024-05-17 18:03:05|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0037|SLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0038|BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0039|MDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0040|MMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0042|ACT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0043|BMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0044|MO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0045|BIIB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0046|UNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0048|MCD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0052|GS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0053|COP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0054|HON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0055|AIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0056|LOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0057|USB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0058|EBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0060|AXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0062|LLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0063|ABT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0064|NKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0067|COST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0068|FOXA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0070|CL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0072|TXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0073|F|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0075|OXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0076|ACN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0078|HPQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0079|DOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0082|KMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0083|MS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0084|LMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0085|DUK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0086|TMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0089|TGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0091|DHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0093|FDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0094|CAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0095|PNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0097|TJX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0099|BK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0101|NEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0107|ADP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0108|CRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0109|GD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0110|D|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0112|KMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0113|AMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0114|EMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0115|SO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0116|KR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0117|HAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0120|BAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0121|ADBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0123|WMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0129|CI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0131|YUM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0132|TRV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0133|GIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0134|AAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0136|SCHW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0137|CSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0138|JCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0139|NOC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0140|STT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0141|NSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0142|ETN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0143|APD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0144|AVGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0145|PPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0146|ITW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0147|VLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0148|ADM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0149|SYK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0150|MMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0152|ECL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0154|CAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0156|DE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0157|BDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0158|MU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0159|VRTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0160|LUV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0161|AFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0162|GLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0165|EXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0166|USD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0168|CCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0170|BBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0172|PSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0173|INTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0174|AON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0175|HUM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0176|EQR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0177|AMAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0178|AEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0184|DVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0188|ILMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0189|VFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0190|APA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0192|WM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0193|HCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0195|SHW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0198|CMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0199|PCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0200|BSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0201|AMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0203|IP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0205|DG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0208|ZTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0210|CB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0211|M|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0213|UAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0214|AZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0216|PCAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0217|PPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0219|SYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0222|ROST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0223|AVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0224|TROW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0227|WDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0228|PEG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0229|BEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0230|EIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0231|CCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0234|CMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0235|OMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0236|ADI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0237|VNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0238|FISV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0241|MNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0249|STZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0250|BMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0251|SWKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0253|MCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0254|LNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0255|APH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0258|HES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0260|EA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0262|PH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0263|ED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0265|IVZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0266|XEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0267|DLTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0268|ROP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0269|WY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0270|NTRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0271|K|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0278|MTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0279|FITB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0280|KMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0281|KSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0282|PAYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0283|CAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0284|PGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0285|ES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0289|ROK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0290|MOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0291|XRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0295|WHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0296|NUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0297|LNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0298|HST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0302|HSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0303|SWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0311|UA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0314|DTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0315|BF.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0316|CLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0318|ADSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0319|GPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0320|A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0321|BWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0323|HBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0324|NI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0325|ETR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0326|GWW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0329|HOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0330|CF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0332|EQIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0333|L|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0335|RF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0339|AME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0340|EQT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0344|TXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0346|MAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0347|NVDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0349|KEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0350|MSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0351|BG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0356|SLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0357|SJM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0358|SRCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0359|DOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0360|FAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0361|LRCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0362|TSCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0364|TDG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0365|COH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0366|KSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0367|TRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0368|CHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0369|XLNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0370|EFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0371|PNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0372|ATVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0374|NTAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0375|BBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0376|TSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0378|NWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0379|WU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0381|JWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0383|SIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0384|NEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0385|WEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0387|MKL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0389|XEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0392|VMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0393|RSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0395|LLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0397|AAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0400|GPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0402|UHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0404|CTXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0406|TAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0407|KIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0410|FNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0411|SIRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0412|MKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0413|AEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0415|TIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0416|AMTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0417|SEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0419|BLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0420|OKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0421|MXIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0422|EXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0423|MCHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0424|VAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0425|ULTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0427|KLAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0428|IFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0431|FRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0434|PII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0435|SWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0438|MAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0443|CMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0445|FTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0447|HTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0448|IPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0449|PVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0450|EXPD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0451|HBAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0452|RRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0453|WAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0454|FL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0455|CE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0456|ALKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0459|ASH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0460|LEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0461|MUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0462|COO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0463|ALK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0464|CNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0465|UTHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0466|DLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0468|HRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0469|FFIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0470|CINF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0471|FLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0472|UNM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0473|TW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0474|DOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0475|SNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0476|TMUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0477|HRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0478|ENR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0480|MLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0481|PHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0482|MGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0483|CIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0485|CMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0486|DRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0487|RE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0488|UDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0489|NRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0490|CTAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0491|RAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0493|RL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0494|MAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0495|WDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0496|ETFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0497|ANSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0498|NAVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0499|CNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0500|GCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0501|RHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0502|PANW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0503|HOLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0504|CHK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0505|CPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0508|Y|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0509|ACGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0510|JBHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0511|NWSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0512|FRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0513|ALNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0514|LKQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0515|EXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0517|QSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0518|HRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0520|FLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0521|PKG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0522|CCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0524|FBHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0525|IT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0526|FMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0527|AGNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0528|DISCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0530|GRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0531|GT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0532|VRSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0533|NYCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0534|CDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0535|SPLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0536|JLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0537|AJG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0538|HAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0540|SNPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0541|TMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0542|FTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0543|DISCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0544|HFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0545|MD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0546|ADT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0547|WSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0548|XRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0549|IDXX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0550|AYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0551|VMW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0552|VAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0553|HP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0554|MSCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0555|RJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0556|TOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0557|IRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0559|LNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0560|WBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0561|PNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0562|RLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0563|HII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0564|LAZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0565|FDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0566|DRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0567|ARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0569|ALB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0570|GPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0571|MAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0573|TDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0574|WPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0576|BKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0577|TRMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0578|CNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0579|SBNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0580|CPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0582|BR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0583|HAIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0584|RGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0585|KRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0586|CSGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0587|XYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0588|TSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0589|SPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0590|SIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0591|LEG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0592|RPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0593|OGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0595|KEYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0596|MRVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0597|AVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0598|HHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0599|ARW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0600|REG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0601|IEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0602|PWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0604|CYH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0605|OHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0606|JEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0608|CSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0610|WCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0612|MIDD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0613|ALLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0614|QGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0615|UGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0616|AIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0617|EWBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0618|NDAQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0619|WLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0620|PKI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0621|INGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0622|CAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0623|SEIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0624|JKHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0625|HCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0626|VOYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0629|MAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0630|LM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0631|SCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0632|NVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0633|GRMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0634|DKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0635|OII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0636|ZION|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0638|TRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0640|ALLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0641|DPZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0642|CDNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0643|ATO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0644|SAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0645|STWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0647|SBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0648|DCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0649|NNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0650|KAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0651|NFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0653|GNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0654|AXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0657|LPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0658|NCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0659|MSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0661|AVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0662|ON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0663|HXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0664|NDSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0665|WRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0666|CNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0667|EV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0668|SNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0669|TFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0670|R|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0671|GWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0672|CRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0673|OC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0674|LII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0675|NCLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0677|STLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0678|THC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0679|TRGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0680|LECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0683|AOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0684|CBOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0686|ACM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0688|HPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0690|JBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0691|ZBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0692|FTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0693|SRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0694|DNKN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0695|PBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0696|PACW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0697|LAMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0698|WTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0699|XLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0700|SON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0701|ACC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0702|AFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0703|RS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0704|PBCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0706|CXW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0707|BMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0708|Z|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0710|RNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0712|AMCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0714|ODFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0716|PTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0717|HUN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0718|FSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0719|VC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0720|ELS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0721|CFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0722|AN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0723|AIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0724|FLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0725|URBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0727|KEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0728|TCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0729|ALSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0730|FSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0731|GME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0733|NBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0734|CLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0735|GGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0736|NEU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0737|AGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0738|KATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0739|DEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0740|ALGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0741|MDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0743|CPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0744|GNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0745|WRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0746|EXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0747|SCCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0748|WTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0749|HLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0750|AGCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0751|WDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0752|PDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0753|ALR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0756|ATR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0758|GXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0759|OI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0761|INT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0762|GPOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0764|QEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0765|RGLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0766|OUT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0767|BRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0768|CFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0770|FLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0772|CREE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0773|EAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0774|SLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0775|AL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0778|SYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0779|TER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0781|TWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0782|GNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0783|ORI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0785|RRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0786|SPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0787|CRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0788|SNV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0789|TTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0790|OSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0791|SDRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0792|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0793|FEYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0794|NUAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0796|FOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0797|ITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0798|ARRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0799|RPAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0800|GHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0801|BPOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0802|TECH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0803|DATA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0804|SGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0805|CFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0808|LPLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0809|ICPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0810|X|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0813|SM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0814|S|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0815|G|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0816|CBSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0817|NUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0819|GRPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0821|SIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0822|TUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0823|CPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0824|BWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0825|AVP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0827|TPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0828|SWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0830|CLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0831|SFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0833|LBRDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0834|FHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0835|TKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0836|HLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0837|RBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0838|HTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0840|MUSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0841|DDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0842|EQC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0843|HDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0844|BKU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0845|RYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0846|CDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0848|ATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0849|MSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0851|CXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0852|CIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0853|CLGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0854|TGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0855|FII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0856|NATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0858|THG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0859|CMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0860|IPGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0861|HE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0863|CBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0865|DDD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0866|SKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0867|WLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0868|AOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0870|GLPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0871|DNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0872|WCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0874|CR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0876|PPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0877|VMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0878|SMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0879|WEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0880|AWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0881|CBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0882|WPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0883|MTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0885|TEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0886|HRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0887|BIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0888|MFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0889|THO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0890|PTEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0891|UFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0892|LSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0893|JCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0894|PDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0895|SSYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0896|VSTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0897|DRQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0900|DSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0901|ASB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0903|PGRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0904|LDOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0905|BOH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0906|BDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0907|OFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0908|JW.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0909|MYGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0911|CHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0912|DECK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0913|KMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0915|WPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0916|PRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0917|AMH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0918|BIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0919|SLGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0921|CRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0922|AWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0924|H|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0925|RDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0926|UPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0928|USG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0929|OAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0930|YELP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0933|ROL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0934|DNOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0935|CVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0936|UE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0937|UHAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0938|LTRPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0939|DBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0940|TDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0942|SATS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0943|TECD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0944|PAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0946|FULT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0947|TK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0948|KBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0949|MDRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0950|CHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0951|BRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0952|CRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0953|BAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0954|ERIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0955|AR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0957|DO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0959|OIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0961|PBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0962|SC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0965|ASNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0966|SPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0967|AAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0968|VSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0970|AXTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0971|COMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0972|DLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0973|IBKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0974|ROVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0975|ZNGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0976|LPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0977|GLNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0979|BOKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0980|AMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0981|KN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0982|ANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0983|NAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0984|COTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0985|SPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0986|PPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0987|UNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0988|BTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0989|MORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0990|MRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0991|SEAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0992|BRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0993|SERV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0995|MBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0996|MCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0997|LBRDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0998|ARMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0999|APAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1000|GEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1001|LC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1002|PINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1003|TDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1005|TFSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1006|SABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1007|TMST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1008|CNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1009|VEEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1010|OCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1011|RES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1012|SD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1013|KOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1014|GPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1017|CLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1018|MIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1019|ANAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1020|INOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1021|ZAYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1022|RYAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1023|FI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1024|AVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1025|TMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1027|CVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1029|USM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1030|CCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1031|EPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1032|ANET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1033|VRTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1034|VEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0000|ADNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0001|AGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0002|AGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0003|APLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0004|APTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0005|APY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0006|ARD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0007|ARNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0008|ATH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0009|BF.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0010|BHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0011|BHGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0012|BKI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0013|BKNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0014|BPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0015|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0016|BWXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0017|CABO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0018|CBRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0019|CC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0020|CDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0021|CDEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0022|CMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0023|CNDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0024|DOCU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0025|DVMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0026|DWDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0027|DXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0028|EAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0029|EHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0030|EQH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0031|EVRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0032|FDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0033|FHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0034|FND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0035|FOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0036|FTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0037|FWONA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0038|FWONK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0039|GDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0040|GDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0041|GLIBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0042|GTES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0043|HEI.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0044|HGV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0045|HPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0046|HUBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0047|IAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0048|IGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0049|INFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0050|INVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0051|IONS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0052|IQV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0053|JBGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0054|JEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0055|KDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0056|KHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0057|LEN.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0058|LGF.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0059|LGF.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0060|LSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0061|LSXMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0062|LSXMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0063|LULU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0064|LW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0065|MIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0066|MTCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0067|NTNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0068|NVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0069|NWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0070|NXPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0071|OKTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0072|OMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0073|OZK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0074|PEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0075|PK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0076|PS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0077|PSTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0078|PYPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0079|QRTEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0080|RIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0081|RVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0082|SNDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0083|SPGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0084|SQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0085|ST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0086|STAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0087|SWCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0088|TCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0089|TEAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0090|TPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0091|TRCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0092|TRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0093|TWLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0094|UAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0095|UNIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0096|UNVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0097|USFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0098|VER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0099|VIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0100|VICI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0101|VIRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0102|VSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0103|VST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0104|VVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0105|WBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0106|WELL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0107|WFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0108|WH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0109|WLTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0110|WP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0111|WRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0112|WYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0113|XOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0114|YUMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0115|ZBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0116|ZG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0117|CPRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0118|LIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0119|STX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0120|TEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0121|UBER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0122|BYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0123|LYFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0124|CGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0125|ACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0126|CRON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0127|TRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0128|AXIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0129|LBTYK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0130|LBTYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0131|MELI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0132|CHKP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0133|ACA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0134|ACIU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0135|AEGON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0136|AFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0137|AGNCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0138|AHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0139|AINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0140|APO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0141|AQNCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0142|ARCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0143|ARES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0144|ATUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0145|AUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0146|AUPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0147|AXGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0148|AY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0149|BFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0150|BFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0151|BHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0152|BPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0153|CBPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0154|CG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0155|CHSINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0156|CLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0157|CODI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0158|CORICVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0159|CPTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0160|CRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0161|CSIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0162|CVET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0163|DB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0164|DBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0165|DCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0166|DD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0167|DELL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0168|ELAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0169|ENBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0170|ESTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0171|ESV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0172|ETP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0173|ETRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0174|FOMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0175|GMLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0176|GMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0177|HEIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0178|HILCOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0179|HMLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0180|INTNED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0181|JECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0182|JHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0183|JWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0184|KKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0185|KSHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0186|KTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0187|LENB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0188|LGFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0189|LGFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0190|MVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0191|NGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0192|NGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0193|NSUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0194|OAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0195|PRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0196|PRQR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0197|PRUFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0198|PSEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0199|QURE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0200|QVCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0201|REZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0202|SANTAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0203|SBBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0204|SEDG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0205|SFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0206|SGYPQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0207|SITC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0208|SLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0209|SNAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0210|SPLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0211|SSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0212|TA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0213|TGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0214|TOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0215|TVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0216|URGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0217|XENE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0218|SNAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0219|SPOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0220|SINA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0221|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0222|ZM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0223|PTON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0224|WORK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0225|PINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0226|CRWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0227|MDB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0228|SHOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0229|NET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0230|LVGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0231|MRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0232|CODX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0233|ALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0234|ADPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0235|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0236|VIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0237|GHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0000|QRVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0005|BC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0010|CGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0012|SSNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0013|WEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0023|HEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0027|WST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0029|VRNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0035|MTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0039|JACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0044|CW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0047|CNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0048|DAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0050|SF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0051|GWRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0052|UNFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0055|MTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0057|DLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0058|CASY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0062|AEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0063|SXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0066|GNRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0072|JCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0073|WWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0076|WWW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0077|WBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0081|SYNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0083|WSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0085|IDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0087|MPW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0088|GEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0092|MOG.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0094|ENS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0095|FICO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0096|PCRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0098|UMPQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0099|EEFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0100|CMPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0105|POR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0107|RH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0116|ABMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0118|CLDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0120|CBRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0121|SWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0128|NJR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0137|HNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0141|POST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0142|OLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0145|INFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0146|ACIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0151|CAKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0152|CTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0153|EPAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0154|PLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0156|BXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0157|ABG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0160|PDCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0161|DAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0163|TCBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0169|PBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0170|FNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0172|HELE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0174|WTFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0176|ALE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0177|SLAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0179|GIII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0180|BLKB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0181|BKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0182|CIEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0183|LPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0184|WAFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0185|CUZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0190|RLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0192|BRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0194|HCSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0197|OGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0200|B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0201|CVLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0202|FNSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0204|SNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0206|FUL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0207|TPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0211|LFUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0214|VLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0215|AMBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0218|EXAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0220|CHE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0223|SLCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0224|MLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0225|OMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0226|AXE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0232|MBFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0235|IBKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0236|PNM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0237|DOOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0238|SAIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0239|CACI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0240|ALEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0241|UMBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0242|ASGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0244|HZNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0245|MINI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0246|AVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0248|MTDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0252|EFII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0253|RXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0254|FIVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0255|MDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0258|MGLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0259|MOH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0263|ENTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0264|GBCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0268|IDCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0270|EGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0271|MDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0272|ENV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0274|NYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0275|SAFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0276|FELE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0277|IRWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0280|CMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0284|PTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0285|MTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0290|GBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0293|SFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0296|UNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0298|MKSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0300|AIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0305|ABM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0307|LANC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0308|PRLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0309|BLMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0310|WAGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0311|HLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0312|CHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0313|CATM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0314|SJI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0315|SMTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0316|BCPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0318|NEOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0321|WRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0322|LCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0324|KMPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0325|ROSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0326|MEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0327|MLHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0328|DIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0329|GCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0332|XON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0335|CVBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0336|COHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0337|BGCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0339|VGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0340|COLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0342|ONB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0343|SSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0344|AXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0345|COLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0347|GMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0349|DY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0350|DF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0352|PNFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0353|CLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0356|TRMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0357|NTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0358|EVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0359|FRGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0361|SIGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0363|SWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0364|KFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0369|ELLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0370|CSOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0371|CCOI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0373|HALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0374|JJSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0375|STNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0376|WTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0377|ICON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0378|BURL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0380|ROIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0381|BECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0382|PCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0385|LTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0387|AGIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0390|PSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0391|MSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0392|SCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0395|MASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0396|APOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0397|AWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0398|RWT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0399|CHDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0400|IART|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0401|CTLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0402|PEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0403|EE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0405|MATW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0406|PSMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0409|ATU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0412|AYR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0413|BCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0414|HTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0415|BFAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0417|MGEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0421|HMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0424|EXPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0426|PLXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0427|MRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0429|CBU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0430|ROG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0431|LZB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0432|ACOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0433|IBOC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0434|TAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0438|ATRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0439|CKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0440|RCII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0445|FCFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0446|WOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0447|RPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0449|LOGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0454|TILE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0456|SWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0457|HUBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0458|WERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0459|PLCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0460|DORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0464|HMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0468|BKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0470|PRGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0473|GSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0477|BHE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0478|FMBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0479|CNMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0480|BCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0482|CORE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0483|PEGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0485|KBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0486|BRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0487|MDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0488|WMGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0489|IPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0490|SMCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0492|MACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0493|NWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0494|TYPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0495|HF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0496|OMCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0499|HT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0500|GTLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0501|SSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0502|HSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0503|CBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0505|MTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0506|BABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0507|LEAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0508|HIBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0511|CALM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0512|PIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0517|BEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0518|HTLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0520|WDFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0521|CRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0525|FLDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0531|TNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0534|VSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0535|STL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0536|DOC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0537|MTOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0538|TTPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0540|ICUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0542|CMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0543|ACHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0545|TERP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0546|AZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0547|AAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0548|HL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0549|SPTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0550|NSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0551|STAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0552|AIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0553|CCMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0554|CCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0555|MDCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0556|GHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0557|MNKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0558|NSIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0559|ANDE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0561|WABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0562|EXPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0563|SCSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0564|CWT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0565|EGOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0566|UIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0567|RRGB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0568|OTTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0569|SEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0572|PDLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0573|KAMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0576|KWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0577|AIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0578|RFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0579|CMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0580|GES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0581|RESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0582|NTGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0583|INDB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0584|GLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0589|BCEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0593|PFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0595|INN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0598|ARNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0599|NAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0600|AAWW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0601|KNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0602|GPRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0605|PRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0606|ELGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0608|MTSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0609|PMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0610|EGBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0611|MDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0612|NBTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0615|ECOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0616|CATO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0617|UVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0618|FARO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0619|EPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0622|ZIOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0623|NLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0624|CSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0625|ECPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0626|OXM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0627|WSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0628|SXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0629|TBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0631|TIVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0632|ARRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0636|SXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0637|CNSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0638|UBSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0639|RGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0640|SCHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0642|VRTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0643|AMAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0645|SAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0646|SEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0648|CSGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0649|COR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0650|QLYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0651|FSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0653|USD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0654|CHFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0655|RGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0657|FFBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0658|JBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0659|SFNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0660|CONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0661|AAON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0663|DIOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0664|ESE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0666|CUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0668|CIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0669|NP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0670|ISCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0671|LTXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0673|ADTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0675|BPFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0676|DENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0678|BLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0679|ARI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0680|PRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0681|FTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0682|IRBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0684|RP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0686|IIVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0687|SAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0688|ARCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0689|SYKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0690|NEWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0693|CROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0695|NCMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0696|RNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0697|TRNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0698|HA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0699|ACCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0700|BKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0701|WNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0702|JOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0703|BGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0705|STMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0706|VRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0707|UCBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0708|NNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0709|STBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0711|RUSHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0712|MDXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0713|UBNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0714|TRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0715|ALX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0717|OMER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0719|FOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0721|UEIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0722|SFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0723|LNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0724|LORL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0725|KRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0726|LL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0727|GLOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0729|BANR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0730|NR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0731|SNHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0732|AMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0733|TPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0734|PJC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0735|PE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0736|REXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0737|MGRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0739|IRDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0740|GLRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0741|BMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0742|CONN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0743|EBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0744|GSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0746|AKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0747|MNTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0748|SHEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0749|STC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0750|IMGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0751|LBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0752|AMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0754|FCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0755|FRME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0756|HOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0757|CPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0759|VG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0760|HEES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0762|WAIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0763|SCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0764|EIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0767|SMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0768|TXMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0769|NAVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0770|WIRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0772|NYMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0773|TISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0775|MTRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0776|MMSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0777|TPRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0780|IRET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0782|EBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0783|TMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0784|ICFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0785|LXU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0786|ABCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0787|CRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0788|UVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0790|BHLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0791|ASTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0792|EGHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0793|THR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0794|MANT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0796|FIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0797|SAFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0798|VIVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0800|LABL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0801|BRKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0802|AIMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0803|CSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0804|OFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0805|CNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0809|HY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0811|RGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0813|AHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0814|RAVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0815|PEGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0816|LSCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0818|ELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0819|MHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0821|CBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0822|CHCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0824|FRAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0828|HIFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0829|INFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0830|STOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0831|TUES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0832|CPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0835|BRKL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0839|PRIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0840|AMKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0841|DHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0842|OPHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0844|ZUMZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0846|BH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0847|PRFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0848|SKYW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0849|SBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0850|AEGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0852|TOWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0853|NFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0854|AMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0856|FBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0857|AMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0858|QDEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0861|NCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0862|GTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0863|DVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0865|ARAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0866|NGHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0867|GFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0868|EIGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0869|RRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0870|OFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0871|USNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0872|CENX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0873|BCRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0875|CVGW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0876|IPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0877|TGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0878|ESPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0879|NX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0881|ORIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0882|LKFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0883|HAFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0884|MGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0885|RTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0886|UFCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0888|SASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0889|SSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0892|WSFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0894|ATNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0896|COWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0897|KRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0899|NBHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0900|MYRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0901|FN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0902|NHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0904|TRST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0906|HLIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0907|AMWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0908|RECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0909|CUBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0910|GERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0911|TR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0912|PRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0913|ETH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0914|BLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0915|SGMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0916|IVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0917|UBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0919|CASS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0920|CZR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0921|CDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0924|IPHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0925|CVCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0926|INO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0927|QUAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0928|DXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0929|HZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0930|FFIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0931|FRED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0932|LMNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0934|KAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0935|WMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0936|ACET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0938|MOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0939|ONCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0940|INSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0941|FFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0944|EXEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0946|CPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0947|CAMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0948|MTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0949|CTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0951|CHGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0952|MHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0953|USPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0955|MNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0956|CPSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0957|CDE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0959|ANIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0960|WGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0961|BCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0963|ATRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0965|ECHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0966|WRLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0968|PLAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0970|PDFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0971|MRTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0972|TTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0974|INAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0975|STRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0979|TOWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0981|XLRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0982|ADC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0983|WASH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0984|TNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0986|PRSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0987|FOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0988|RUTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0989|IMKTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0990|FTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0991|MOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0992|ENT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0993|ASCMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0994|ANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0996|HAYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0997|VVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0998|LRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0999|KFRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1000|GRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1001|NOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1003|NWLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1004|PRAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1005|MITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1006|HSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1008|SRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1009|APEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1010|TCBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1012|NLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1014|PGTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1017|GNMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1018|LPSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1019|ACTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1020|DCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1021|UFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1022|PKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1023|DPLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1024|QTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1026|IPAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1027|COKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1028|GDOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1029|GBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1031|HTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1032|LE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1034|BFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1035|ATRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1036|GHDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1038|LDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1040|CTBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1041|RMTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1042|KPTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1044|WMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1045|ENVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1046|UHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1047|HFWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1049|YRCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1052|FORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1053|FIBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1055|TG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1057|ROCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1058|PLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1060|CMCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1063|SYBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1064|CLNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1065|PAHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1067|AXDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1068|TGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1069|BZH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1070|AVAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1071|RARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1072|MRCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1073|ITCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1075|MPAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1076|HASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1077|BMTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1078|GTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1079|ERA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1080|HK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1083|TNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1084|TTMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1085|MTSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1086|SRCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1089|ATSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1091|TVPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1092|CMTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1093|EZPW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1094|GPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1095|USCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1096|PATK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1097|DFRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1098|NCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1099|UBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1101|BUSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1102|INTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1103|RNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1104|DHIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1105|PETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1106|KELYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1107|UTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1108|ANIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1111|CEVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1112|FSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1113|PBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1114|SJW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1115|KOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1116|GLUU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1117|PGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1118|FPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1122|CENTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1124|NNBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1126|HVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1127|SUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1129|PGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1130|REV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1131|RT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1132|WHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1133|PLUG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1134|TTEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1135|CNOB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1136|DX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1137|GTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1140|WMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1141|SPOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1142|AI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1143|MYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1145|WSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1146|HSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1147|HMST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1148|TBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1149|PKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1151|PLUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1153|PKOH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1154|W|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1155|TWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1156|LBAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1158|DAKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1159|NVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1161|CSFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1162|HWKN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1163|BANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1166|MIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1169|SCVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1170|PICO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1171|GWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1172|LXFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1173|PES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1175|WLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1176|BDSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1177|RNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1178|LHCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1179|WWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1182|FNHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1184|SCHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1185|ANGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1186|BANC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1187|ALG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1189|HOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1190|EROS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1191|EFSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1192|AGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1193|CRVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1195|PHIIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1196|CERS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1197|TPLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1200|CHUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1201|GRUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1203|GSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1204|HCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1205|NWBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1206|THFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1208|CRMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1209|SPPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1210|FORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1211|REX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1212|MRGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1213|JBSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1214|SUPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1215|MCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1216|GABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1217|NMIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1220|CTWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1221|CTRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1223|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1224|PACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1225|RTEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1226|ARWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1227|LNDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1228|CLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1229|IIIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1231|CBZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1232|TCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1233|CSV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1234|RDUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1235|SFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1238|EVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1239|HHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1240|OMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1241|CHEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1243|MCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1245|OSUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1246|TREE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1249|ENTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1250|GOOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1251|CPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1252|CTRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1253|ARC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1255|MSEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1257|STFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1259|ATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1260|GLDD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1261|KBAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1263|IBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1264|CALX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1265|RAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1266|CVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1268|PEBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1269|TTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1270|AREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1271|RIGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1272|CMLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1273|MED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1274|EBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1275|GOGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1277|AVD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1278|AERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1279|AT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1280|BIOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1282|RMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1283|SHAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1284|STAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1285|NANO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1286|LTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1287|AXAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1289|KODK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1290|SAGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1291|UIHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1292|TRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1293|WSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1294|AGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1295|SRDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1298|XOMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1299|ATRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1300|MBWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1301|DHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1302|KIRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1303|IMMU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1305|DCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1307|PETS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1308|SP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1310|CCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1312|VSEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1313|VNDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1316|OMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1317|PFBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1320|VRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1321|FBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1322|ORBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1323|PPBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1324|I|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1325|SRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1326|AAMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1327|SMRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1329|BRSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1330|KEYW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1331|POWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1332|HRTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1333|HTBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1334|CECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1335|RTIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1336|KE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1337|PHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1339|PGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1340|CORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1341|AMPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1342|WD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1343|TAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1344|NM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1345|FDEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1346|ETM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1348|AGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1349|ACRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1350|UVSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1352|NVEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1353|CORT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1354|NPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1355|NGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1356|NNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1357|PFIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1359|FISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1360|REGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1361|OSIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1364|BBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1365|IO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1366|IDRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1367|FLIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1368|WTBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1369|YORW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1371|VHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1372|ZEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1374|FBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1376|PSIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1378|BMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1379|EPZM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1380|MG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1381|TBBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1382|BDGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1385|FCEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1386|IDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1388|MMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1389|ZFGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1390|ONVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1394|KEG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1395|TRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1397|RDNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1398|IG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1400|PEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1401|ACLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1402|VSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1403|XNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1404|BV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1406|GTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1407|CAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1411|GEOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1412|CRAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1414|FRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1415|OLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1417|CTIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1418|SALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1419|CRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1421|LION|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1422|AROW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1423|BAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1425|OSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1426|CCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1427|KRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1428|WIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1429|BTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1430|FCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1434|IMMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1435|VSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1437|ENTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1438|FLWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1439|MLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1440|VICR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1441|UCFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1442|EVLV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1444|LADR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1445|FIZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1446|SBCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1447|COHU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1450|FGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1451|ALDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1452|CIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1454|JRVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1455|EBSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1456|CSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1457|KTOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1458|LMNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1459|RGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1460|CBPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1462|TSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1463|OTIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1464|DSPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1469|TWOU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1470|ENPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1471|AHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1472|CASH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1473|STRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1474|CZNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1475|CCNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1476|PCTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1477|REI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1478|HQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1479|BBW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1480|AMSWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1482|MGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1483|CYTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1484|LXRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1486|CYTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1488|LGIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1489|SFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1491|MXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1492|KOPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1493|BEAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1495|SENEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1497|ZIXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1498|RBCAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1499|CTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1501|CRD.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1502|MODN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1503|WTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1504|STML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1505|SQBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1506|ONDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1507|IBCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1508|ANGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1509|CRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1510|EXTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1511|ASPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1513|MRTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1514|RDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1515|TREC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1516|GHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1517|BFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1518|NGVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1519|ORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1520|LOCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1521|CECE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1522|VCRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1523|NAVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1524|KVHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1525|LQDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1526|OXFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1528|TSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1529|CWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1530|BGFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1532|HCKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1533|OPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1535|PFSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1537|FF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1540|FRPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1542|TITN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1543|HUBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1544|INWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1545|VLGEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1547|GBLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1548|PLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1549|GCAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1554|BOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1555|GIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1556|TNAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1557|ECOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1560|NC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1562|OCFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1563|MXWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1564|BCOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1566|DEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1567|SREV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1571|WTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1574|VNCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1576|MC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1577|AFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1579|CTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1581|DGII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1584|VVUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1585|HURC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1586|PWOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1587|BLCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1588|NWPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1589|UTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1590|SEAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1591|HBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1592|MLAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1593|AAOI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1594|UTMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1596|CCXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1601|SPNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1602|PBPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1603|CBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1604|UMH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1605|FRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1606|QTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1607|LLNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1608|FC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1609|EHTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1610|TIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1611|WINA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1612|CPST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1614|UCTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1616|NDLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1619|PAYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1620|TBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1622|DJCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1623|QNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1624|KEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1625|NKSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1626|MOFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1627|ATLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1633|MBUU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1634|BSRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1635|ZGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1638|RVNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1640|DEST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1641|FVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1642|IBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1643|CETV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1644|ASC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1645|WEYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1647|CARB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1649|WIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1650|BOOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1651|NEWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1652|AMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1653|NAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1654|AOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1655|INGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1656|FARM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1657|CLFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1658|GDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1659|TTGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1661|KRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1662|HTBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1663|LYTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1666|AAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1667|HABT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1668|VPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1670|BELFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1671|VOXX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1673|BNFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1674|USAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1675|MCRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1677|DXLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1678|CHRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1680|QADA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1682|FBIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1683|EMCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1685|CVGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1686|MRIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1687|USAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1689|ESCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1690|PTSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1691|KCLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1692|FOXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1694|ADUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1696|SPAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1697|ARTNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1698|HWCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1699|JOUT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1700|RST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1702|MRLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1703|LCUT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1704|COUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1705|DMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1706|CCBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1707|GEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1710|EBTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1711|FFNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1712|NRIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1713|LEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1715|IMDZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1717|MN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1718|TLYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1719|OPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1723|ODC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1724|HALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1726|FNLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1728|BPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1729|GLOB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1730|CLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1731|FLXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1732|OCUL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1733|RM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1734|XONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1737|SNSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1739|DXYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1740|RNWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1741|XENT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1742|VTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1743|TWIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1745|ORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1749|HRTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1750|CPSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1751|NATH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1752|CALA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1753|CUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1754|BREW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1756|AMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1757|ALCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1758|TESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1761|HCCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1762|CTRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1763|VRNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1764|BOOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1765|SGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1766|AGYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1767|AMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1768|ESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1769|BBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1770|TNDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1773|RUBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1774|MCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1776|AHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1777|LEAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1778|SFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1779|DAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1781|AP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1782|NATR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1783|BSTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1784|SB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1785|NWHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1787|CNBKA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1789|GORO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1791|JAKK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1792|JONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1793|ALIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1794|USLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1795|MCHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1796|EPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1797|OLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1799|TRUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1800|TAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1801|AE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1802|MNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1803|FLXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1804|IVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1805|UFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1808|ERII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1810|AGTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1811|DGICA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1812|III|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1814|PCYG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1815|NVTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1818|HNRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1821|SYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1822|EGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1825|AIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1826|NSTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1828|TSQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1830|DERM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1831|CUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1832|MOBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1833|TTOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1834|MSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1835|ISRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1836|BPTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1837|PLPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1838|ACRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1841|SHLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1844|CTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1846|HIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1847|QUIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1850|FRBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1852|BEBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1853|IHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1855|HMTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1856|CYTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1857|WK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1858|MNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1859|ZEUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1861|LPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1862|FLKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1863|FRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1864|CSLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1865|PZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1866|TBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1867|RBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1869|TZOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1870|SPWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1871|SIEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1872|PFMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1873|TRXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1875|GAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1876|PRGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1877|ENZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1879|NNVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1880|CIDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1882|LWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1884|MPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1886|NICK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1887|SAMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1892|NYNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1893|ONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1896|SHOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1898|GFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1903|STRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1904|CCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1906|AINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1911|ICD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1912|AMBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1913|OFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1914|KIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1918|PRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1919|TRUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1923|AMRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1925|DRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1927|PTIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1928|MDLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1929|CARA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1930|ATNM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1931|GNCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1932|FSAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1934|FIVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1935|AKBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1937|RYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1939|MIND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1940|GALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1941|SFBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1942|SALM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1944|AJX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1947|ARDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1948|EYES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1949|NES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1950|VCYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1951|ATEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1952|PATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1953|OHRP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1956|NL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1959|EOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1960|MBII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1961|ADMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1963|MPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1965|TIPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1966|AKAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1968|HIVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1970|XXII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1971|CRCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1974|SPKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1977|ASPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1978|RVLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1979|SIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1981|VTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1989|GLRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1990|ARCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1991|QRHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1992|PFIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1993|SPDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1995|HEAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1998|TSRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0000|AAXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0001|ABEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0002|ABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0003|ABTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0004|ABUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0005|AC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0006|ACBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0007|ACIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0008|ACMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0009|ACNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0010|ACRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0011|ADES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0012|ADMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0013|ADRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0014|ADSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0015|ADVM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0016|AFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0017|AGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0018|AGFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0019|AGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0020|AGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0021|AIMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0022|AJRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0023|AKCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0024|ALBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0025|ALDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0026|ALEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0027|ALLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0028|ALLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0029|ALNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0030|ALRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0031|AMAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0032|AMEH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0033|AMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0034|AMOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0035|AMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0036|AMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0037|ANAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0038|AOBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0039|APLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0040|APPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0041|APTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0042|APTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0043|AQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0044|AQST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0045|AQUA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0046|ARA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0047|ARCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0048|ARGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0049|ARL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0050|ARLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0051|AROC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0052|ARQL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0053|ARVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0054|ASIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0055|ASMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0056|ASRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0057|ASUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0058|ATGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0059|ATHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0060|ATKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0061|ATNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0062|AUBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0063|AVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0064|AVID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0065|AVLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0066|AVNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0067|AVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0068|AVYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0069|AX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0070|AXGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0071|AXNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0072|AXTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0073|AYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0074|BATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0075|BATRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0076|BBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0077|BCBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0078|BCML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0079|BFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0080|BGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0081|BH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0082|BHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0083|BHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0084|BHVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0085|BJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0086|BL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0087|BLBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0088|BLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0089|BMCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0090|BNED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0091|BOCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0092|BOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0093|BOMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0094|BPMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0095|BPRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0096|BRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0097|BRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0098|BRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0099|BSET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0100|BSIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0101|BSVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0102|BW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0103|BWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0104|BWFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0105|BXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0106|BXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0107|BXMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0108|BY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0109|CADE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0110|CAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0111|CAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0112|CARG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0113|CARO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0114|CARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0115|CASA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0116|CASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0117|CATC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0118|CBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0119|CBFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0120|CBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0121|CBLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0122|CBMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0123|CBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0124|CBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0125|CCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0126|CDLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0127|CDMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0128|CDNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0129|CDXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0130|CDXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0131|CDZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0132|CEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0133|CELC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0134|CELH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0135|CENT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0136|CFFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0137|CHCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0138|CHMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0139|CHMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0140|CHRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0141|CIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0142|CISN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0143|CIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0144|CIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0145|CJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0146|CLAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0147|CLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0148|CLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0149|CLNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0150|CLPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0151|CLSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0152|CLUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0153|CLXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0154|CMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0155|CNCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0156|CNNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0157|CNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0158|CNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0159|CNXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0160|COLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0161|COLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0162|COOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0163|CPLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0164|CPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0165|CRBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0166|CRD.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0167|CRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0168|CRVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0169|CSTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0170|CSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0171|CSWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0172|CTMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0173|CTSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0174|CUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0175|CULP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0176|CURO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0177|CUTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0178|CVCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0179|CVIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0180|CVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0181|CVNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0182|CVTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0183|CWBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0184|CWCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0185|CWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0186|CWEN.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0187|CWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0188|CWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0189|CYCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0190|CYRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0191|DBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0192|DCPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0193|DFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0194|DLTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0195|DNLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0196|DOMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0197|DOVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0198|DRRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0199|DS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0200|DSKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0201|DWSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0202|DZSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0203|ECOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0204|EDIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0205|EEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0206|EGAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0207|EGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0208|EGRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0209|EIDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0210|ELF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0211|ELOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0212|ELVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0213|EML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0214|ENFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0215|EOLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0216|EPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0217|EPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0218|EQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0219|EQBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0220|ERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0221|ESQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0222|ESSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0223|ESTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0224|ESXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0225|ETSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0226|EVBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0227|EVBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0228|EVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0229|EVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0230|EVLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0231|EVOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0232|EVRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0233|EXTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0234|EYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0235|FATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0236|FBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0237|FBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0238|FBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0239|FBMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0240|FCBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0241|FCCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0242|FCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0243|FCPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0244|FDBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0245|FENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0246|FFWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0247|FG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0248|FGBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0249|FIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0250|FIXX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0251|FLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0252|FLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0253|FMAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0254|FMBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0255|FMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0256|FNKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0257|FNWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0258|FOCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0259|FOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0260|FONR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0261|FPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0262|FRAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0263|FRBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0264|FRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0265|FSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0266|FSBW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0267|FSCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0268|FSFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0269|FTSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0270|FTSV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0271|FUNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0272|FVCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0273|GATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0274|GBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0275|GCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0276|GCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0277|GDEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0278|GEFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0279|GENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0280|GH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0281|GKOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:10:56|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|216.24|
2024-08-10 16:11:00|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|118.85|
2024-08-10 16:11:04|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93||||||7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|406.02|
2024-08-10 16:11:07|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|160.62|
2024-08-10 16:11:11|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|431.67|
2024-08-10 16:11:15|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|52.76|
2024-08-10 16:11:18|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.6937|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|156.89|165.14|167.13|
2024-08-10 16:11:22|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|205.8|
2024-08-10 16:11:26|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|74.89|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|170.54|
2024-08-10 16:11:30|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|28.55|
2024-08-10 16:11:34|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|144.99|
2024-08-10 16:11:38|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|40.75|
2024-08-10 16:11:42|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|86.21|
2024-08-10 16:11:46|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.49|
2024-08-10 16:11:50|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|114.55|
2024-08-10 16:11:54|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|38.28|
2024-08-10 16:11:58|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|68.68|
2024-08-10 16:12:03|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:12:04|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|57.84|
2024-08-10 16:12:09|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24||
2024-08-10 16:12:13|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|19.71|
2024-08-10 16:12:17|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|73.66|
2024-08-10 16:12:21|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.08|
2024-08-10 16:12:25|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.67|
2024-08-10 16:12:27|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.39|
2024-08-10 16:12:30|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|191.45|
2024-08-10 16:12:33|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.39|
2024-08-10 16:12:38|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.2445|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|166.94|
2024-08-10 16:12:41|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45||
2024-08-10 16:12:45|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51||
2024-08-10 16:12:48|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|271.3|259.76|
2024-08-10 16:12:50|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71||
2024-08-10 16:12:54|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|115.54|102.54|104.08|79.87|79.5|86.55|87.27|85.49|74.32|83.48|83.07|70.5|80|77.51|86.52|97.42|101.25|91.55|102.79|100.5|98.19|95.16|99.83|92.6|94.08|93.36|91.19|99.41|116.01|
2024-08-10 16:12:57|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|322.49|
2024-08-10 16:13:00|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.11|
2024-08-10 16:13:04|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|558.76|
2024-08-10 16:13:08|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|164.48|
2024-08-10 16:13:12|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.55|
2024-08-10 16:13:17|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|167.91|
2024-08-10 16:13:21|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71||
2024-08-10 16:13:26|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|124.17|
2024-08-10 16:13:30|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:31|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|33.26|
2024-08-10 16:13:32|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|46.72|
2024-08-10 16:13:37|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|50.43|
2024-08-10 16:13:42|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|202|
2024-08-10 16:13:46|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|237.52|
2024-08-10 16:13:50|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|189.93|
2024-08-10 16:13:52|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|267.91|
2024-08-10 16:13:56|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:57|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|442.1|456.78|
2024-08-10 16:14:01|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87||
2024-08-10 16:14:05|usa_0052|GS|price_second_month|0.77106045589693||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32||
2024-08-10 16:14:09|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|108.61|
2024-08-10 16:14:15|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|198.23|
2024-08-10 16:14:20|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|72.06|
2024-08-10 16:14:24|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46||
2024-08-10 16:14:28|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|42.07|
2024-08-10 16:14:33|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|56.52|
2024-08-10 16:14:36|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|75.09|
2024-08-10 16:14:40|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.99|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|237.85|
2024-08-10 16:14:44|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:14:45|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|891.68|
2024-08-10 16:14:49|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|62.07|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|108.71|
2024-08-10 16:14:52|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86||
2024-08-10 16:14:56|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.875|59.625|55.125|60.1875|56.53|59.23|54.83|54.9|56.72|58.3|65.9|62.1|59.49|62.03|63.85|72.78|71.24|70.75|73.05|83.8|77.02|75.41|70.42|79.78|74.71|80.5|70.54|79.02|70.19|69.98|75.48|70.92|70.24|67.02|65.3|56.43|42.95|52.8|53.52|57.07|58.4|65.29|63.85|70.13|74.61|73.49|63.84|68.41|76.4|75.51|75.9|72.71|83.81|86.34|86.09|102.54|95.67|104.06|98.41|109.92|101.96|101.91|95.51|103.14|96.97|103.09|109.44|116.28|107.72|106.81|114.6|115.19|104.71|113.83|123.01|111.51|111.07|94.77|115.93|119.87|106.48|99.72|159.55|168.89|161.6|216.29|193.27|198.37|215.31|173.86|194.51|182.84|186.84|167.72|172.01|150.75|147.77|143.77|125.82|
2024-08-10 16:14:59|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822||
2024-08-10 16:15:04|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|39.33|
2024-08-10 16:15:06|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|102.07|
2024-08-10 16:15:10|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|69.72|
2024-08-10 16:15:17|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|192.21|
2024-08-10 16:15:22|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|10.1|
2024-08-10 16:15:26|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|58.41|
2024-08-10 16:15:30|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62||
2024-08-10 16:15:33|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|158.67|
2024-08-10 16:15:36|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02||
2024-08-10 16:15:40|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|52.66|
2024-08-10 16:15:42|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|43.48|
2024-08-10 16:15:45|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.02|
2024-08-10 16:15:47|usa_0083|MS|price_second_month|0.66666666666667|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19||
2024-08-10 16:15:51|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|551.58|
2024-08-10 16:15:54|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|112.67|
2024-08-10 16:15:59|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|596.18|
2024-08-10 16:16:03|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04||
2024-08-10 16:16:07|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|126.53|
2024-08-10 16:16:11|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|268.11|
2024-08-10 16:16:14|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|541.15|
2024-08-10 16:16:17|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25||
2024-08-10 16:16:22|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|338.26|
2024-08-10 16:16:26|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|169.92|
2024-08-10 16:16:30|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.95|72.54|51.81|62.26|63.55|68.77|70.98|70.13|
2024-08-10 16:16:33|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1||
2024-08-10 16:16:36|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|23.25|35.375|43.875|39.4|36.75|39.15|40.9|42.29|44.85|45.3|40.1|41.75|45.27|46.36|50.95|59.26|63.1|64.94|74.56|79.33|78.02|84.86|108.89|145.27|132.88|132.45|145.21|174|146.41|158.51|192|190.84|215.4|210.6|124.73|106.55|149.11|196.64|230.35|213.09|164.04|150.48|165.89|205.34|195.41|164.75|151.49|199|163.37|176.01|195.54|242.95|288.32|266.93|303.44|305.96|304.63|321.55|357.02|380.33|365.03|328.72|356.81|314.47|361.18|376|373.06|387.46|395.97|416.2|478.94|549.43|542.66|475.27|406.61|431.95|435.76|422.56|485|463.01|523.63|589.21|699.3|730.31|874.27|943.29|901.64|745.48|669.08|696.97|714|695.75|673.58|665.84|736.76|798.11|771.41|856.21|
2024-08-10 16:16:39|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|63.78|
2024-08-10 16:16:44|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|134.81|
2024-08-10 16:16:48|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|77.46|
2024-08-10 16:16:52|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:53|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.96|51|62.99|66.84|58.03|70.12|74.74|84.32|86.61|73.02|78.46|79.36|70.55|93.13|78.56|80.36|79.33|82.39|78.19|77|83.6|94.91|90.37|119.18|119.55|93.52|97.36|82.52|94.52|114.33|82.81|78.97|61.63|67.72|85.53|83.23|71.09|69.17|84.1|100.81|90.15|108.97|102.56|93.59|113.65|122.22|141.24|138.19|135.41|
2024-08-10 16:16:55|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:56|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|262.18|
2024-08-10 16:17:00|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|294.33|241.76||
2024-08-10 16:17:03|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|292.99|
2024-08-10 16:17:08|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|54.47|
2024-08-10 16:17:14|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:17:14|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|140.32|
2024-08-10 16:17:19|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|222.59|
2024-08-10 16:17:22|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|103.69|
2024-08-10 16:17:26|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.8|
2024-08-10 16:17:31|usa_0116|KR|price_second_month|0.68963376784606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93||
2024-08-10 16:17:35|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31|
2024-08-10 16:17:39|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|74.42|
2024-08-10 16:17:43|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.15|
2024-08-10 16:17:47|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65||
2024-08-10 16:17:50|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.86|
2024-08-10 16:17:52|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|43.26|
2024-08-10 16:17:57|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|109.46|
2024-08-10 16:18:00|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|39.3|
2024-08-10 16:18:05|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1131.24|
2024-08-10 16:18:09|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|336.14|
2024-08-10 16:18:13|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:14|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0785|5.1233|5.5842|6.6625|8.1905|11.1453|10.4712|7.3029|7.4602|4.7862|5.2693|5.2356|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4852|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5275|26.7129|24.7714|28.5465|25.6559|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6302|50.5927|45.8181|48.2342|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.359|52.1386|52.1099|59.0272|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|136.79|
2024-08-10 16:18:17|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|212.48|
2024-08-10 16:18:21|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14||
2024-08-10 16:18:25|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|9.86|
2024-08-10 16:18:28|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:29|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|62.41|
2024-08-10 16:18:32|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34|
2024-08-10 16:18:36|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|67.65|
2024-08-10 16:18:40|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|494.34|
2024-08-10 16:18:44|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|78.21|
2024-08-10 16:18:48|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|239.62|
2024-08-10 16:18:52|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|291.64|
2024-08-10 16:18:56|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.23|
2024-08-10 16:19:00|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|182.887||
2024-08-10 16:19:02|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|119.24|
2024-08-10 16:19:07|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|239.21|
2024-08-10 16:19:11|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|151.08|
2024-08-10 16:19:14|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|58.44|
2024-08-10 16:19:18|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|327.83|
2024-08-10 16:19:22|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|220.06|
2024-08-10 16:19:27|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|171.03|
2024-08-10 16:19:30|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|237.94|
2024-08-10 16:19:33|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|100.67|
2024-08-10 16:19:38|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:19:39|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63||
2024-08-10 16:19:43|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|235.9|
2024-08-10 16:19:47|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82||
2024-08-10 16:19:51|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|156.64|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|468.45|
2024-08-10 16:19:55|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|25.33|
2024-08-10 16:19:59|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|101.21|
2024-08-10 16:20:04|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|38.45|
2024-08-10 23:54:26|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|216.24|
2024-08-10 23:54:30|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|118.85|
2024-08-10 23:54:35|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93||||||7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|406.02|
2024-08-10 23:54:38|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|160.62|
2024-08-10 23:54:42|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|431.67|
2024-08-10 23:54:46|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|52.76|
2024-08-10 23:54:50|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.6937|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|156.89|165.14|167.13|
2024-08-10 23:54:55|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|205.8|
2024-08-10 23:54:59|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|74.89|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|170.54|
2024-08-10 23:55:05|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|28.55|
2024-08-10 23:55:10|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|144.99|
2024-08-10 23:55:14|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|40.75|
2024-08-10 23:55:18|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|86.21|
2024-08-10 23:55:22|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.49|
2024-08-10 23:55:27|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|114.55|
2024-08-10 23:55:31|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|38.28|
2024-08-10 23:55:36|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|68.68|
2024-08-10 23:55:40|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:55:42|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|57.84|
2024-08-10 23:55:46|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24||
2024-08-10 23:55:50|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|19.71|
2024-08-10 23:55:55|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|73.66|
2024-08-10 23:55:58|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.08|
2024-08-10 23:56:02|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.67|
2024-08-10 23:56:06|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.39|
2024-08-10 23:56:08|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|191.45|
2024-08-10 23:56:12|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.39|
2024-08-10 23:56:16|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.2445|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|166.94|
2024-08-10 23:56:19|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45||
2024-08-10 23:56:23|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51||
2024-08-10 23:56:26|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|271.3|259.76|
2024-08-10 23:56:29|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71||
2024-08-10 23:56:33|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|115.54|102.54|104.08|79.87|79.5|86.55|87.27|85.49|74.32|83.48|83.07|70.5|80|77.51|86.52|97.42|101.25|91.55|102.79|100.5|98.19|95.16|99.83|92.6|94.08|93.36|91.19|99.41|116.01|
2024-08-10 23:56:36|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|322.49|
2024-08-10 23:56:40|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.11|
2024-08-10 23:56:44|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|558.76|
2024-08-10 23:56:48|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|164.48|
2024-08-10 23:56:52|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.55|
2024-08-10 23:56:56|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|167.91|
2024-08-10 23:57:00|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71||
2024-08-10 23:57:04|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|124.17|
2024-08-10 23:57:08|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:09|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|33.26|
2024-08-10 23:57:11|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|46.72|
2024-08-10 23:57:15|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|50.43|
2024-08-10 23:57:20|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|202|
2024-08-10 23:57:24|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|237.52|
2024-08-10 23:57:28|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|189.93|
2024-08-10 23:57:31|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|267.91|
2024-08-10 23:57:35|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:36|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|442.1|456.78|
2024-08-10 23:57:39|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87||
2024-08-10 23:57:43|usa_0052|GS|price_second_month|0.77106045589693||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32||
2024-08-10 23:57:46|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|108.61|
2024-08-10 23:57:51|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|198.23|
2024-08-10 23:57:54|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|72.06|
2024-08-10 23:57:58|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46||
2024-08-10 23:58:03|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|42.07|
2024-08-10 23:58:07|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|56.52|
2024-08-10 23:58:11|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|75.09|
2024-08-10 23:58:15|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.99|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|237.85|
2024-08-10 23:58:19|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:58:20|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|891.68|
2024-08-10 23:58:25|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|62.07|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|108.71|
2024-08-10 23:58:29|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86||
2024-08-10 23:58:32|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.875|59.625|55.125|60.1875|56.53|59.23|54.83|54.9|56.72|58.3|65.9|62.1|59.49|62.03|63.85|72.78|71.24|70.75|73.05|83.8|77.02|75.41|70.42|79.78|74.71|80.5|70.54|79.02|70.19|69.98|75.48|70.92|70.24|67.02|65.3|56.43|42.95|52.8|53.52|57.07|58.4|65.29|63.85|70.13|74.61|73.49|63.84|68.41|76.4|75.51|75.9|72.71|83.81|86.34|86.09|102.54|95.67|104.06|98.41|109.92|101.96|101.91|95.51|103.14|96.97|103.09|109.44|116.28|107.72|106.81|114.6|115.19|104.71|113.83|123.01|111.51|111.07|94.77|115.93|119.87|106.48|99.72|159.55|168.89|161.6|216.29|193.27|198.37|215.31|173.86|194.51|182.84|186.84|167.72|172.01|150.75|147.77|143.77|125.82|
2024-08-10 23:58:36|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822||
2024-08-10 23:58:41|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|39.33|
2024-08-10 23:58:42|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|102.07|
2024-08-10 23:58:47|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|69.72|
2024-08-10 23:58:50|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|192.21|
2024-08-10 23:58:55|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|10.1|
2024-08-10 23:58:59|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|58.41|
2024-08-10 23:59:03|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62||
2024-08-10 23:59:07|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|158.67|
2024-08-10 23:59:10|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02||
2024-08-10 23:59:14|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|52.66|
2024-08-10 23:59:17|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|43.48|
2024-08-10 23:59:19|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.02|
2024-08-10 23:59:22|usa_0083|MS|price_second_month|0.66666666666667|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19||
2024-08-10 23:59:27|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|551.58|
2024-08-10 23:59:30|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|112.67|
2024-08-10 23:59:34|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|596.18|
2024-08-10 23:59:38|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04||
2024-08-10 23:59:42|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|126.53|
2024-08-10 23:59:46|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|268.11|
2024-08-10 23:59:50|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|541.15|
2024-08-10 23:59:53|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25||
2024-08-10 23:59:56|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|338.26|
2024-08-11 00:00:01|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|169.92|
2024-08-11 00:00:08|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.95|72.54|51.81|62.26|63.55|68.77|70.98|70.13|
2024-08-11 00:00:11|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1||
2024-08-11 00:00:16|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|23.25|35.375|43.875|39.4|36.75|39.15|40.9|42.29|44.85|45.3|40.1|41.75|45.27|46.36|50.95|59.26|63.1|64.94|74.56|79.33|78.02|84.86|108.89|145.27|132.88|132.45|145.21|174|146.41|158.51|192|190.84|215.4|210.6|124.73|106.55|149.11|196.64|230.35|213.09|164.04|150.48|165.89|205.34|195.41|164.75|151.49|199|163.37|176.01|195.54|242.95|288.32|266.93|303.44|305.96|304.63|321.55|357.02|380.33|365.03|328.72|356.81|314.47|361.18|376|373.06|387.46|395.97|416.2|478.94|549.43|542.66|475.27|406.61|431.95|435.76|422.56|485|463.01|523.63|589.21|699.3|730.31|874.27|943.29|901.64|745.48|669.08|696.97|714|695.75|673.58|665.84|736.76|798.11|771.41|856.21|
2024-08-11 00:00:20|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|63.78|
2024-08-11 00:00:26|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|134.81|
2024-08-11 00:00:30|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|77.46|
2024-08-11 00:00:34|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:35|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.96|51|62.99|66.84|58.03|70.12|74.74|84.32|86.61|73.02|78.46|79.36|70.55|93.13|78.56|80.36|79.33|82.39|78.19|77|83.6|94.91|90.37|119.18|119.55|93.52|97.36|82.52|94.52|114.33|82.81|78.97|61.63|67.72|85.53|83.23|71.09|69.17|84.1|100.81|90.15|108.97|102.56|93.59|113.65|122.22|141.24|138.19|135.41|
2024-08-11 00:00:38|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:39|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|262.18|
2024-08-11 00:00:43|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|294.33|241.76||
2024-08-11 00:00:46|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|292.99|
2024-08-11 00:00:51|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|54.47|
2024-08-11 00:00:57|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:58|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|140.32|
2024-08-11 00:01:03|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|222.59|
2024-08-11 00:01:06|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|103.69|
2024-08-11 00:01:11|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.8|
2024-08-11 00:01:15|usa_0116|KR|price_second_month|0.68963376784606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93||
2024-08-11 00:01:20|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31|
2024-08-11 00:01:26|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|74.42|
2024-08-11 00:01:29|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.15|
2024-08-11 00:01:34|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65||
2024-08-11 00:01:38|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.86|
2024-08-11 00:01:40|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|43.26|
2024-08-11 00:01:45|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|109.46|
2024-08-11 00:01:48|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|39.3|
2024-08-11 00:01:52|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1131.24|
2024-08-11 00:01:56|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|336.14|
2024-08-11 00:01:59|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:00|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0785|5.1233|5.5842|6.6625|8.1905|11.1453|10.4712|7.3029|7.4602|4.7862|5.2693|5.2356|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4852|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5275|26.7129|24.7714|28.5465|25.6559|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6302|50.5927|45.8181|48.2342|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.359|52.1386|52.1099|59.0272|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|136.79|
2024-08-11 00:02:04|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|212.48|
2024-08-11 00:02:08|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14||
2024-08-11 00:02:12|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|9.86|
2024-08-11 00:02:16|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:17|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|62.41|
2024-08-11 00:02:22|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34|
2024-08-11 00:02:25|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|67.65|
2024-08-11 00:02:29|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|494.34|
2024-08-11 00:02:34|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|78.21|
2024-08-11 00:02:38|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|239.62|
2024-08-11 00:02:42|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|291.64|
2024-08-11 00:02:46|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.23|
2024-08-11 00:02:51|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|182.887||
2024-08-11 00:02:53|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|119.24|
2024-08-11 00:02:58|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|239.21|
2024-08-11 00:03:02|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|151.08|
2024-08-11 00:03:06|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|58.44|
2024-08-11 00:03:10|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|327.83|
2024-08-11 00:03:13|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|220.06|
2024-08-11 00:03:18|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|171.03|
2024-08-11 00:03:21|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|237.94|
2024-08-11 00:03:25|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|100.67|
2024-08-11 00:03:29|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:03:30|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63||
2024-08-11 00:03:34|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|235.9|
2024-08-11 00:03:38|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82||
2024-08-11 00:03:41|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|156.64|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|468.45|
2024-08-11 00:03:45|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|25.33|
2024-08-11 00:03:49|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|101.21|
2024-08-11 00:03:53|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|38.45|
2024-08-18 03:09:41|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|226.05|
2024-08-18 03:09:50|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|118.17|
2024-08-18 03:09:54|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|418.47|
2024-08-18 03:09:57|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|159.39|
2024-08-18 03:10:00|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|444.51|
2024-08-18 03:10:03|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|55.33|
2024-08-18 03:10:07|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.6937|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|156.89|165.14|169.42|
2024-08-18 03:10:11|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|213.97|
2024-08-18 03:10:15|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|74.89|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|167.89|
2024-08-18 03:10:18|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|28.3|
2024-08-18 03:10:22|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.27|
2024-08-18 03:10:25|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|40.61|
2024-08-18 03:10:29|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|89.3|
2024-08-18 03:10:32|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.34|
2024-08-18 03:10:36|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|113.67|
2024-08-18 03:10:40|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|39.34|
2024-08-18 03:10:43|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|69.18|
2024-08-18 03:10:47|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:48|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|61.4|
2024-08-18 03:10:52|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24||
2024-08-18 03:10:55|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|20.87|
2024-08-18 03:10:59|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|73.78|
2024-08-18 03:11:03|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.62|
2024-08-18 03:11:06|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|162.96|
2024-08-18 03:11:09|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|164.74|
2024-08-18 03:11:11|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|193.78|
2024-08-18 03:11:14|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.62|
2024-08-18 03:11:18|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.2445|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|177.06|
2024-08-18 03:11:20|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45||
2024-08-18 03:11:24|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51||
2024-08-18 03:11:27|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|271.3|267.38|
2024-08-18 03:11:30|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71||
2024-08-18 03:11:33|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|115.54|102.54|104.08|79.87|79.5|86.55|87.27|85.49|74.32|83.48|83.07|70.5|80|77.51|86.52|97.42|101.25|91.55|102.79|100.5|98.19|95.16|99.83|92.6|94.08|93.36|91.19|99.41|118.06|
2024-08-18 03:11:35|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|321.44|
2024-08-18 03:11:38|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|58.35|
2024-08-18 03:11:42|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|577.68|
2024-08-18 03:11:45|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|172.18|
2024-08-18 03:11:48|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|44.78|
2024-08-18 03:11:52|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|179.99|
2024-08-18 03:11:55|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71||
2024-08-18 03:11:59|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|127.05|
2024-08-18 03:12:02|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:03|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|34.13|
2024-08-18 03:12:05|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.36|
2024-08-18 03:12:08|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|51.32|
2024-08-18 03:12:11|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|201.91|
2024-08-18 03:12:15|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|244.53|
2024-08-18 03:12:18|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|193.9|
2024-08-18 03:12:20|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|278.49|
2024-08-18 03:12:24|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:25|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|442.1|468.88|
2024-08-18 03:12:27|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87||
2024-08-18 03:12:30|usa_0052|GS|price_second_month|0.77106045589693||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32||
2024-08-18 03:12:33|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|111.18|
2024-08-18 03:12:37|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|198.5|
2024-08-18 03:12:40|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|73.56|
2024-08-18 03:12:43|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46||
2024-08-18 03:12:47|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|43.19|
2024-08-18 03:12:51|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|55.5|
2024-08-18 03:12:54|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.81|
2024-08-18 03:12:57|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.99|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|251.71|
2024-08-18 03:13:00|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:13:01|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|922.12|
2024-08-18 03:13:05|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|62.07|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|111|
2024-08-18 03:13:10|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86||
2024-08-18 03:13:13|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.875|59.625|55.125|60.1875|56.53|59.23|54.83|54.9|56.72|58.3|65.9|62.1|59.49|62.03|63.85|72.78|71.24|70.75|73.05|83.8|77.02|75.41|70.42|79.78|74.71|80.5|70.54|79.02|70.19|69.98|75.48|70.92|70.24|67.02|65.3|56.43|42.95|52.8|53.52|57.07|58.4|65.29|63.85|70.13|74.61|73.49|63.84|68.41|76.4|75.51|75.9|72.71|83.81|86.34|86.09|102.54|95.67|104.06|98.41|109.92|101.96|101.91|95.51|103.14|96.97|103.09|109.44|116.28|107.72|106.81|114.6|115.19|104.71|113.83|123.01|111.51|111.07|94.77|115.93|119.87|106.48|99.72|159.55|168.89|161.6|216.29|193.27|198.37|215.31|173.86|194.51|182.84|186.84|167.72|172.01|150.75|147.77|143.77|129.65|
2024-08-18 03:13:16|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822||
2024-08-18 03:13:19|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|39.54|
2024-08-18 03:13:21|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|101.99|
2024-08-18 03:13:25|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.12|
2024-08-18 03:13:28|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|200.53|
2024-08-18 03:13:32|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|10.51|
2024-08-18 03:13:36|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|57.61|
2024-08-18 03:13:40|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62||
2024-08-18 03:13:43|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|156.7|
2024-08-18 03:13:46|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02||
2024-08-18 03:13:49|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.91|
2024-08-18 03:13:51|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|45.32|
2024-08-18 03:13:53|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.08|
2024-08-18 03:13:55|usa_0083|MS|price_second_month|0.66666666666667|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19||
2024-08-18 03:13:59|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|560.13|
2024-08-18 03:14:02|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|112.3|
2024-08-18 03:14:06|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|603.98|
2024-08-18 03:14:10|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04||
2024-08-18 03:14:14|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.06|
2024-08-18 03:14:17|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.32|
2024-08-18 03:14:21|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|547.71|
2024-08-18 03:14:24|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25||
2024-08-18 03:14:28|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|343.48|
2024-08-18 03:14:32|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|173|
2024-08-18 03:14:36|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.95|72.54|51.81|62.26|63.55|68.77|70.98|73.05|
2024-08-18 03:14:39|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1||
2024-08-18 03:14:42|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|23.25|35.375|43.875|39.4|36.75|39.15|40.9|42.29|44.85|45.3|40.1|41.75|45.27|46.36|50.95|59.26|63.1|64.94|74.56|79.33|78.02|84.86|108.89|145.27|132.88|132.45|145.21|174|146.41|158.51|192|190.84|215.4|210.6|124.73|106.55|149.11|196.64|230.35|213.09|164.04|150.48|165.89|205.34|195.41|164.75|151.49|199|163.37|176.01|195.54|242.95|288.32|266.93|303.44|305.96|304.63|321.55|357.02|380.33|365.03|328.72|356.81|314.47|361.18|376|373.06|387.46|395.97|416.2|478.94|549.43|542.66|475.27|406.61|431.95|435.76|422.56|485|463.01|523.63|589.21|699.3|730.31|874.27|943.29|901.64|745.48|669.08|696.97|714|695.75|673.58|665.84|736.76|798.11|771.41|872.49|
2024-08-18 03:14:45|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|65.61|
2024-08-18 03:14:49|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|139.56|
2024-08-18 03:14:52|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|78.57|
2024-08-18 03:14:56|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:57|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.96|51|62.99|66.84|58.03|70.12|74.74|84.32|86.61|73.02|78.46|79.36|70.55|93.13|78.56|80.36|79.33|82.39|78.19|77|83.6|94.91|90.37|119.18|119.55|93.52|97.36|82.52|94.52|114.33|82.81|78.97|61.63|67.72|85.53|83.23|71.09|69.17|84.1|100.81|90.15|108.97|102.56|93.59|113.65|122.22|141.24|138.19|138.92|
2024-08-18 03:14:59|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:59|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|264.09|
2024-08-18 03:15:03|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|294.33|241.76||
2024-08-18 03:15:05|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|296.59|
2024-08-18 03:15:09|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|56.01|
2024-08-18 03:15:14|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:15:14|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|142.46|
2024-08-18 03:15:18|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|219.85|
2024-08-18 03:15:21|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|103.09|
2024-08-18 03:15:24|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|87.36|
2024-08-18 03:15:28|usa_0116|KR|price_second_month|0.68963376784606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93||
2024-08-18 03:15:32|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.38|
2024-08-18 03:15:36|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|75.86|
2024-08-18 03:15:39|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|36.12|
2024-08-18 03:15:43|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65||
2024-08-18 03:15:46|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|97.07|
2024-08-18 03:15:48|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|44.13|
2024-08-18 03:15:52|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|114.89|
2024-08-18 03:15:54|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.15|
2024-08-18 03:15:57|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1179.31|
2024-08-18 03:16:01|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|342.32|
2024-08-18 03:16:05|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:06|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0785|5.1233|5.5842|6.6625|8.1905|11.1453|10.4712|7.3029|7.4602|4.7862|5.2693|5.2356|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4852|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5275|26.7129|24.7714|28.5465|25.6559|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6302|50.5927|45.8181|48.2342|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.359|52.1386|52.1099|59.0272|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|137.4|
2024-08-18 03:16:09|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|216.57|
2024-08-18 03:16:12|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14||
2024-08-18 03:16:16|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|10.05|
2024-08-18 03:16:19|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:20|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.55|
2024-08-18 03:16:23|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|33.42|
2024-08-18 03:16:26|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|69.38|
2024-08-18 03:16:30|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|506.66|
2024-08-18 03:16:34|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|81.18|
2024-08-18 03:16:38|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|240.44|
2024-08-18 03:16:42|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|296.68|
2024-08-18 03:16:45|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|276.04|
2024-08-18 03:16:49|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|182.887||
2024-08-18 03:16:51|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|122.4|
2024-08-18 03:16:55|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|241.94|
2024-08-18 03:16:58|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|149.82|
2024-08-18 03:17:01|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|59.09|
2024-08-18 03:17:06|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|337.89|
2024-08-18 03:17:10|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|221.91|
2024-08-18 03:17:14|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|179.64|
2024-08-18 03:17:17|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|240.66|
2024-08-18 03:17:21|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|109.85|
2024-08-18 03:17:24|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:17:25|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63||
2024-08-18 03:17:29|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|236.33|
2024-08-18 03:17:32|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82||
2024-08-18 03:17:36|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|156.64|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|477.37|
2024-08-18 03:17:39|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|26.33|
2024-08-18 03:17:43|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|104.76|
2024-08-18 03:17:47|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|40.2|
2024-12-09 13:06:59|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33||
2024-12-09 13:07:07|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96||
2024-12-09 13:07:13|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|||||12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46||
2024-12-09 13:07:17|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01||
2024-12-09 13:07:24|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02||
2024-12-09 13:07:28|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17||
2024-12-09 13:07:35|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.6937|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|156.89|165.14|174.62|182.16||
2024-12-09 13:07:40|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72||
2024-12-09 13:07:45|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26||
2024-12-09 13:07:50|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33||
2024-12-09 13:07:50|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21||
2024-12-09 13:07:55|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96||
2024-12-09 13:07:56|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93||
2024-12-09 13:08:00|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|||||12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46||
2024-12-09 13:08:02|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34||
2024-12-09 13:08:05|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01||
2024-12-09 13:08:08|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47||
2024-12-09 13:08:10|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02||
2024-12-09 13:08:13|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16||
2024-12-09 13:08:16|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17||
2024-12-09 13:08:19|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64||
2024-12-09 13:08:20|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.6937|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|156.89|165.14|174.62|182.16||
2024-12-09 13:08:26|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72||
2024-12-09 13:08:25|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51||
2024-12-09 13:08:30|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26||
2024-12-09 13:08:31|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08||
2024-12-09 13:08:36|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:08:35|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21||
2024-12-09 13:08:37|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87||
2024-12-09 13:08:41|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93||
2024-12-09 13:08:42|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|431.37||
2024-12-09 13:08:45|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34||
2024-12-09 13:08:47|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05||
2024-12-09 13:08:50|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47||
2024-12-09 13:08:52|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58||
2024-12-09 13:08:54|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16||
2024-12-09 13:08:58|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64||
2024-12-09 13:08:57|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19||
2024-12-09 13:09:03|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|165.85|169.23||
2024-12-09 13:09:03|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51||
2024-12-09 13:09:08|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|164.5|170.82||
2024-12-09 13:09:09|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08||
2024-12-09 13:09:14|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:09:11|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41||
2024-12-09 13:09:15|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87||
2024-12-09 13:09:17|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45||
2024-12-09 13:09:19|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|431.37||
2024-12-09 13:09:23|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89||
2024-12-09 13:09:23|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05||
2024-12-09 13:09:26|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|||
2024-12-09 13:09:29|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58||
2024-12-09 13:09:32|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.89||
2024-12-09 13:09:34|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19||
2024-12-09 13:09:37|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92||
2024-12-09 13:09:38|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|165.85|169.23||
2024-12-09 13:09:42|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|164.5|170.82||
2024-12-09 13:09:40|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|95.7||
2024-12-09 13:09:45|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41||
2024-12-09 13:09:46|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|133.06||
2024-12-09 13:09:49|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45||
2024-12-09 13:09:51|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87||
2024-12-09 13:09:54|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89||
2024-12-09 13:09:59|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|||
2024-12-09 13:09:58|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85||
2024-12-09 13:10:04|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.89||
2024-12-09 13:10:05|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2||
2024-12-09 13:10:09|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92||
2024-12-09 13:10:12|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53||
2024-12-09 13:10:13|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|95.7||
2024-12-09 13:10:18|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|133.06||
2024-12-09 13:10:17|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94||
2024-12-09 13:10:21|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87||
2024-12-09 13:10:25|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85||
2024-12-09 13:10:25|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44||
2024-12-09 13:10:30|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2||
2024-12-09 13:10:31|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|84.01||
2024-12-09 13:10:35|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53||
2024-12-09 13:10:38|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|134.69|133.53||
2024-12-09 13:10:39|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94||
2024-12-09 13:10:45|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:46|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21||
2024-12-09 13:10:45|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44||
2024-12-09 13:10:49|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|84.01||
2024-12-09 13:10:49|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22||
2024-12-09 13:10:55|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|134.69|133.53||
2024-12-09 13:10:59|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:55|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74||
2024-12-09 13:11:01|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21||
2024-12-09 13:11:03|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22||
2024-12-09 13:11:02|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63||
2024-12-09 13:11:09|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74||
2024-12-09 13:11:09|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66||
2024-12-09 13:11:14|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63||
2024-12-09 13:11:16|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93||
2024-12-09 13:11:20|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66||
2024-12-09 13:11:20|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01||
2024-12-09 13:11:25|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:24|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93||
2024-12-09 13:11:26|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|532.94||
2024-12-09 13:11:27|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01||
2024-12-09 13:11:33|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:35|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|532.94||
2024-12-09 13:11:32|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|||
2024-12-09 13:11:38|usa_0052|GS|price_second_month|0.76349362119725||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|599.68||
2024-12-09 13:11:38|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|||
2024-12-09 13:11:43|usa_0052|GS|price_second_month|0.76349362119725||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|599.68||
2024-12-09 13:11:43|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34||
2024-12-09 13:11:47|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34||
2024-12-09 13:11:49|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93||
2024-12-09 13:11:52|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93||
2024-12-09 13:11:55|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88||
2024-12-09 13:11:57|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88||
2024-12-09 13:12:02|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|273.43||
2024-12-09 13:12:03|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|273.43||
2024-12-09 13:12:08|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29||
2024-12-09 13:12:08|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29||
2024-12-09 13:12:13|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29||
2024-12-09 13:12:13|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29||
2024-12-09 13:12:18|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46||
2024-12-09 13:12:18|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46||
2024-12-09 13:12:23|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.99|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68||
2024-12-09 13:12:23|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.99|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68||
2024-12-09 13:12:29|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:29|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:31|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35||
2024-12-09 13:12:31|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35||
2024-12-09 13:12:38|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|62.07|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77||
2024-12-09 13:12:38|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|62.07|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77||
2024-12-09 13:12:44|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|||
2024-12-09 13:12:44|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|||
2024-12-09 13:12:50|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.625|59.875|55.4375|60.6875|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72||
2024-12-09 13:12:51|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.625|59.875|55.4375|60.6875|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72||
2024-12-09 13:12:55|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|||
2024-12-09 13:12:54|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|||
2024-12-09 13:13:00|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12||
2024-12-09 13:12:59|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12||
2024-12-09 13:13:03|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63||
2024-12-09 13:13:03|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63||
2024-12-09 13:13:08|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88||
2024-12-09 13:13:09|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88||
2024-12-09 13:13:12|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03||
2024-12-09 13:13:13|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03||
2024-12-09 13:13:18|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13||
2024-12-09 13:13:18|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13||
2024-12-09 13:13:24|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58||
2024-12-09 13:13:24|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58||
2024-12-09 13:13:30|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|||
2024-12-09 13:13:30|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|||
2024-12-09 13:13:33|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6||
2024-12-09 13:13:34|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6||
2024-12-09 13:13:38|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|36.2||
2024-12-09 13:13:38|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|36.2||
2024-12-09 13:13:44|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21||
2024-12-09 13:13:44|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21||
2024-12-09 13:13:46|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53||
2024-12-09 13:13:47|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53||
2024-12-09 13:13:51|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49||
2024-12-09 13:13:50|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49||
2024-12-09 13:13:54|usa_0083|MS|price_second_month|0.66203059805285|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|129.96||
2024-12-09 13:13:53|usa_0083|MS|price_second_month|0.66203059805285|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|129.96||
2024-12-09 13:13:59|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41||
2024-12-09 13:14:00|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41||
2024-12-09 13:14:05|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05||
2024-12-09 13:14:04|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05||
2024-12-09 13:14:11|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63||
2024-12-09 13:14:11|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63||
2024-12-09 13:14:16|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|132.39||
2024-12-09 13:14:16|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|132.39||
2024-12-09 13:14:21|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26||
2024-12-09 13:14:21|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26||
2024-12-09 13:14:26|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69||
2024-12-09 13:14:26|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69||
2024-12-09 13:14:32|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5||
2024-12-09 13:14:32|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5||
2024-12-09 13:14:36|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|||
2024-12-09 13:14:36|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|||
2024-12-09 13:14:41|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11||
2024-12-09 13:14:41|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11||
2024-12-09 13:14:48|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72||
2024-12-09 13:14:48|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72||
2024-12-09 13:14:54|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25||
2024-12-09 13:14:54|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25||
2024-12-09 13:14:59|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|126.09||
2024-12-09 13:14:59|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|126.09||
2024-12-09 13:15:04|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|24.0625|41|43.625|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.29|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8||
2024-12-09 13:15:05|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|24.0625|41|43.625|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.29|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8||
2024-12-09 13:15:09|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87||
2024-12-09 13:15:08|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87||
2024-12-09 13:15:14|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01||
2024-12-09 13:15:14|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01||
2024-12-09 13:15:20|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67||
2024-12-09 13:15:19|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67||
2024-12-09 13:15:25|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:25|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:27|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35||
2024-12-09 13:15:26|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35||
2024-12-09 13:15:30|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:30|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:32|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93||
2024-12-09 13:15:31|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93||
2024-12-09 13:15:37|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|361.99||
2024-12-09 13:15:38|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|361.99||
2024-12-09 13:15:42|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01||
2024-12-09 13:15:42|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01||
2024-12-09 13:15:48|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75||
2024-12-09 13:15:48|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75||
2024-12-09 13:15:55|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:55|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:56|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35||
2024-12-09 13:15:57|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35||
2024-12-09 13:16:04|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209||
2024-12-09 13:16:04|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209||
2024-12-09 13:16:09|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6||
2024-12-09 13:16:09|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6||
2024-12-09 13:16:15|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13||
2024-12-09 13:16:15|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13||
2024-12-09 13:16:21|usa_0116|KR|price_second_month|0.69174311926606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|59.23||
2024-12-09 13:16:21|usa_0116|KR|price_second_month|0.69174311926606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|59.23||
2024-12-09 13:16:28|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86||
2024-12-09 13:16:28|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86||
2024-12-09 13:16:34|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49||
2024-12-09 13:16:35|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49||
2024-12-09 13:16:39|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71||
2024-12-09 13:16:39|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71||
2024-12-09 13:16:46|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|||
2024-12-09 13:16:45|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|||
2024-12-09 13:16:50|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14||
2024-12-09 13:16:50|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14||
2024-12-09 13:16:54|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52||
2024-12-09 13:16:54|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52||
2024-12-09 13:17:00|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52||
2024-12-09 13:17:01|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52||
2024-12-09 13:17:04|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14||
2024-12-09 13:17:05|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14||
2024-12-09 13:17:09|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22||
2024-12-09 13:17:10|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22||
2024-12-09 13:17:14|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8||
2024-12-09 13:17:19|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:15|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8||
2024-12-09 13:17:21|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:21|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0785|5.1233|5.5842|6.6625|8.1905|11.1453|10.4712|7.3029|7.4602|4.7862|5.2693|5.2356|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4852|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5275|26.7129|24.7714|28.5465|25.6559|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6302|50.5927|45.8181|48.2342|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.359|52.1386|52.1099|59.0272|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94||
2024-12-09 13:17:22|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0785|5.1233|5.5842|6.6625|8.1905|11.1453|10.4712|7.3029|7.4602|4.7862|5.2693|5.2356|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4852|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5275|26.7129|24.7714|28.5465|25.6559|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6302|50.5927|45.8181|48.2342|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.359|52.1386|52.1099|59.0272|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94||
2024-12-09 13:17:25|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04||
2024-12-09 13:17:26|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04||
2024-12-09 13:17:32|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|||
2024-12-09 13:17:31|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|||
2024-12-09 13:17:37|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|10.62|14.52||
2024-12-09 13:17:37|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|10.62|14.52||
2024-12-09 13:17:42|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:43|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:44|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76||
2024-12-09 13:17:45|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76||
2024-12-09 13:17:49|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55||
2024-12-09 13:17:49|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55||
2024-12-09 13:17:55|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86||
2024-12-09 13:17:55|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86||
2024-12-09 13:18:01|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65||
2024-12-09 13:18:02|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65||
2024-12-09 13:18:08|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51||
2024-12-09 13:18:08|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51||
2024-12-09 13:18:14|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85||
2024-12-09 13:18:15|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85||
2024-12-09 13:18:20|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42||
2024-12-09 13:18:21|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42||
2024-12-09 13:18:27|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33||
2024-12-09 13:18:27|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33||
2024-12-09 13:18:33|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|179.53||
2024-12-09 13:18:33|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|179.53||
2024-12-09 13:18:37|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37||
2024-12-09 13:18:37|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37||
2024-12-09 13:18:43|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52||
2024-12-09 13:18:43|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52||
2024-12-09 13:18:48|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08||
2024-12-09 13:18:48|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08||
2024-12-09 13:18:53|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6||
2024-12-09 13:18:54|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6||
2024-12-09 13:18:58|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15||
2024-12-09 13:18:59|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15||
2024-12-09 13:19:04|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23||
2024-12-09 13:19:04|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23||
2024-12-09 13:19:09|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39||
2024-12-09 13:19:09|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39||
2024-12-09 13:19:13|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77||
2024-12-09 13:19:13|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77||
2024-12-09 13:19:18|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24||
2024-12-09 13:19:18|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24||
2024-12-09 13:19:23|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:24|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:25|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|444||
2024-12-09 13:19:25|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|444||
2024-12-09 13:19:30|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9||
2024-12-09 13:19:30|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9||
2024-12-09 13:19:36|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|||
2024-12-09 13:19:36|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|||
2024-12-09 13:19:41|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|156.64|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13||
2024-12-09 13:19:40|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|156.64|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13||
2024-12-09 13:19:45|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36||
2024-12-09 13:19:46|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36||
2024-12-09 13:19:52|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114||
2024-12-09 13:19:52|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114||
2024-12-09 13:19:57|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67||
2024-12-09 13:19:57|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67||
2024-12-09 13:20:04|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|198.83|197.68|174.81|187.89|178.2|199.49|215.94|210.99|208.5|208.7|234.39||
2024-12-09 13:20:04|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|198.83|197.68|174.81|187.89|178.2|199.49|215.94|210.99|208.5|208.7|234.39||
2024-12-09 13:20:08|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:09|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:10|usa_0165|EXC|price_second_month|0|6.2418|5.796|5.3502|5.0826|4.3693|4.2355|5.261|5.4839|5.1272|5.3502|5.6177|6.9106|6.2418|8.3373|8.3819|8.3819|7.1781|7.5794|6.8214|6.6877|6.2418|6.3756|6.9998|6.9552|7.401|7.7577|7.8915|7.1781|5.8852|5.3947|5.9743|6.866|7.2227|7.5794|8.6494|8.7386|9.0953|9.1844|9.2736|10.522|10.6111|11.6366|10.0315|9.5857|9.7194|9.7194|8.6052|9.5411|10.0319|9.4969|10.3436|10.0761|8.7835|8.3819|9.0953|8.0252|6.7769|8.4939|8.6722|7.0672|10.0761|12.2162|14.312|12.707|17.4551|14.4904|11.7482|13.309|15.6717|17.1876|23.6299|23.316|24.1898|19.4746|15.9114|17.577|19.0844|16.6996|17.9016|17.5307|20.4376|21.0083|22.0498|23.9473|23.7566|26.2871|29.754|32.3577|33.4206|38.4426|37.1229|40.7396|40.383|43.5003|43.322|47.0314|55.6416|50.4127|57.8316|53.3945|62.7751|54.1864|40.0976|33.6846|34.2481|35.682|34.3694|30.8882|27.5355|29.0478|28.0847|29.7897|29.8539|30.7598|31.6087|27.8707|26.3798|26.016|21.5576|22.1068|22.3565|21.7502|19.1964|21.6931|26.2728|23.8403|25.802|24.197|24.1328|21.9428|19.4817|22.4635|24.4466|24.254|23.1911|26.1872|25.9019|27.0147|29.754|26.4226|29.5257|31.1807|33.0925|34.6619|34.2981|33.7131|31.6729|30.7527|27.3286|26.3299|29.2974|27.5355|32.1865|34.9686|37.6152|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56||
2024-12-09 13:20:10|usa_0165|EXC|price_second_month|0|6.2418|5.796|5.3502|5.0826|4.3693|4.2355|5.261|5.4839|5.1272|5.3502|5.6177|6.9106|6.2418|8.3373|8.3819|8.3819|7.1781|7.5794|6.8214|6.6877|6.2418|6.3756|6.9998|6.9552|7.401|7.7577|7.8915|7.1781|5.8852|5.3947|5.9743|6.866|7.2227|7.5794|8.6494|8.7386|9.0953|9.1844|9.2736|10.522|10.6111|11.6366|10.0315|9.5857|9.7194|9.7194|8.6052|9.5411|10.0319|9.4969|10.3436|10.0761|8.7835|8.3819|9.0953|8.0252|6.7769|8.4939|8.6722|7.0672|10.0761|12.2162|14.312|12.707|17.4551|14.4904|11.7482|13.309|15.6717|17.1876|23.6299|23.316|24.1898|19.4746|15.9114|17.577|19.0844|16.6996|17.9016|17.5307|20.4376|21.0083|22.0498|23.9473|23.7566|26.2871|29.754|32.3577|33.4206|38.4426|37.1229|40.7396|40.383|43.5003|43.322|47.0314|55.6416|50.4127|57.8316|53.3945|62.7751|54.1864|40.0976|33.6846|34.2481|35.682|34.3694|30.8882|27.5355|29.0478|28.0847|29.7897|29.8539|30.7598|31.6087|27.8707|26.3798|26.016|21.5576|22.1068|22.3565|21.7502|19.1964|21.6931|26.2728|23.8403|25.802|24.197|24.1328|21.9428|19.4817|22.4635|24.4466|24.254|23.1911|26.1872|25.9019|27.0147|29.754|26.4226|29.5257|31.1807|33.0925|34.6619|34.2981|33.7131|31.6729|30.7527|27.3286|26.3299|29.2974|27.5355|32.1865|34.9686|37.6152|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56||
2025-01-14 07:46:53|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33||
2025-01-14 07:46:57|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96||
2025-01-14 07:47:02|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|||||12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46||
2025-01-14 07:47:07|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01||
2025-01-14 07:47:11|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02||
2025-01-14 07:47:15|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17||
2025-01-14 07:47:20|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16||
2025-01-14 07:47:24|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72||
2025-01-14 07:47:28|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26||
2025-01-14 07:47:32|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21||
2025-01-14 07:47:36|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93||
2025-01-14 07:47:40|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34||
2025-01-14 07:47:43|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33||
2025-01-14 07:47:44|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47||
2025-01-14 07:47:47|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96||
2025-01-14 07:47:49|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16||
2025-01-14 07:47:50|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|||||12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46||
2025-01-14 07:47:52|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64||
2025-01-14 07:47:54|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01||
2025-01-14 07:47:57|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02||
2025-01-14 07:47:57|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51||
2025-01-14 07:48:00|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17||
2025-01-14 07:48:01|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08||
2025-01-14 07:48:06|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:04|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16||
2025-01-14 07:48:07|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87||
2025-01-14 07:48:08|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72||
2025-01-14 07:48:12|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26||
2025-01-14 07:48:11|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99||
2025-01-14 07:48:15|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21||
2025-01-14 07:48:15|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05||
2025-01-14 07:48:19|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93||
2025-01-14 07:48:19|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58||
2025-01-14 07:48:22|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34||
2025-01-14 07:48:23|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19||
2025-01-14 07:48:26|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47||
2025-01-14 07:48:27|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76||
2025-01-14 07:48:30|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49||
2025-01-14 07:48:30|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16||
2025-01-14 07:48:32|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41||
2025-01-14 07:48:34|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64||
2025-01-14 07:48:36|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45||
2025-01-14 07:48:38|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51||
2025-01-14 07:48:40|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89||
2025-01-14 07:48:42|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08||
2025-01-14 07:48:46|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:44|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|153.92||
2025-01-14 07:48:46|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87||
2025-01-14 07:48:48|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2||
2025-01-14 07:48:50|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99||
2025-01-14 07:48:52|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92||
2025-01-14 07:48:53|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05||
2025-01-14 07:48:55|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35||
2025-01-14 07:48:58|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58||
2025-01-14 07:48:59|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|133.06||
2025-01-14 07:49:01|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19||
2025-01-14 07:49:02|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87||
2025-01-14 07:49:05|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76||
2025-01-14 07:49:07|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49||
2025-01-14 07:49:06|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85||
2025-01-14 07:49:09|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41||
2025-01-14 07:49:11|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2||
2025-01-14 07:49:13|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45||
2025-01-14 07:49:14|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53||
2025-01-14 07:49:16|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89||
2025-01-14 07:49:18|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94||
2025-01-14 07:49:19|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|153.92||
2025-01-14 07:49:23|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2||
2025-01-14 07:49:22|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44||
2025-01-14 07:49:26|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92||
2025-01-14 07:49:26|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88||
2025-01-14 07:49:28|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35||
2025-01-14 07:49:33|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|133.06||
2025-01-14 07:49:32|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|134.69|133.53||
2025-01-14 07:49:36|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:49:35|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87||
2025-01-14 07:49:37|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21||
2025-01-14 07:49:38|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85||
2025-01-14 07:49:39|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22||
2025-01-14 07:49:42|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2||
2025-01-14 07:49:46|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53||
2025-01-14 07:49:44|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74||
2025-01-14 07:49:49|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94||
2025-01-14 07:49:50|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63||
2025-01-14 07:49:53|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44||
2025-01-14 07:49:53|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66||
2025-01-14 07:49:56|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88||
2025-01-14 07:49:59|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93||
2025-01-14 07:50:00|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|134.69|133.53||
2025-01-14 07:50:05|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:02|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01||
2025-01-14 07:50:06|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21||
2025-01-14 07:50:07|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:08|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86||
2025-01-14 07:50:07|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22||
2025-01-14 07:50:11|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74||
2025-01-14 07:50:11|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|11.9||
2025-01-14 07:50:15|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63||
2025-01-14 07:50:15|usa_0052|GS|price_second_month|0.76349362119725||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||
2025-01-14 07:50:19|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66||
2025-01-14 07:50:19|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34||
2025-01-14 07:50:23|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93||
2025-01-14 07:50:24|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93||
2025-01-14 07:50:24|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01||
2025-01-14 07:50:28|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:29|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86||
2025-01-14 07:50:28|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88||
2025-01-14 07:50:32|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|11.9||
2025-01-14 07:50:33|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8||
2025-01-14 07:50:36|usa_0052|GS|price_second_month|0.76349362119725||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||
2025-01-14 07:50:37|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29||
2025-01-14 07:50:39|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34||
2025-01-14 07:50:42|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29||
2025-01-14 07:50:43|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93||
2025-01-14 07:50:46|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88||
2025-01-14 07:50:46|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46||
2025-01-14 07:50:51|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8||
2025-01-14 07:50:51|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.99|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68||
2025-01-14 07:50:56|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:55|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29||
2025-01-14 07:50:57|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35||
2025-01-14 07:50:59|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29||
2025-01-14 07:51:02|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46||
2025-01-14 07:51:02|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77||
2025-01-14 07:51:05|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.99|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68||
2025-01-14 07:51:09|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:51:07|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|72.08||
2025-01-14 07:51:10|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35||
2025-01-14 07:51:12|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.625|59.875|55.4375|60.6875|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72||
2025-01-14 07:51:14|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77||
2025-01-14 07:51:16|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|924.7||
2025-01-14 07:51:18|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|72.08||
2025-01-14 07:51:20|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12||
2025-01-14 07:51:22|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.625|59.875|55.4375|60.6875|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72||
2025-01-14 07:51:22|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63||
2025-01-14 07:51:24|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|924.7||
2025-01-14 07:51:28|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12||
2025-01-14 07:51:27|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88||
2025-01-14 07:51:29|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63||
2025-01-14 07:51:30|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03||
2025-01-14 07:51:33|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88||
2025-01-14 07:51:34|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13||
2025-01-14 07:51:35|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03||
2025-01-14 07:51:38|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13||
2025-01-14 07:51:38|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58||
2025-01-14 07:51:42|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58||
2025-01-14 07:51:44|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|349.14||
2025-01-14 07:51:46|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|349.14||
2025-01-14 07:51:47|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6||
2025-01-14 07:51:48|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6||
2025-01-14 07:51:50|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63||
2025-01-14 07:51:51|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63||
2025-01-14 07:51:55|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21||
2025-01-14 07:51:55|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21||
2025-01-14 07:51:56|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53||
2025-01-14 07:51:57|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53||
2025-01-14 07:51:59|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49||
2025-01-14 07:51:59|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49||
2025-01-14 07:52:01|usa_0083|MS|price_second_month|0.66203059805285|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||
2025-01-14 07:52:01|usa_0083|MS|price_second_month|0.66203059805285|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||
2025-01-14 07:52:05|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41||
2025-01-14 07:52:06|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41||
2025-01-14 07:52:09|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05||
2025-01-14 07:52:09|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05||
2025-01-14 07:52:14|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63||
2025-01-14 07:52:14|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63||
2025-01-14 07:52:18|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18||
2025-01-14 07:52:18|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18||
2025-01-14 07:52:23|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26||
2025-01-14 07:52:23|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26||
2025-01-14 07:52:26|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69||
2025-01-14 07:52:26|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69||
2025-01-14 07:52:31|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5||
2025-01-14 07:52:31|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5||
2025-01-14 07:52:34|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|274.59||
2025-01-14 07:52:34|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|274.59||
2025-01-14 07:52:38|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11||
2025-01-14 07:52:38|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11||
2025-01-14 07:52:44|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72||
2025-01-14 07:52:43|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72||
2025-01-14 07:52:47|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25||
2025-01-14 07:52:48|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25||
2025-01-14 07:52:50|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81||
2025-01-14 07:52:50|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81||
2025-01-14 07:52:54|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|24.0625|41|43.625|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8||
2025-01-14 07:52:54|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|24.0625|41|43.625|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8||
2025-01-14 07:52:57|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87||
2025-01-14 07:52:57|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87||
2025-01-14 07:53:01|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01||
2025-01-14 07:53:01|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01||
2025-01-14 07:53:04|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67||
2025-01-14 07:53:05|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67||
2025-01-14 07:53:09|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:09|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:10|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35||
2025-01-14 07:53:10|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35||
2025-01-14 07:53:12|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:12|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:13|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93||
2025-01-14 07:53:13|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93||
2025-01-14 07:53:17|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23||
2025-01-14 07:53:17|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23||
2025-01-14 07:53:20|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01||
2025-01-14 07:53:20|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01||
2025-01-14 07:53:24|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75||
2025-01-14 07:53:24|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75||
2025-01-14 07:53:28|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:28|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:29|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35||
2025-01-14 07:53:29|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35||
2025-01-14 07:53:34|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209||
2025-01-14 07:53:34|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209||
2025-01-14 07:53:37|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6||
2025-01-14 07:53:37|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6||
2025-01-14 07:53:41|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13||
2025-01-14 07:53:41|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13||
2025-01-14 07:53:45|usa_0116|KR|price_second_month|0.69174311926606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||
2025-01-14 07:53:45|usa_0116|KR|price_second_month|0.69174311926606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||
2025-01-14 07:53:50|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86||
2025-01-14 07:53:51|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86||
2025-01-14 07:53:55|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49||
2025-01-14 07:53:54|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49||
2025-01-14 07:53:57|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71||
2025-01-14 07:53:58|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71||
2025-01-14 07:54:02|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|408.5||
2025-01-14 07:54:02|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|408.5||
2025-01-14 07:54:06|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14||
2025-01-14 07:54:06|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14||
2025-01-14 07:54:08|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52||
2025-01-14 07:54:08|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52||
2025-01-14 07:54:12|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52||
2025-01-14 07:54:13|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52||
2025-01-14 07:54:16|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14||
2025-01-14 07:54:16|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14||
2025-01-14 07:54:19|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22||
2025-01-14 07:54:19|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22||
2025-01-14 07:54:23|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8||
2025-01-14 07:54:23|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8||
2025-01-14 07:54:27|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:27|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:28|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0785|5.1233|5.5842|6.6625|8.1905|11.1453|10.4712|7.3029|7.4602|4.7862|5.2693|5.2356|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4852|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5275|26.7129|24.7714|28.5465|25.6559|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6302|50.5927|45.8181|48.2342|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.359|52.1386|52.1099|59.0272|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94||
2025-01-14 07:54:28|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0785|5.1233|5.5842|6.6625|8.1905|11.1453|10.4712|7.3029|7.4602|4.7862|5.2693|5.2356|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4852|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5275|26.7129|24.7714|28.5465|25.6559|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6302|50.5927|45.8181|48.2342|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.359|52.1386|52.1099|59.0272|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94||
2025-01-14 07:54:31|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04||
2025-01-14 07:54:31|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04||
2025-01-14 07:54:36|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|59.33||
2025-01-14 07:54:35|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|59.33||
2025-01-14 07:54:40|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|10.62|14.52||
2025-01-14 07:54:40|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|10.62|14.52||
2025-01-14 07:54:43|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:43|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:44|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76||
2025-01-14 07:54:44|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76||
2025-01-14 07:54:48|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55||
2025-01-14 07:54:47|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55||
2025-01-14 07:54:52|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86||
2025-01-14 07:54:52|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86||
2025-01-14 07:54:56|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65||
2025-01-14 07:54:56|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65||
2025-01-14 07:55:00|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51||
2025-01-14 07:55:01|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51||
2025-01-14 07:55:05|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85||
2025-01-14 07:55:05|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85||
2025-01-14 07:55:10|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42||
2025-01-14 07:55:10|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42||
2025-01-14 07:55:14|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33||
2025-01-14 07:55:15|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33||
2025-01-14 07:55:18|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58||
2025-01-14 07:55:19|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58||
2025-01-14 07:55:21|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37||
2025-01-14 07:55:21|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37||
2025-01-14 07:55:26|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52||
2025-01-14 07:55:26|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52||
2025-01-14 07:55:30|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08||
2025-01-14 07:55:30|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08||
2025-01-14 07:55:33|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6||
2025-01-14 07:55:33|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6||
2025-01-14 07:55:37|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15||
2025-01-14 07:55:38|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15||
2025-01-14 07:55:42|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23||
2025-01-14 07:55:42|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23||
2025-01-14 07:55:46|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39||
2025-01-14 07:55:46|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39||
2025-01-14 07:55:50|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77||
2025-01-14 07:55:50|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77||
2025-01-14 07:55:54|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24||
2025-01-14 07:55:54|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24||
2025-01-14 07:55:58|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7||
2025-01-14 07:56:00|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7||
2025-01-14 07:56:04|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9||
2025-01-14 07:56:04|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9||
2025-01-14 07:56:08|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|95.06||
2025-01-14 07:56:08|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|95.06||
2025-01-14 07:56:12|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|156.64|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13||
2025-01-14 07:56:12|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|156.64|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13||
2025-01-14 07:56:15|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36||
2025-01-14 07:56:15|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36||
2025-01-14 07:56:19|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114||
2025-01-14 07:56:20|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114||
2025-01-14 07:56:23|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67||
2025-01-14 07:56:24|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67||
2025-01-14 07:56:28|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|198.83|197.68|174.81|187.89|178.2|199.49|215.94|210.99|208.5|208.7|234.39||
2025-01-14 07:56:28|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|198.83|197.68|174.81|187.89|178.2|199.49|215.94|210.99|208.5|208.7|234.39||
2025-01-19 20:17:58|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33||
2025-01-19 20:18:03|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96||
2025-01-19 20:18:08|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|||||12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46||
2025-01-19 20:18:11|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.872025-03-02 00:14:37|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-03-02 00:14:41|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-03-02 00:14:46|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-03-02 00:14:50|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-03-02 00:14:54|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-03-02 00:14:58|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-03-02 00:15:02|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-03-02 00:15:07|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-03-02 00:15:11|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-03-02 00:15:15|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-03-02 00:15:19|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-03-02 00:15:24|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-03-02 00:15:28|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-03-02 00:15:32|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-03-02 00:15:37|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-03-02 00:15:41|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-03-02 00:15:46|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-03-02 00:15:51|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:15:52|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-03-02 00:15:55|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|||
2025-03-02 00:16:00|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-03-02 00:16:04|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-03-02 00:16:08|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-03-02 00:16:12|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28||
2025-03-02 00:16:15|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22||
2025-03-02 00:16:17|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-03-02 00:16:22|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-03-02 00:16:26|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-03-02 00:16:29|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|||
2025-03-02 00:16:33|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|||
2025-03-02 00:16:36|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-03-02 00:16:39|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|||
2025-03-02 00:16:42|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-03-02 00:16:45|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-03-02 00:16:49|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-03-02 00:16:53|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-03-02 00:16:56|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-03-02 00:17:00|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-03-02 00:17:04|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-03-02 00:17:08|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|||
2025-03-02 00:17:13|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|134.69|133.53|155.12||
2025-03-02 00:17:16|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:17|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.375||
2025-03-02 00:17:19|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-03-02 00:17:23|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-03-02 00:17:27|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-03-02 00:17:31|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-03-02 00:17:35|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-03-02 00:17:37|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-03-02 00:17:41|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:42|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-03-02 00:17:44|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|||
2025-03-02 00:17:49|usa_0052|GS|price_second_month|0.75607385811467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-03-02 00:17:52|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-03-02 00:17:57|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-03-02 00:18:01|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-03-02 00:18:05|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|||
2025-03-02 00:18:09|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-03-02 00:18:13|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-03-02 00:18:16|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-03-02 00:18:20|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-03-02 00:18:24|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:18:25|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-03-02 00:18:30|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-03-02 00:18:34|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|||
2025-03-02 00:18:38|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.625|59.875|55.4375|60.6875|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-03-02 00:18:41|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|||
2025-03-02 00:18:45|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6||
2025-03-02 00:18:47|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-03-02 00:18:52|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|64.23||
2025-03-02 00:18:55|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-03-02 00:18:59|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-03-02 00:19:04|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-03-02 00:19:09|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|||
2025-03-02 00:19:12|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-03-02 00:19:15|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|||
2025-03-02 00:19:20|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-03-02 00:19:21|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-03-02 00:19:23|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-03-02 00:19:26|usa_0083|MS|price_second_month|0.65745856353591|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-03-02 00:19:30|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-03-02 00:19:34|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-03-02 00:19:38|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-03-02 00:19:43|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|||
2025-03-02 00:19:47|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-03-02 00:19:51|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-03-02 00:19:55|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-03-02 00:19:59|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|||
2025-03-02 00:20:04|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-03-02 00:20:09|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-03-02 00:20:14|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|86.18||
2025-03-02 00:20:18|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|||
2025-03-02 00:20:21|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|24.0625|41|43.625|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-03-02 00:20:24|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-03-02 00:20:28|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-03-02 00:20:32|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-03-02 00:20:37|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:38|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|129.69||
2025-03-02 00:20:40|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:41|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-03-02 00:20:45|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|||
2025-03-02 00:20:48|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-03-02 00:20:52|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-03-02 00:20:57|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:58|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-03-02 00:21:02|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-03-02 00:21:05|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-03-02 00:21:09|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-03-02 00:21:14|usa_0116|KR|price_second_month|0.69174311926606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-03-02 00:21:20|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-03-02 00:21:25|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-03-02 00:21:28|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-03-02 00:21:32|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|||
2025-03-04 12:34:19|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-03-04 12:34:24|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-03-04 12:34:29|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-03-04 12:34:32|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-03-04 12:34:37|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-03-04 12:34:41|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-03-04 12:34:47|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-03-04 12:34:52|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-03-04 12:34:57|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-03-04 12:35:02|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-03-04 12:35:08|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-03-04 12:35:13|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-03-04 12:35:18|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-03-04 12:35:23|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-03-04 12:35:28|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-03-04 12:35:34|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-03-04 12:35:40|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-03-04 12:35:45|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:35:46|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-03-04 12:35:50|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|389.69||
2025-03-04 12:35:56|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-03-04 12:36:01|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-03-04 12:36:06|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-03-04 12:36:12|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-03-04 12:36:15|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-03-04 12:36:17|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-03-04 12:36:23|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-03-04 12:36:29|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-03-04 12:36:32|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|||
2025-03-04 12:36:37|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|63.48||
2025-03-04 12:36:41|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-03-04 12:36:43|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|97.59||
2025-03-04 12:36:48|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-03-04 12:36:52|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-03-04 12:36:57|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-03-04 12:37:02|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-03-04 12:37:07|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-03-04 12:37:11|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-03-04 12:37:17|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-03-04 12:37:22|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|94.3||
2025-03-04 12:37:27|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|134.69|133.53|155.12||
2025-03-04 12:37:32|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:37:33|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-03-04 12:37:34|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-03-04 12:37:39|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-03-04 12:37:45|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-03-04 12:37:50|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-03-04 12:37:55|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-03-04 12:37:57|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-03-04 12:38:02|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:03|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-03-04 12:38:06|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|||
2025-03-04 12:38:12|usa_0052|GS|price_second_month|0.75607385811467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-03-04 12:38:16|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-03-04 12:38:22|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-03-04 12:38:26|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-03-04 12:38:31|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|246.16||
2025-03-04 12:38:36|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-03-04 12:38:42|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-03-04 12:38:46|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-03-04 12:38:50|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-03-04 12:38:55|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:56|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-03-04 12:39:02|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-03-04 12:39:07|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|||
2025-03-04 12:39:12|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.625|59.875|55.4375|60.6875|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-03-04 12:39:15|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|||
2025-03-04 12:39:20|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-03-04 12:39:22|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-03-04 12:39:27|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-03-04 12:39:30|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-03-04 12:39:35|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-03-04 12:39:41|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-03-04 12:39:46|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|||
2025-03-04 12:39:49|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-03-04 12:39:53|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|30.04||
2025-03-04 12:39:58|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-03-04 12:40:00|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-03-04 12:40:03|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-03-04 12:40:06|usa_0083|MS|price_second_month|0.65745856353591|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-03-04 12:40:11|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-03-04 12:40:15|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-03-04 12:40:21|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-03-04 12:40:26|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|120.76||
2025-03-04 12:40:31|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-03-04 12:40:35|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-03-04 12:40:40|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-03-04 12:40:44|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|||
2025-03-04 12:40:49|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-03-04 12:40:55|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-03-04 12:41:00|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-03-04 12:41:03|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|123.54||
2025-03-04 12:41:08|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|24.0625|41|43.625|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-03-04 12:41:11|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-03-04 12:41:17|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-03-04 12:41:20|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-03-04 12:41:25|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:26|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-03-04 12:41:28|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:29|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-03-04 12:41:35|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|293.06||
2025-03-04 12:41:38|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-03-04 12:41:44|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-03-04 12:41:50|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:51|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-03-04 12:41:56|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-03-04 12:42:00|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-03-04 12:42:06|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-03-04 12:42:12|usa_0116|KR|price_second_month|0.69174311926606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-03-04 12:42:17|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-03-04 12:42:22|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-03-04 12:42:26|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-03-04 12:42:32|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|||
2025-03-04 12:42:36|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-03-04 12:42:40|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-03-04 13:06:31|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-03-04 13:06:35|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-03-04 13:06:39|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-03-04 13:06:43|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-03-04 13:06:48|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-03-04 13:06:51|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-03-04 13:06:55|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-03-04 13:06:59|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-03-04 13:07:04|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-03-04 13:07:08|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-03-04 13:07:12|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-03-04 13:07:17|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-03-04 13:07:21|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-03-04 13:07:26|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-03-04 13:07:30|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-03-04 13:07:35|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-03-04 13:07:40|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-03-04 13:07:45|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:07:46|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-03-04 13:07:50|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|389.69||
2025-03-04 13:07:54|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-03-04 13:07:59|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-03-04 13:08:03|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-03-04 13:08:07|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4848|4.7843|6.9318|6.9895|10.0885|9.1647|9.2985|9.4573|12.2375|11.8025|12.1777|12.6653|16.8392|12.725|14.206|12.125|7.3022|8.8277|10.139|11.0992|14.6435|13.4552|11.8867|12.0538|14.8742|15.6055|12.9917|13.524|14.2528|15.4563|15.2365|17.042|16.6992|19.8223|22.0318|21.6355|26.4602|30.272|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-03-04 13:08:10|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9273|28.3821|27.0173|26.7311|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-03-04 13:08:12|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-03-04 13:08:17|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-03-04 13:08:22|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2031|2.9688|3.1094|4.2469|3.4438|2.4063|2.075|1.2344|0.5094|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-03-04 13:08:25|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|||
2025-03-04 13:08:29|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|63.48||
2025-03-04 13:08:33|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-03-04 13:08:36|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|97.59||
2025-03-04 13:08:41|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-03-04 13:08:43|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-03-04 13:08:48|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-03-04 13:08:53|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-03-04 13:08:58|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-03-04 13:09:02|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-03-04 13:09:07|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-03-04 13:09:11|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|94.3||
2025-03-04 13:09:16|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|134.69|133.53|155.12||
2025-03-04 13:09:20|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:21|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-03-04 13:09:23|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-03-04 13:09:27|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-03-04 13:09:33|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-03-04 13:09:36|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-03-04 13:09:42|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-03-04 13:09:44|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-03-04 13:09:48|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:49|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-03-04 13:09:52|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|||
2025-03-04 13:09:57|usa_0052|GS|price_second_month|0.75607385811467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.1875||94.875|113.9375|106.9375||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.155|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-03-04 13:10:00|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-03-04 13:10:05|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-03-04 13:10:10|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-03-04 13:10:15|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|246.16||
2025-03-04 13:10:19|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-03-04 13:10:24|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5825|6.5236|3.6101|4.0331|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.85|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-03-04 13:10:27|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-03-04 13:10:31|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-03-04 13:10:36|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:10:37|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-03-04 13:10:42|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-03-04 13:10:46|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|||
2025-03-04 13:10:51|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.625|59.875|55.4375|60.6875|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-03-04 13:10:54|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|||
2025-03-04 13:10:58|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-03-04 13:11:00|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-03-04 13:11:05|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-03-04 13:11:08|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-03-04 13:11:12|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-03-04 13:11:17|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-03-04 13:11:23|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|||
2025-03-04 13:11:26|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||23.3395|24.8124|23.906|21.4135|22.0932|22.5464|22.3198|20.9603|21.1869|21.9799|22.5464|24.8124|27.305|27.4183|28.7217|29.6281|27.9848|30.2508|26.342|26.8518|23.0563|26.5119|23.1129|21.1302|21.1869|22.2065|20.677|20.7903|23.2126|24.5813|26.5572|26.1856|27.8987|30.8762|32.2584|30.5635|31.3973|34.0984|38.7119|43.0082|49.3892|46.6889|50.7125|56.2687|56.1599|62.2871|68.9491|70.073|75.2032|72.1758|76.8528|92.4336|102.1864|97.872|86.0345|89.2341|75.9555|90.0589|85.9983|43.0535|30.7215|49.6278|59.4748|68.3537|73.65|79.9906|85.0894|92.6623|103.5183|111.063|110.5362|116.9708|127.4506|138.777|149.2945|143.1138|149.445|156.5757|136.9991|140.969|151.731|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-03-04 13:11:29|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|30.04||
2025-03-04 13:11:34|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-03-04 13:11:36|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-03-04 13:11:38|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-03-04 13:11:41|usa_0083|MS|price_second_month|0.65745856353591|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-03-04 13:11:46|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-03-04 13:11:51|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-03-04 13:11:55|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-03-04 13:12:00|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|120.76||
2025-03-04 13:12:06|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-03-04 13:12:09|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-03-04 13:12:14|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-03-04 13:12:17|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|||
2025-03-04 13:12:22|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-03-04 13:12:28|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-03-04 13:12:32|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-03-04 13:12:35|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|123.54||
2025-03-04 13:12:39|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|24.0625|41|43.625|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-03-04 13:12:42|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-03-04 13:12:47|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-03-04 13:12:51|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-03-04 13:12:56|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:12:57|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-03-04 13:12:59|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:00|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-03-04 13:13:04|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|293.06||
2025-03-04 13:13:07|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-03-04 13:13:12|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-03-04 13:13:16|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:17|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-03-04 13:13:21|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-03-04 13:13:25|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-03-04 13:13:29|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-03-04 13:13:34|usa_0116|KR|price_second_month|0.69174311926606|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-03-04 13:13:40|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-03-04 13:13:44|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4505|0.8958|0.5234|0.5026|1.2201|2.2735|2.3308|1.7813|1.5417|1.75|1.7004|1.7621|1.3338|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8025|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.69|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-03-04 13:13:47|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-03-04 13:13:52|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|||
2025-03-04 13:13:56|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-03-04 13:13:58|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-03-15 09:53:30|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-03-15 09:53:35|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-03-15 09:53:40|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-03-15 09:53:44|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-03-15 09:53:49|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-03-15 09:53:53|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-03-15 09:53:58|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-03-15 09:54:03|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-03-15 09:54:08|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-03-15 09:54:12|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-03-15 09:54:17|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-03-15 09:54:22|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-03-15 09:54:27|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-03-15 09:54:32|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-03-15 09:54:37|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-03-15 09:54:42|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-03-15 09:54:48|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-03-15 09:54:52|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:54:53|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-03-15 09:54:58|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|351.31||
2025-03-15 09:55:03|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-03-15 09:55:09|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-03-15 09:55:13|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-03-15 09:55:18|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-03-15 09:55:21|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-03-15 09:55:24|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-03-15 09:55:29|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-03-15 09:55:34|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-03-15 09:55:38|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|||
2025-03-15 09:55:42|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|60.5||
2025-03-15 09:55:45|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-03-15 09:55:48|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|85.35||
2025-03-15 09:55:53|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-03-15 09:55:56|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-03-15 09:56:01|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-03-15 09:56:07|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-03-15 09:56:11|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-03-15 09:56:14|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-03-15 09:56:19|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-03-15 09:56:24|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|93.07||
2025-03-15 09:56:30|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|92.12|100.14|134.69|133.53|155.12||
2025-03-15 09:56:35|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:56:36|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-03-15 09:56:39|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-03-15 09:56:45|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-03-15 09:56:50|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-03-15 09:56:54|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-03-15 09:57:00|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-03-15 09:57:03|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-03-15 09:57:09|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:10|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-03-15 09:57:13|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|||
2025-03-15 09:57:19|usa_0052|GS|price_second_month|0.75607385811467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-03-15 09:57:22|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-03-15 09:57:28|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-03-15 09:57:33|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-03-15 09:57:38|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|224.44||
2025-03-15 09:57:43|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-03-15 09:57:47|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.63|334|177.19|125.56|165.06|143.38|62.63|62|34.31|38.31|60.52|56.23|68.07|52.05|55.21|56.52|68.92|78.42|101.65|55.41|55.89|68.7|88.8|86.54|112.3|42.84|38|40.49|44.81|40.06|32.81|27.82|32.34|32.06|32.56|34.1|33.53|26.36|30.01|24.93|13.13|10.87|17.62|22.14|24.47|23.02|21.41|23.23|29.14|33.505|31.17|30.87|29.59|35.74|39.19|47.47|52.82|54.71|54.1|49.99|50.52|58.77|50.73|55.5|54.88|57.91|61.36|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-03-15 09:57:51|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-03-15 09:57:55|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-03-15 09:58:00|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:58:01|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-03-15 09:58:06|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-03-15 09:58:11|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|||
2025-03-15 09:58:15|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-03-15 09:58:18|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|||
2025-03-15 09:58:23|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-03-15 09:58:25|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-03-15 09:58:30|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-03-15 09:58:33|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-03-15 09:58:38|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-03-15 09:58:43|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-03-15 09:58:47|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|||
2025-03-15 09:58:51|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||25.75|27.38|26.38|23.63|24.38|24.88|24.63|23.13|23.38|24.25|24.88|27.38|30.13|30.25|31.69|32.69|30.88|33.38|29.06|29.63|25.44|29.25|25.5|23.31|23.38|24.5|22.75|22.94|25.61|27.12|29.3|28.89|30.78|34.07|35.59|33.72|34.64|37.62|42.71|47.45|54.49|51.57|55.95|62.08|61.96|68.72|76.07|77.31|82.97|79.63|84.79|101.98|112.74|107.98|94.92|98.45|83.8|99.36|94.88|47.5|33.1|53.47|63.62|72.66|78.29|85.03|90.45|98.5|110.04|118.06|117.5|124.34|135.48|147.52|158.7|152.13|158.86|166.44|145.63|149.85|161.29|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-03-15 09:58:55|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|28.41||
2025-03-15 09:59:00|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-03-15 09:59:02|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-03-15 09:59:05|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-03-15 09:59:07|usa_0083|MS|price_second_month|0.65745856353591|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-03-15 09:59:13|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-03-15 09:59:17|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-03-15 09:59:22|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-03-15 09:59:28|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.7||
2025-03-15 09:59:33|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-03-15 09:59:37|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-03-15 09:59:42|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-03-15 09:59:46|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|||
2025-03-15 09:59:51|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-03-15 09:59:56|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-03-15 10:00:01|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-03-15 10:00:05|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|113.26||
2025-03-15 10:00:09|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-03-15 10:00:13|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-03-15 10:00:19|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-03-15 10:00:22|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-03-15 10:00:27|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:28|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-03-15 10:00:31|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:32|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-03-15 10:00:37|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|279.4||
2025-03-15 10:00:40|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-03-15 10:00:46|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-03-15 10:00:52|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:53|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-03-15 10:00:58|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-03-15 10:01:01|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-03-15 10:01:07|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-03-15 10:01:13|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-03-15 10:01:19|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-03-15 10:01:25|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-03-15 10:01:31|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-03-15 10:01:37|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|||
2025-03-15 10:01:43|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-03-15 10:01:46|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-03-15 10:01:54|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5||
2025-03-15 10:01:59|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04||
2025-03-15 10:02:04|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74||
2025-03-15 10:02:09|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85||
2025-03-15 10:02:14|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:15|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37||
2025-03-15 10:02:20|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49||
2025-03-15 10:02:25|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|||
2025-03-15 10:02:30|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|10.62|14.52|14.35||
2025-03-15 10:02:34|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:35|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53||
2025-03-15 10:02:40|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01||
2025-03-15 10:02:45|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66||
2025-03-15 10:02:51|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74||
2025-03-15 10:02:56|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23||
2025-03-15 10:03:01|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75||
2025-03-15 10:03:06|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32||
2025-03-15 10:03:12|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15||
2025-03-15 10:03:17|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58|195.54||
2025-03-15 10:03:20|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22||
2025-03-15 10:03:26|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98||
2025-03-15 10:03:32|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73||
2025-03-15 10:03:38|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2||
2025-03-15 10:03:46|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19||
2025-03-15 10:03:56|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84||
2025-03-15 10:04:04|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15||
2025-03-15 10:04:09|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01||
2025-03-15 10:04:15|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48||
2025-03-15 10:04:22|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:04:23|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|477.5||
2025-03-15 10:04:29|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53||
2025-03-15 10:04:37|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|||
2025-03-15 10:04:44|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79||
2025-03-15 10:04:48|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06||
2025-03-15 10:04:56|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47||
2025-03-15 10:05:02|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15||
2025-03-15 10:05:08|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77||
2025-03-15 10:05:12|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:13|usa_0165|EXC|price_second_month|0|6.2418|5.796|5.3502|5.0826|4.3693|4.2355|5.261|5.4839|5.1272|5.3502|5.6177|6.9106|6.2418|8.3373|8.3819|8.3819|7.1781|7.5794|6.8214|6.6877|6.2418|6.3756|6.9998|6.9552|7.401|7.7577|7.8915|7.1781|5.8852|5.3947|5.9743|6.866|7.2227|7.5794|8.6494|8.7386|9.0953|9.1844|9.2736|10.522|10.6111|11.6366|10.0315|9.5857|9.7194|9.7194|8.6052|9.5411|10.0319|9.4969|10.3436|10.0761|8.7835|8.3819|9.0953|8.0252|6.7769|8.4939|8.6722|7.0672|10.0761|12.2162|14.312|12.707|17.4551|14.4904|11.7482|13.309|15.6717|17.1876|23.6299|23.316|24.1898|19.4746|15.9114|17.577|19.0844|16.6996|17.9016|17.5307|20.4376|21.0083|22.0498|23.9473|23.7566|26.2871|29.754|32.3577|33.4206|38.4426|37.1229|40.7396|40.383|43.5003|43.322|47.0314|55.6416|50.4127|57.8316|53.3945|62.7751|54.1864|40.0976|33.6846|34.2481|35.682|34.3694|30.8882|27.5355|29.0478|28.0847|29.7897|29.8539|30.7598|31.6087|27.8707|26.3798|26.016|21.5576|22.1068|22.3565|21.7502|19.1964|21.6931|26.2728|23.8403|25.802|24.197|24.1328|21.9428|19.4817|22.4635|24.4466|24.254|23.1911|26.1872|25.9019|27.0147|29.754|26.4226|29.5257|31.1807|33.0925|34.6619|34.2981|33.7131|31.6729|30.7527|27.3286|26.3299|29.2974|27.5355|32.1865|34.9686|37.6152|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2||
2025-03-15 10:05:21|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56||
2025-03-15 10:05:23|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1||
2025-03-15 10:05:28|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:30|usa_0170|BBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:31|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||31.5|28|31.75|41.75|41|44.75|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29||
2025-03-15 10:05:38|usa_0172|PSA|price_second_month|0|18.25|15.625|17|16.5|15.75|17.375|17|18.875|20.875|20.25|18.75|18|14.125|16.5|16|15.5|14.25|14|11.625|12.25|11.125|11.5|11|11.75|13.875|12.875|11.625|7.875|8.125|6.875|6.625|7.625|8.375|8.375|8.5|9.5|9|9.125|9.375|11.375|11.875|13.5|14.375|14.875|16.25|15|13.5|14.75|15.875|18.375|18|21.375|21|21.5|25.375|26.875|26.625|28.063|27.625|30.813|30|23.375|26.5625|25.5|29.1875|26|22.8125|22.0625|22.3125|24.375|21.9375|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|212.23|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62||
2025-03-15 10:05:46|usa_0173|INTU|price_second_month|0.95247395833333|||||||||||||||||||||||||||||||||||||||||2.7084|2.9375|3.5521||2.7709|3.6458|5.5625||6.3333|7.8333|13||7.875|5.25|5.2917||3.8229|5.3333|6.875||10.2083|7.7604|12.0833||15.0208|14.6093|29.9688||20.6875|28.5|19.7188||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22||385.44|387.32|389.22||458.19|510.94|625.03||657.21|621|628.5|||
2025-03-15 10:05:54|usa_0174|AON|price_second_month|0|4.9815|5.0185|5.7407|4.8149|4.3703|4.9815|5.2964|6.5185|7.0741|6.5741|7.5371|8.8704|8.7593|8.7037|8.1482|8.537|7.2964|8.7407|6.9259|7.7407|7.3703|8.1111|8.1481|8.4074|10.0741|10.3333|11.5185|11.0741|11.6297|10.3704|10.2222|10.2964|12.1111|11.2223|10.9259|12.6667|12.6667|13.2964|14.9259|15.1852|15.4445|16.4445|14.6667|14.7777|14.7223|15.2223|14.055|15.445|16.222|17.3333|20.945|23.1111|22.389|22.445|27.055|28.167|32.5|33.959|35.25|39.875|42.7083|41.6667|38.4167|39.2917|43|33.375|35.6875|21.0625|35.125|37.3125|31.0625|34.27|35|37.15|35.9788|34.63|33.4349|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|140.23|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12||
2025-03-15 10:06:00|usa_0175|HUM|price_second_month|0.13884555382215|||||||||||||||||||||||||||||||||||||||||11.25|12.875|17.75||16.125|23.625|22.625||17.75|20.125|27.375||17.875|20.25|19||23.125|23.813|20.75||31.1875|16.375|17.8125||12.9375|6.875|8.1875||5.3125|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.629|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86||468.07|485.19|512.19||447.13|486.52|457.81||373.65|316.74|253.71|||
2025-03-15 10:06:08|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||16.25|16.4375|16.875|16.5|13.563|13.563|14.313|14.75|15.5|15.875|15.5|17.688|20.063|22.625|23.625|24.344|25|24|24.469|19.9688|21.1563|20.5|23.9688|22|20.0938|19.9688|22.3125|24|25.5|26.05|26.825|29.455|28.915|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.4359|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.82|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17||
2025-03-15 10:06:13|usa_0177|AMAT|price_second_month|1|0.3516|0.3282|0.3008|0.2422|0.2422|0.2286|0.211|0.2149|0.1641|0.1485|0.1622|0.2129|0.1797|0.1485|0.1485|0.2657|0.3086|0.4571|0.3047|0.3985|0.5391|0.4258|0.3477|0.3711|0.4024|0.418|0.4454|0.4454|0.5938|0.3594|0.336|0.4649|0.4454|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.641|3.446|5.4141|6.4063|4.9219|4.3594|3.8125|3.4531|4.4922|5.7969|8.8516|11.9063|7.5313|8.8281|7.375|6.3125|10.6719|15.4219|18.4688|19.4219|31.6719|47.125|45.4688|29.6563|19.0938|21.75|24.85|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.4675|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|155.66||
2025-03-15 10:06:21|usa_0178|AEP|price_second_month|0|19|17.875|18.5|16.875|15.75|18.25|20.5|20.875|22.875|21.625|22.625|26.5|25.875|30.875|29.125|29.5|26.625|27.375|25.125|28.375|28.625|27.25|27|26.5|27.5|30|31|30.5|29|26.5|28.25|28.5|28.75|30.125|31.625|30.875|31.625|32.5|31.125|35.625|34.5|38.75|36.125|33.125|28.875|31.5|33|33.875|34.25|34.125|37.625|42.875|40.125|41.5|41.5|41.75|40.75|43.6875|49.5625|48|45.375|45.25|46.375|41.625|43.375|36.3125|31.375|28.125|35.5625|35.25|46|47.54|50.2|45.77|41.25|43.85|42.7237|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05||
2025-03-15 10:06:29|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:30|usa_0180|DFS|price_second_month|0.68131868131868||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.66|15.2||13.15|14.67|8.37||10.22|15.52|14.82||13.8|15.96|18.56||26.14|26.79|24.19||33.51|38.51|38.34||46.89|52.82|54.6||61.77|65.59|66.27||57.33|51.95|54.78||51.15|56.96|72.82||61.07|60.49|77.26||71.39|78.29|58.13||77.59|84.31|85.49||52.06|59.54|88.29||116.88|122.83|116.07||97.31|100.29|96.75||117.32|88.81|111.65||126.42|137.58|176.58|||
2025-03-15 10:06:34|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23||
2025-03-15 10:06:38|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.93|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22||
2025-03-15 10:06:44|usa_0185|SRE|price_second_month|0|4.875|4.9375|5.3125|5.0625|4.625|5.1875|5.6563|5.6875|6.7188|6.6875|6.5625|7.9063|8.4688|10.5313|9.125|9.25|8.1875|8.5|7.7813|8.375|8.375|8.8438|9.8438|9.4688|9.9063|10.5|10.8125|10.6875|10.7813|10.3438|11.1875|10.8438|9.5313|10.4375|11.0313|11.25|11.6875|12.3125|11.6875|13.25|12.875|13.6875|12.5|11.5|10|9.75|9.875|10.8125|11.3125|10.875|11.375|11.5625|10.875|11.4375|11.1875|11.1875|11.8125|12|13|12.75|12.7815|12.7188|12.5313|10.5|10.75|11.1563|9.25|9|9.4063|9.75|12.2188|11.175|13.65|13.545|11.58|11.16|12.5031|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.503|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.12|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57||
2025-03-15 10:06:51|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56||
2025-03-15 10:06:55|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:56|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.146|7.4924|4.5548|5.3927|4.852|3.41|3.1178|1.8268|2.4357|1.3494|1.0084|1.7489|2.9716|3.3077|3.2298|2.8011|3.8387|4.8325|5.0128|5.8312|8.1257|12.3882|12.7292|16.5582|19.0719|16.3634|16.2367|23.0811|25.4487|35.2745|37.1305|45.149|21.4053|34.6266|34.9871|34.3733|27.2706|36.2244|38.6115|41.7877|58.6528|70.0326|69.3701|50.3323|26.9978|50.1277|41.9241|40.5308|49.2216|47.7601|68.8732|75.2256|89.9278|173.5324|153.3352|174.4775|181.4729|190.4365|199.7313|192.5312|170.1321|145.2777|139.7924|164.6468|131.2868|163.0976|170.2295|194.6065|209.8153|222.1597|264.7463|343.9373|302.5198|292.1143|304.4197|274.1093|307.5082|258.842|345.3013|346.9186|297.775|479.891|386.8844|445.2546|367.4569|333.3272|234.0851|199.9749|216.46|194.0804|199.1175|161.7921|95.2475|137.3567|104.63|131.4|140.14|88.74||
2025-03-15 10:07:00|usa_0189|VFC|price_second_month|0|2.2149|1.8438|2.1172|1.5938|1.5|1.5469|1.6484|2.0234|2.3906|2.5156|3.2891|3.9453|3.5781|4.3438|4.2813|4.9063|4.6094|5.5938|2.9688|4.0938|3.5938|3.75|3.5469|3.8906|4.0156|4.3906|4.125|3.8281|3.7656|2.4688|1.9688|3.2344|3.875|4.0469|4.3906|5.2813|5.7813|5.9219|7.1563|6.2656|6.25|5.75|5.4531|6.375|6.1406|6.6094|6.0625|6.4375|6.6563|6.8438|6.5|6.7188|7.6094|7.4688|8.4844|8.6875|9.7656|11.0469|11.5469|11.9219|13.2969|9.4688|12.2656|12.0313|11.5|9|7.4688|6.1719|7.1719|5.7188|6.7344|9.0225|10.34|8.6425|9.495|10.5125|10.625|10.1525|9.465|8.4625|9.5175|10.025|10.3175|11.2325|11.7444|12.335|13.4975|14.94|14.1075|14.8275|14.1625|13.7|15.7325|17.4725|19.5975|19.9275|23.445|19.9625|18.6975|19.01|18.925|19.8125|13.0725|12.975|14.205|17.39|18.18|19.345|19.3375|17.6425|20.72|23.9175|24.9175|29.265|34.6725|36.5125|35.26|38.17|40.1275|40.315|45.965|46.8025|58.645|58.59|63.02|64.12|75.17|76.66|70.43|72.43|64.7|65.11|62.32|62.05|54.51|52.45|53.8|62.87|72.96|74.57|81.75|92.13|81.29|87.36|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93||
2025-03-15 10:07:08|usa_0190|APA|price_second_month|0|6.6875|7.5|5.5625|6.5625|6.6875|6.375|5.4375|5.5625|5.75|5.4375|6.125|4.625|4.625|4.5|4.3125|4.9375|5.375|6|3.625|4.1875|3.875|3.6875|3.5|4.3125|6.4375|7.6875|8.25|7.75|7.625|8.375|8.4375|7.375|8|9.125|8.3125|6.25|8.8125|10.125|9.5625|12.3125|13.0625|15.875|10.9375|12.5|13.5625|12.6249|14.0009|12.5006|14.501|14.5622|13.3125|13|14.3128|14.6881|18.1878|16.1873|17.1252|19.8441|18.3749|14.7186|14.7998|9.9026|9.9567|8.6309|15.5844|19.697|15.5032|15.7738|26.3528|27.2727|22.619|25.4112|25.7792|20.316|19.9091|25.119|26.5104|26.219|25.6571|31.0857|32.96|34.49|35.9|41.17|40.5594|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40.71|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7||
2025-03-15 10:07:15|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:16|usa_0192|WM|price_second_month|0|||||||||||||||||||||||5.25|4.8126|4.875|3.5|4.125|3|3.875|9.25|10.5|11.75|18.5|28.5|32|34|26|24.25|27|28|24.25|24.75|21.5|26.25|23.75|29.25|24|22.25|25.003|26.9528|27.0674|26.2646|32.3433|29.5907|33.0315|29.0172|29.1319|29.3613|22.5944|22.9385|29.8201|29.4167|28.5833|32.5834|35.25|21.8125|16.25|15|20.375|18.9375|23.9375|25.37|27.98|30.93|29.3|26.31|27.454|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.7389|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78||
2025-03-15 10:07:22|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42||
2025-03-15 10:07:26|usa_0195|SHW|price_second_month|0|1.1875|0.974|1.099|0.974|1.0625|1.2761|1.1667|1.3333|1.6458|1.5521|1.7292|2.2604|2.5|2.1771|2.3542|2.7188|2.8958|2.8229|1.7604|2.3958|2.2083|2.4896|2.1875|2.1771|2.4896|2.7708|2.8125|2.6979|3.1458|2.75|2.9479|3.5417|4.2083|3.9792|3.625|4.5208|4.7083|4.6667|5.1875|5.4583|5.1458|5.6667|5.5|5.875|5.25|5.5208|5.125|5.6043|6.125|5.9793|6.6043|7.0627|7.4793|7.2917|9.4583|9.3543|10|9.146|9.521|11.146|11.0833|7.9583|9.4583|8.0208|10.2708|8.125|7.1458|6.375|7.75|7.6667|7.2708|8.3667|7.1133|7.55|9.33|8.8067|10.5318|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27||
2025-03-15 10:07:31|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:32|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27||
2025-03-15 10:07:34|usa_0198|CMI|price_second_month|0|6.9375|8.375|9.5|9.375|8.2344|9.4063|9.2813|9.875|8.7344|8.0782|8.3438|9.6719|8.9219|7.4844|7.9688|10.4375|11.5938|10.8282|5.4688|6.9688|6.1407|5.7344|5.9375|7.9532|8.6407|7.5625|6.4063|5.8907|6.2969|4.8125|4.25|5.2188|5.0625|4.8907|5.9063|7.9063|9.1563|7.9063|9.5469|10.7032|10.5625|10.3594|11.8125|12.2188|10.7188|10.0625|10.875|11.375|11.375|9.7813|9.8125|10.5313|10.625|9.5|11.3125|12.6563|15.9375|19.2344|16.0938|14.4688|13|10.1719|9.2813|10.25|12.6563|14.8125|10.125|8.3281|8.1406|8.875|8.8281|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18||
2025-03-15 10:07:40|usa_0199|PCG|price_second_month|0|16.25|15.5|16.625|13.875|13.5|14|16.75|17.375|19.625|18.75|19.5|22.75|23.125|27.25|25.375|26.125|20.75|20.375|17.5|17.5|15.875|16.875|18|17.75|19.5|20.375|21.375|22.625|22.875|20.875|24.875|25.25|25.875|27.5|31.125|30.375|32.125|32.375|31.875|35.25|34.375|35.875|34.375|31.625|25.75|24.625|23.875|25.625|29|28.75|27.5|25.625|23.25|22.625|24.125|23|23.125|23.1875|28.25|30.1875|31.5|32.125|30.9375|31.5|33.75|30.3125|22.375|20.625|25.9375|28.9375|27.4375|13.96|11.4|16.4|18.3|21.21|21.4968|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5992|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34||
2025-03-15 10:07:48|usa_0200|BSX|price_second_month|0||||||||||||||||||||||||||||||||||||||4.8438|4.6875|4.6563|3.875|3.3125|3.0938|3.9063|3.6875|4.1563|4|5.407|7.1875|9.9375|10.125|12|10.7188|11.5313|14.5938|16.5625|13.3438|17.625|11.2969|14.9375|15.9375|17.3125|12.375|13.25|18.9688|16.9688|10.5625|9.125|12.8125|9.4688|6.4375|8.245|8.66|9.55|13.3|11.18|13.923|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79||
2025-03-15 10:07:53|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27||
2025-03-15 10:07:56|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74||
2025-03-15 10:07:59|usa_0203|IP|price_second_month|0|13.8771|12.7823|13.9066|11.6875|11.0958|13.2557|12.013|12.1905|12.0426|11.6875|11.362|13.6108|14.8239|16.0667|18.1082|21.3038|21.4813|25.0911|17.2206|21.0079|20.0611|21.1854|21.1854|22.1323|23.1383|27.5174|24.2627|23.9076|24.8544|22.5465|23.3158|29.056|33.4351|32.9617|31.6006|34.9737|33.3759|29.4702|30.8905|30.4171|31.6006|30.8313|31.6006|34.382|32.7842|36.5123|33.8494|36.1577|37.2225|38.7611|36.0981|33.8494|37.7551|37.8734|40.2405|39.5304|45.4481|49.9456|44.9155|44.1462|43.5544|35.0329|41.1282|39.7671|47.3418|44.5604|49.413|34.8554|32.9617|30.1804|32.074|35.6578|36.2165|37.987|37.8261|41.424|40.8086|35.6483|37.1633|33.1676|34.7204|38.3942|35.2317|41.9069|39.6833|37.8923|39.3126|35.3643|30.4976|29.2099|29.8537|31.0278|32.1735|32.9215|31.3402|34.0671|37.0875|33.2434|31.9557|30.0147|25.7729|25.6119|11.7881|5.3875|13.606|21.7299|24.097|21.9382|21.995|19.3723|23.6425|26.3031|29.5602|25.7066|26.8901|33.2813|27.6476|32.7226|35.1655|41.6702|43.6964|44.7001|44.1699|46.2908|45.0978|45.8742|50.9587|53.411|49.0745|40.8465|39.6061|33.802|39.9186|45.912|46.1298|49.8982|50.0687|51.006|53.6003|56.4219|50.6557|48.4212|43.7343|43.384|39.2653|37.0213|43.8763|34.995|32.2397|34.3417|46.8494|47.0104|59.7453|56.8953|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35||
2025-03-15 10:08:04|usa_0205|DG|price_second_month|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|27.67|30.79||33.42|37.08|41.45||54.02|51.18|42.95||51.17|57.92|60.93||61.68|63|69.4||77.88|71.19|72.69||92.9|71.72|74.53||70.79|76.99|92.48||99.73|109.15|105.95||136.47|156.7|155.31||190.67|203.5|210.39||216.99|219.55|228.32||243.58|245.76|247.55||171.15|105.8|132.21||128.52|86.01|74.64|||
2025-03-15 10:08:09|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.87|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92||
2025-03-15 10:08:13|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.1125|23.6975|22.4986|23.5428|28.3846|24.0177|23.8271|24.5873|26.2959|30.9469|30.4733|18.4171|21.787|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.81|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18||
2025-03-15 10:08:17|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|187.06|163.03|156.53|154.14|166.43|163.01|192.7|175.79|199.94|170.8|183.49|175.25|167.24||
2025-03-15 10:08:20|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.9375|3.4375|3.75|3.0938|3.235|3.0625|3.3125|3.25|3.625|3.6875|4.3125|4.9063|4.5313|4.2813|4.1725|4.5313|5.5163|5.9075|7.4225|8.125|7.22|11.345|10.985|11.015|9.5625|11.5|7|6.815|7.625|8.315|9.47|12.605|15.6|16.72|16.525|16.08|14.89|13.88|12.765|15.255|19.175|21.76|20.315|22.46|19.705|21.77|25.45|27.78|27.57|30.45|32.72|31.69|29.69|31.67|34.43|37.99|35.54|32.86|26.96|26.15|29.12|26.07|33.36|36.05|38.28|38.78|39.3|51.02|47.27|60.18|55.58|60.11|64.88|77.24|86.5|95.79|84.95|94.08|101.79|108.85|122.71|124.96|150.85|147.95|155.98|182.74|208.13|219.53|240.07|263.87|260.32|264.43|279.95|274.5|271.71|242.08|196.13|236.21|244.19|269.41|335.42|346.78|371.96|371.37|383.76|442.28|368.72|417.24|465.63|442.44|447.33|535.12|594.08|638.16|649.24|637.17|697.12|864.54|830.1|903.31|939.7|982.38|1087.42|963.26|1129.97|1243.22|1373.64||
2025-03-15 10:08:25|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|11.5834|9.7083|9.2083|9.0834|7.7083|7.292|8.25|8.458|10.25|12.083|15.583|16.3333|15.542|19.292|21.6666|21.25|27.708|33.083|32.958|35.625|29|32|27.25|30.5|21.438|17|17.875|26.813|35.125|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|132.31|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48||
2025-03-15 10:08:31|usa_0211|M|price_second_month|1|||||||||||||||||||||||||||||||||||||6.375|7|9.875|10.75|11.9375|9.6875|10.375|11|10|11.5|9.625|11.0625|12.875|14.1875|13.625|16.125|17.0625|16.75|17.0625|16.5625|17.375|21.5625|21.5313|25.9063|26.9063|18.1875|21.7813|20.0625|26.4688|21.8438|25.2813|20.875|16.875|13.0625|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.4674|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|13.08||
2025-03-15 10:08:36|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18||
2025-03-15 10:08:37|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25||
2025-03-15 10:08:41|usa_0214|AZO|price_second_month|2|||||||||||||||||||||||||||||||||9.4375|11.9375|17.0625|17.9375|15.5|16.5|17.5625|19.4375|23.6875|26.625|28.1875|29|24|24|26.375|23.125|26|24.75|24.125|36.5|28.875|25.625|21.625|24.5|28.688|29.563|27.438|30.1875|34.25|26.3125|33.875|30|24.6875|26.5625|26.25|22.9375|22.875|26.8125|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.8194|77.028|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|1955.47|2137.39|2532.88|2438.85|2663.31|2481.72|2477.13|2762.13|2956.4|3133.69|3009|3350.21|||
2025-03-15 10:08:47|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:08:48|usa_0216|PCAR|price_second_month|0|1.3455|1.4171|1.596|1.3383|1.138|1.4242|1.2382|1.3992|1.3169|1.3025|1.2095|1.3742|1.6175|1.3025|1.3921|1.639|2.1757|2.0039|1.5316|1.9467|2.0469|2.1041|2.5192|2.4191|2.8484|2.8628|2.5479|2.4477|2.3761|1.7749|1.7606|2.2615|2.8484|2.7626|2.6481|3.4067|3.4496|2.9916|3.3494|3.421|3.1777|3.6071|3.8361|3.8354|3.2592|3.2922|2.7325|2.8972|3.1687|3.2099|2.8807|3.1111|3.2428|2.9794|4.3786|4.321|5.9589|6.2387|7.2428|8.3375|7.2716|5.3992|5.9918|5.5144|7.4157|7.2593|5.4157|5.6708|5.5144|5.5885|6.2552|6.107|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8539|16.4208|16.5333|17.8341|23.1408|22.2993|20.963|20.7645|21.283|20.7022|22.7704|24.2978|29.0222|30.8845|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|42.8467|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24||
2025-03-15 10:08:54|usa_0217|PPL|price_second_month|0|5.5676|5.2487|5.6256|5.0167|5.0747|5.2777|5.8576|5.8867|6.2056|6.0607|6.3216|7.6266|7.8005|9.6564|9.0474|9.5114|8.3805|8.4095|7.7135|8.5255|8.5255|8.1775|8.2935|8.1195|8.9894|9.4824|9.8014|9.5984|9.8304|9.3085|10.0914|10.2073|10.3813|10.9903|11.5123|11.5413|12.0632|12.9912|12.7012|13.9771|13.8031|14.2091|12.4692|11.1933|10.2653|9.8014|9.2794|9.6274|8.9314|10.1494|11.5413|11.5413|10.6133|10.4393|10.6133|10.6133|9.3374|10.1784|10.9033|10.3813|10.2653|10.9323|12.6722|11.8312|13.9191|12.9912|10.7003|9.3374|10.9613|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4175|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7307|35.3082|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.34|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21||
2025-03-15 10:09:01|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82||
2025-03-15 10:09:04|usa_0219|SYY|price_second_month|0|1.0782|1.0313|1.1563|1.1485|0.8633|1.0704|0.9766|1.0977|1.1407|1.1758|1.379|1.6758|1.836|1.875|1.7657|2.211|2.1094|2.3985|1.5|1.9375|1.875|2.0469|2.2657|2.5235|2.9532|3.4375|3.8907|3.375|4.2969|4|3.9375|4.625|5.375|5.7813|5.0469|5.625|6.2813|6.25|6.5938|6.1875|6.6563|7.2813|6.9063|6.7813|6.4688|6.3438|6.438|7.094|6.782|7.188|7.688|8.219|8.532|8.032|8.532|8.75|8.719|8.875|11.141|11.766|11.657|10.0938|13.4688|14.125|14.8438|16.3125|19.0313|16.4063|20.9688|21.1563|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|66.05|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54||
2025-03-15 10:09:10|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:09:10|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10.17|10.38|10.54|10.78|10.86|0.5935|2.15|0.3243|0.4077|0.337||
2025-03-15 10:09:12|usa_0222|ROST|price_second_month|1|||||||||||0.5625|0.4063|0.4961|0.2773|0.1484|0.2109|0.2656|0.25|0.1289|0.1836|0.2227|0.3203|0.3281|0.4375|0.5156|0.7383|0.4453|0.4336|0.3555|0.1563|0.1875|0.2696|0.4102|0.4648|0.5078|0.5508|0.4336|0.3985|0.625|0.625|0.4766|0.4336|0.4063|0.4766|0.4571|0.457|0.3518|0.3438|0.3672|0.4922|0.5977|0.7852|1.0859|1.125|1.5625|1.5859|2.043|2.1328|2.2734|2.7578|2.6875|1.7891|2.4609|2.7383|3.1455|2.5156|2.2422|3.0078|2.1328|1.7969|2.1094|2.3438|2.9938|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5139|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|124.2||
2025-03-15 10:09:17|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18||
2025-03-15 10:09:22|usa_0224|TROW|price_second_month|0||||||||||||||0.9844|1.0235|1.5157|1.1641|1.2032|0.625|0.9141|0.8282|1|1.0391|1.2032|1.3907|1.6954|1.6407|1.75|1.7657|1.3282|1.1875|1.4844|1.7344|2.0704|2.0547|2.8438|2.2344|2.3829|2.7032|2.8282|2.9219|3.7657|3.75|3.9063|3.7735|4|3.6565|4|4.5625|5.9375|6.6095|6.719|7|7.25|9.0315|11.0315|12.3125|13.75|16.25|16.594|17.719|15.2188|17.875|15.4063|19.4063|15.1094|18|16.5|19.0938|22.625|18.25|17.8438|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72||
2025-03-15 10:09:26|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.8|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92||
2025-03-15 10:09:30|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93||
2025-03-15 10:09:34|usa_0227|WDC|price_second_month|0|5.5|5.8125|4.75|4.25|4.1875|5.375|3.75|6.375|6.4375|5.8125|4.5625|5.75|6.75|6.875|9.4375|14.9375|14.875|13.8125|6.25|7.25|7.625|6.8125|5.9375|6.0625|5.6875|4.5625|4.125|4.75|6.25|4.8125|2.4375|2.25|2.3125|1.75|1.1875|2.25|2.75|2.1875|3.625|4.0625|2.5625|2.8125|4.9375|7.5625|7|7.5|9.25|7.5|8.813|10.313|7.625|10.438|13|17.563|26.875|29.5|27.063|48.125|20.188|18.25|17.063|8.25|13.0625|9.625|7.875|6.125|3.9375|4.5|4.6875|5.875|3.25|4.12|4.31|3.18|4.71|5.81|4.6969|4.05|8.45|8.13|12.52|11.49|12.44|11.39|9.14|7.46|9.77|11.26|15.01|13.85|14.92|22.25|20.35|18.3|20.52|19.17|18.81|23.36|27.63|30.87|37.53|27.26|12.2|13.66|24.85|34.28|36.84|38.63|34.81|24.1575|33.5|30.58|36.65|29.49|29.07|39.25|31.39|41.82|33.43|47.16|63.32|62|75.04|86.99|87.85|103.01|103.27|106.98|97.36|81.96|62.41|43.53|46.54|46.67|63.66|76.88|90.06|88.27|78.86|87.04|86.53|63.24|45.39|50.3|37.22|57.27|50.33|55.56|44.37|38.42|44.88|68.53|75.23|63.2|57.84|50.94|60.69|42.26|36.75|38.48|38.73|45|48.31|59.47|75.29|65.59|72.99|48.93||
2025-03-15 10:09:40|usa_0228|PEG|price_second_month|0|7.793|7.5431|8.4177|6.9184|7.2152|8.0898|8.7456|8.8706|10.4167|10.2918|10.1199|12.6656|12.4157|15.2112|14.0868|13.9149|12.8686|12.8125|11.6875|12.3125|11.9375|11.5625|12.5|11.9375|13|13.5625|14.0625|13.8125|13.375|11.875|13.25|13.8125|13.5625|14.1875|14.125|14|13.9375|13.875|14.6875|16.6875|16.8125|18|16.1875|15.1875|13.875|13.875|13.3125|14.5625|14.875|13.75|14.8125|14.0625|13.25|13.5625|14.3125|14.0625|12.375|12.4063|14.5938|16.125|16.5313|18.3125|19.5|19|20.9688|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15||
2025-03-15 10:09:46|usa_0229|BEN|price_second_month|0|||0.0976|0.1111|0.1019|0.1236|0.1366|0.245|0.4185|0.4574|0.696|1.2163|1.0623|1.1599|1.2407|1.8437|1.167|0.9544|0.6299|0.8104|0.6577|0.8242|0.8017|0.9822|1.2077|1.5461|1.593|1.4792|1.9306|1.4722|1.4236|1.9236|2.1042|2.1458|2.4305|2.8472|2.6528|3.5|4.1806|4.1111|4.2361|5.0556|4.9306|4.9306|4.1111|4.375|4.2222|4.3057|4.8613|6.1113|5.875|6.403|6.5833|6.6113|7.9447|9.75|10.7917|12.896|14.9793|17|16.2917|10.75|14.25|10.6042|14.5|11.9792|10.4792|9.0625|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7566|21.8766|23.3966|24.0466|26.8133|30.96|34.2266|29.9833|32.8033|35.58|39.0966|45.6666|43.9233|41.06|31.4566|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9066|32.6966|32.17|38.03|41.8733|43.1933|39.9733|33.6066|39.2966|35.5966|39.1333|44.0066|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.69|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25||
2025-03-15 10:09:51|usa_0230|EIX|price_second_month|0|9.2188|9.375|10.375|9.1563|9.0625|10.125|11.1875|11.25|13.1875|12.8125|12.4375|14.625|15|19.0625|17.625|17.0625|15.3125|16.0625|15.6875|16.625|16.6875|16.0625|16.5|16.0625|17.25|17.9375|19.125|19.0625|19.0625|17.6875|19.25|19.4375|19.6875|21.8125|22.9375|20.5625|21.75|23.5|21.8125|24.375|24.0625|25.25|20.375|18|14|13.625|13.875|16.375|17.375|16.625|15.625|17.5|16.5|17.375|19.875|21.5|23.375|24.125|26.8125|27.625|29.5|28.4375|27.5|25.5|27.5|25.375|26.5|26.25|21.375|20.6875|22.9375|14.9|10.83|13.61|15.1|15.8|18.6573|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44||
2025-03-15 10:09:58|usa_0231|CCL|price_second_month|2||||||||||||||||||2.5625|3.3438|3.1563|3.1563|3.4063|4.5|4.375|5.75|5.0625|4.625|4.9375|5.2188|3.1563|4.1875|6.0625|5.7188|6.625|6.6875|7.3438|6.9688|7.4375|8.9063|8.1875|10.125|11.875|12.375|11.625|11.8125|11.375|10.5|12.438|11.313|11.625|13.438|14.5|13.438|15.063|18.375|18.438|21.063|24.25|27.907|34.7813|36.9375|32.375|49.0625|41.25|46.4375|44.5|45|24.875|18.6875|24.8125|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.6421|46.6608|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.495|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|||
2025-03-15 10:10:04|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:05|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47||
2025-03-15 10:10:08|usa_0235|OMC|price_second_month|0|3.4688|2.75|2.5625|2|2.3125|1.9063|2.1563|2.5|2.875|2.8125|2.5313|2.5|2.9844|2.7188|2.5625|3.1719|2.9688|3.4844|2|2.4375|2.3907|2.4532|2.5|2.5782|2.8438|2.9375|2.9688|2.8907|3.1094|3|2.6875|3.1563|3.7969|3.7344|3.875|4.4688|4.3907|4.2813|4.875|5.125|5.6094|5.5313|5.2969|6.1094|5.875|6.2657|6.516|6.641|7.2035|7.844|8.344|10.219|10.9065|11.344|12.75|12.4065|14.5|16.9375|18.5315|22.875|23.4065|23.8125|26.7188|33.125|35|37.6875|44.0625|47.0938|41.9688|41.7188|39.3125|45.345|46.54|38.895|42.6148|46.77|43.1786|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.9796|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|71.25|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76||
2025-03-15 10:10:14|usa_0236|ADI|price_second_month|1|5.9723|6.6667|6.4584|4.977|4.0799|3.8195|3.9411|4.4184|3.3959|3.375|4.3959|4.5|3.0418|2.8958|2.6042|3.2501|3.2501|3.2084|1.875|2.1875|2.5|1.9167|2.0417|1.7084|1.7501|1.6459|1.6251|1.375|1.2501|1.0418|1.1042|1.875|1.5833|1.2917|1.5833|1.6251|1.6042|1.7292|2.7084|3.4167|3.2501|4.5625|4.1042|4.3333|4.7917|5.5|5.8525|6.3734|8.4979|8.6538|8.8418|10.4974|9.5136|10.1695|12.6998|11.25|13.282|16.938|13.844|16.2813|12.2813|8.0313|15.6875|14.875|25.0625|25.625|46.5|80.5625|76|82.5625|51.1875|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.0579|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|208.75||
2025-03-15 10:10:20|usa_0237|VNO|price_second_month|0.05359765051395|||||||||2.0732|2.5765|3.3734||3.5232|3.5471|3.3435||4.5537|4.6017|4.1703||4.7875|4.7695|5.872||5.848|5.7102|5.4885||4.9372|5.081|5.129||6.1716|6.6808|6.4711||7.3699|8.0889|9.9463||12.8973|14.7398|12.0435||13.122|12.3131|12.8978||12.538|13.4812|13.4812||14.6954|14.5599|18.874||25.9296|30.5358|33.7493||28.5364|23.8173|24.2667||25.3901|23.3679|23.3679||24.9857|26.6933|27.5472||28.0703|28.5448|29.9109||33.2184|28.3651|26.7473||31.349|34.5414|39.3659||41.0628|45.0677|54.7384||57.8086|62.2809|60.016||70.1397|78.3724|87.36||78.9764|78.624|63.2372||63.2731|65.3942|43.3924||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2036|54.6185|56.2581||61.4696|59.3249|58.615||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86||28.59|23.16|20.81||18.14|22.68|28.25||26.29|39.4|42.04|||
2025-03-15 10:10:25|usa_0238|FISV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:26|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8||
2025-03-15 10:10:29|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:30|usa_0241|MNST|price_second_month|0||||||||||||0.1469|0.179|0.1384|0.1058|0.1058|0.0977|0.0818|0.0326|0.0391|0.056|0.0541|0.0707|0.0524|0.0352|0.0278|0.0221|0.0272|0.0449|0.0371|0.0261|0.0169|0.0163|0.0196|0.0254|0.0313|0.0189|0.0261|0.0495|0.0339|0.03|0.0319|0.0326|0.0273|0.026|0.03|0.0196|0.0202|0.0144|0.0143|0.0091|0.0078|0.0169|0.0208|0.013|0.0124|0.0117|0.0143|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.98|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65||
2025-03-15 10:10:35|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12||
2025-03-15 10:10:38|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:39|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|17.12|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91||
2025-03-15 10:10:43|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91||
2025-03-15 10:10:47|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:48|usa_0249|STZ|price_second_month|2||||||||||||||1.5|1.2501|1.1806|0.8473|0.5695|0.6806|0.6667|0.507|0.4722|0.5278|0.4861|0.6112|0.6042|0.6459|0.5973|0.7292|0.5278|0.6597|1.132|1.2362|1.4792|1.6667|1.8959|1.8125|1.7813|2.2188|2.2344|2.7344|2.9063|3.625|3.0938|3.2032|4.11|4.563|5.375|5.469|6|4.657|3.797|3.282|2.813|3.516|3.204|5.321|6.204|6.672|6.547|5.891|6.266|7.329|6.438|7.188|7.563|6.485|6.297|6.172|6.094|8.427|8.157|10.53|10.26|11.968|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.6409|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|||
2025-03-15 10:10:53|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16||
2025-03-15 10:10:56|usa_0251|SWKS|price_second_month|0|7.5|6.125|6.1667|4.5834|4.625|6.1667|3.3333|4.5834|4.375|3.9167|3.2501|3.75|3.9167|2.8751|2.8334|2.5417|2.2501|3.2917|1.4584|1.3333|1.7917|1.9583|1.2501|1.5|1.5|1.5834|1.2501|0.8751|0.9583|0.8751|0.7917|1.3333|1.1667|1.1667|0.7917|0.8751|0.9167|0.9167|1.0417|1.0417|1.0834|1.7917|1.5834|1.2917|1.4584|2.125|2.125|3.042|4.542|5.709|4.917|3.167|3.209|2.667|2.625|2.209|2.459|4.875|6.209|5.438|5.521|3.1667|7.2917|10.1875|17.4063|28.4688|30.25|72.5938|46.0625|50.4375|30.5625|16.125|22|31.76|24.05|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.7779|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|138.17|108.87|98.55|95.62|111.57|103.51|108.74|96.93|104.92|92.66|109.59|87.59|66.66||
2025-03-15 10:11:02|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:03|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|13.0941|15.3749|16.5157|12.969|13.48|16.04|17.195|17.335|18.5|24.15|24.16|22.01|22.05|26.075|25.93|28.725|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94||
2025-03-15 10:11:07|usa_0254|LNG|price_second_month|0.060810810810811|||||||||||||||||||||||||||||||||||||||||||||||29.97||31.4685|41.958|44.955||6.3716|6|7.94||7.782|6.25|4.094||4.688|1.75|2||2.75|2.75|1.69||1.44|1.41|1.39||1|0.575|0.5||0.65|0.475|0.64||2.275|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42||133.03|165.91|149.96||152.36|165.96|170.71||174.83|179.84|214.87|||
2025-03-15 10:11:11|usa_0255|APH|price_second_month|0||||||||||||||||||||||||||||||||||||0.1289|0.1192|0.0996|0.082|0.1309|0.1543|0.1973|0.2031|0.2442|0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4024|0.3067|0.334|0.3984|0.4356|0.6133|0.793|0.9775|0.8496|0.4658|0.5127|0.5596|0.5879|0.7314|1.0674|1.249|1.4375|2|1.668|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.8925|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6||
2025-03-15 10:11:16|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9444|2.3889|1.8889|1.4089|2.0422|2.0289|2|2.0444|1.6711|1.5822|1.0333|1.9133|1.6722|1.6144|2.0033|1.8267|2.6944|3.7967|5.3022|5.4011|7.9767|12.8333|10.0222|12.1722|10.2678|10.91|12.3444|15.2322|24.1178|31.5233|31.3244|31.6411|32.5567|13.8211|11.9189|16.3667|24.4633|30.9833|37.1444|35.4622|29.4478|27.92|37.91|37.9822|42.0611|46.52|57.2989|58.3422|55.3344|59.6089|63.7244|52.2556|43.0489|43.8344|49.35|40.5156|51.73|57.0578|55.5556|55.03|56.7722|57.6767|59.4622|70.9633|76.3922|71.1344|81.8889|99.6711|110.6711|132.1967|142.15|152.9033|185.0567|163.19|182.8333|158.8433|170.4467|189.83|177.9867|187.03|230.7967|241.6133|263.9833|282.0033|351.1867|335.9|289.31|218.39|206.5|262.9|229.39|301.44|318.58|315.8|386.59|400.9|492.63|547.87|608.48||
2025-03-15 10:11:19|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39||
2025-03-15 10:11:21|usa_0258|HES|price_second_month|0|8.875|11.2501|8.6667|11.0416|10.4167|9.375|8.3333|9.4584|9.7083|9.7501|9.625|7.8333|7.2083|6.875|7.5416|9.2501|12.2917|12.625|7.5416|9.625|9.3333|9.1667|9.875|11.375|12.875|13.5834|14.5834|16.75|15.4167|17.5|16.7083|16.375|17.9583|19.4167|15.75|13.875|15.3333|16.7917|15.125|17.0834|18.0416|17.625|15.5416|15.4584|16.5|16.75|15.1667|16.3333|16.9167|15.7917|15.8333|17.1666|19|16.9583|19.625|17.7916|17.8333|19.2916|18.6666|19.6876|18.021|16.375|18.5|15.125|19.9793|20.6876|19.3126|16.8543|22.2083|22.8126|20.4166|24|28.5466|25.9033|19.3666|23.09|27.4166|24.3666|18.6666|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6166|33.4666|30.95|42.3666|40.84|46.1033|49.9999|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.96|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|47.18|65.53|83.82|68.75|74.52|101.06|123.07|120.78|143.91|134.7|126.67|154.5|140.56|145.75|154.1|138.06|147.18|148.94||
2025-03-15 10:11:28|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||0.5235|0.6094|1.0391|0.7735|0.5157|0.9688|1.3672|1.7032|2.1094|2.9219|2.6875|3.3594|4.1563|6.1875|8.625|8.6563|8.7188|6.5|5.0782|4.4375|4.969|5.375|6.4375|9.5|8.5313|6.25|7.9063|7.7188|8.0313|7.8125|8|7.7031|8.375|11.0313|10.875|9.5313|10.5313|9.9688|12.2188|17.1563|26.25|25.0469|15.9609|26.9844|17.8438|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.5873|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12||
2025-03-15 10:11:32|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.375|34.188|37.5|39|39.875|41.875|49.125|55.032|44.75|55.1875|54.0625|63.25|45.4375|46.6875|31.25|59.125|66.625|70.75|63.85|67.7|64.8|59.2|67|66.0097|50.02|49.06|36.13|46.64|53.22|55|65.5|66.0882|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.1675|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28||
2025-03-15 10:11:36|usa_0262|PH|price_second_month|0|5.4048|5.4602|7.0613|6.0989|5.923|6.5709|6.4413|7.2094|5.997|6.6448|7.1076|8.9123|7.996|8.2593|7.9259|9.8889|9.4075|12.2593|9.5185|10.6297|10.3704|8.4074|8|8.5185|8.4815|9.1112|7.6297|8.5926|9.3704|6.9259|6.6297|7.8148|8.6667|7.8148|8.7037|10.2964|9.7407|8.7407|8.4074|9.5926|9.5185|10.0741|10.6667|10.4815|12.7779|12.4445|13|13.852|16.926|17.6111|16.3333|15.5556|18.1111|17.3334|18.0556|19.4445|23.3889|28.5834|29.6667|31.0833|27.4167|19.3333|23.1667|24.75|29.125|29.1667|31.375|24.1667|27.7917|23.2083|25.7917|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0134|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1134|52.0134|49.3667|55.6534|54.9134|67.5734|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51||
2025-03-15 10:11:41|usa_0263|ED|price_second_month|0|11.125|10.8125|12.375|11.375|12.375|13.4375|14.1875|15.25|17.75|17.4375|18.25|20.8125|21.6875|26|24.6875|22.5|21.1875|22.125|21|22.6875|21.9375|21.375|22.5|22.375|24.5625|25.5|27.125|26.375|23.375|21.75|23|24|24.25|25.375|26|25.875|28.375|30.875|31.5|35.25|34.125|36.75|31.125|29.625|27.625|27.25|25.875|27.625|29.875|28.25|28.875|32.375|27.875|26.125|29|30.875|29.125|30.625|37.75|42.5|42.8125|47.3125|50.8125|46.75|48.5625|44|34.5|27.5|32.625|31.3125|37.25|36.87|39.15|40.9|38.62|40.8|43.7636|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.33|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52||
2025-03-15 10:11:46|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:47|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39||
2025-03-15 10:11:51|usa_0266|XEL|price_second_month|0|8.3438|8.5|9.5313|9|9.1563|10.0938|10.375|10.5313|11.9688|12|12.4375|14.8125|15.8125|19.875|18.0625|16.8125|15.875|16.25|14.875|15.6875|15.625|15.625|16.375|15.75|17.6875|18.5|19|18.25|17.9375|14.9375|16.5625|17.0625|17|18.875|20.5|20.3125|20.4375|21.75|21.6875|23.375|22.0625|23.625|21.125|20.625|20.4375|21.625|22.563|22.625|23.688|21.313|23.5|24.625|23.5|22.813|23.563|23.813|24.5|24.063|27.438|27.469|28.438|26.5|27.188|25.813|26.063|23.563|20.438|17.563|22.125|25.063|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.61|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1||
2025-03-15 10:11:57|usa_0267|DLTR|price_second_month|0.73229571984436|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9753|6.2315|6.1296||9.0278|6.9583|9.7083||9.7778|8.875|10.7639||13.1875|13.5208|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94|||
2025-03-15 10:12:02|usa_0268|ROP|price_second_month|0.34634146341463|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85|||
2025-03-15 10:12:07|usa_0269|WY|price_second_month|0|10.0991|9.0756|9.5442|7.6699|6.9054|7.5959|7.4726|8.0891|7.5959|7.5343|8.1261|9.6428|9.7661|9.7045|10.358|13.7244|12.8982|14.5136|9.2482|11.3445|9.6675|9.623|9.8204|10.2152|11.745|12.3865|10.8073|9.623|10.8073|8.0932|7.6984|9.1295|11.9917|10.906|9.2775|13.1761|13.4228|13.3735|15.3968|16.4331|17.8642|16.0383|17.272|18.7525|16.4331|18.0122|15.15|16.0876|17.3214|18.1603|17.8642|16.7292|17.9135|17.9135|18.1603|18.259|19.6901|22.7991|20.8498|19.7148|20.0602|14.8293|19.7888|22.0095|24.5016|22.2069|24.1808|20.2576|19.5914|18.2837|17.272|21.2159|22.5859|22.4043|20.8646|24.4058|25.8587|21.5199|20.7659|19.6802|19.8895|23.4899|22.503|25.76|23.8768|24.6782|26.0561|26.4232|25.3257|25.6692|26.1784|26.9601|25.2507|24.4769|25.5349|33.9163|32.3569|26.9128|28.8906|24.1611|24.6072|21.9068|14.852|9.5381|13.257|14.7612|15.3731|15.9495|16.8101|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.23|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1||
2025-03-15 10:12:13|usa_0270|NTRS|price_second_month|0|1.5693|1.6527|1.6736|1.684|1.684|1.7518|1.7727|1.7883|1.8613|1.8769|2.3462|2.5547|3.375|3.6459|3.2292|3.7083|3.3333|3.9584|3.0833|3.4167|3.3333|3.4376|3.6251|3.9167|4.8125|5.6251|5.3125|5.2709|5.2918|4.1458|4.6042|5.5834|6.4167|7.9584|7.8333|8.7917|9.9167|9.7084|10.7084|11.6875|10.6875|10.0625|9.5|10.625|10.375|9.5625|8.438|8.5|9.688|11.25|13.063|13.188|13.688|16.407|18.157|21.25|24.563|26.563|31.125|38.0313|35.2656|27.875|40.375|44.6875|45.1875|42.4063|48.4063|56.4375|65.8125|84.3125|86.125|71.125|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.2373|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.1275|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|103.72|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22||
2025-03-15 10:12:19|usa_0271|K|price_second_month|0|3.0496|3.2109|3.6947|3.2255|3.5481|3.9733|4.6184|5.6007|6.8323|6.9642|8.2251|9.0608|11.2893|12.9607|12.3449|14.163|14.1922|15.1306|12.0517|12.081|12.6088|13.4592|14.4268|14.0749|16.2156|18.4147|16.6554|14.3095|15.3065|14.7787|16.9486|19.5584|23.0771|25.4229|25.1003|26.7424|27.4461|31.9619|31.9032|30.0266|25.3349|24.3966|28.3258|23.6928|24.5725|26.5665|26.7424|25.3349|31.4927|31.6686|35.8348|35.4219|34.1317|31.6686|31.8446|32.1378|34.6009|41.9903|43.515|39.9963|38.7647|28.6191|34.3663|34.7182|32.5483|33.3693|31.7859|23.7515|28.5018|21.7575|23.1064|24.9502|25.0722|30.0172|27.6713|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0546|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.651|51.5425|50.7073|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.1859|49.3374|48.9339|50.135|46.6162|46.194|50.2569|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.7689|58.2234|56.966|56.9003|56.9472|64.726|60.9633|62.1643|60.5035|58.899|62.1925|64.5289|69.4552|69.7836|77.1401|67.5597|69.5021|67.1844|61.4231|62.0799|62.1174|60.419|67.3627|59.7247|52.7904|49.3186|58.9271|61.104|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2461|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9||
2025-03-15 10:12:25|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:26|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|136.27|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|126.87|148.07|143.58|135.14|147.56|170.14|171.58|153.74|165.35|169.24|167.79|203.51|202.7|249.87|231.17|234.69|289.09|280.45||
2025-03-15 10:12:30|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:31|usa_0278|MTB|price_second_month|0|1.45|1.525|1.5375|1.6|1.8|1.8|2.325|2.2125|2.6375|2.975|3.5125|4.525|4.275|4.5875|4|4.5|4.625|5.475|3.75|4.8125|4.7375|5.25|5.1875|5.45|6.0125|6.95|6.6875|6.35|6.5625|5.4|5.3|6.3|8.425|9.675|8.75|12.85|12.925|12.925|14.15|14.075|14.25|13.9|13.95|13.575|14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.4688|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72||
2025-03-15 10:12:37|usa_0279|FITB|price_second_month|0|1.2609|1.2855|1.2198|1.2814|1.2732|1.2814|1.4457|1.6757|2.0216|2.0299|2.449|2.8105|3.219|3.3958|2.8696|3.0998|3.0011|3.3506|3.0273|3.2905|3.2247|3.5537|3.9734|4.3024|4.4545|5.047|4.611|4.1152|4.1481|3.6873|3.9506|5.1688|6.4856|7.9013|7.9013|9.4486|8.3951|10.1235|10.0248|10.3704|10.5186|10.5186|9.8766|9.3333|10.7284|10.1729|9.729|10.173|10.519|11.111|14.445|15.185|16.148|15.703|20.7408|24.703|22.889|26|31.333|35.1111|32.8334|35.4584|44.25|44.0417|45.5834|44.1667|46.625|34.6667|45.3334|46.1875|53.625|53.8125|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.6|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47||
2025-03-15 10:12:42|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|||
2025-03-15 10:12:46|usa_0281|KSS|price_second_month|1.0319293478261|||||||||||||||||||||||||||||||||||||2.4219|3.2188|4.3438||4.5157|6.0313|6.0469||5.25|5.282|5.438||6.485|5.672|7.047||7.844|9|9.719||15.75|16.782|17.344||24.5|23.9063|33.875||38.0313|37.4375|35.0625||56.75|54.1875|71||57.28|55.61|66.2807||66|58.45|52.37||59.35|56.07|44.3||45.684|50.76|47.01||56.35|48.13|44.39||56.63|70.6|70.91||60.8|54.97|45.53||41.91|35.13|36.71||48.55|57.22|50.37||47.69|51.22|50.78||54.71|53.01|45.99||49.72|53.28|46.29||52.98|56.8|50.63||53.54|54.22|59.72||61.32|46.12|49.75||41.59|43.75|39.83||41.35|41.76|64.77||73.87|75.73|68.69||53.86|51.26|42.75||19.04|21.29|44.06||50.8|48.53|59.71||29.14|29.95|32.37||28.45|22.55|25.76||21.66|18.48|13.21|||
2025-03-15 10:12:50|usa_0282|PAYX|price_second_month|2||0.2302|0.1864|0.1474|0.1596|0.1474|0.2084|0.2084|0.2863|0.2984|0.3642|0.4896|0.5204|0.585|0.7154|0.6142|0.696|0.5533|0.6438|0.7024|0.6048|0.7121|0.7609|0.7999|0.9461|0.9169|0.7218|0.6341|0.5755|0.5561|0.7414|0.7804|0.8389|1.1315|1.434|1.4047|1.4266|1.9899|2.0924|2.2314|2.5021|3.0727|3.5117|3.0727|2.941|3.292|3.423|4.1811|4.9054|5.7119|6.8313|8.9218|9.037|11.2593|9.5803|9.2469|11.963|11.2963|14.1667|16.0926|17.9722|22.1111|21.6389|22.6945|18.5|26.25|29.5|35.125|45.75|56.6875|45.125|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.794|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|||
2025-03-15 10:12:55|usa_0283|CAG|price_second_month|2|1.5547|1.7896|2.0649|1.8787|2.0488|2.2916|2.5683|2.7222|3.1354|3.2407|4.0671|4.6585|4.9745|5.0798|5.1851|4.6666|5.1851|4.6909|4.5856|4.6261|5.4443|5.493|5.5335|5.9628|6.7001|6.9351|6.2901|7.2303|8.9487|8.5596|10.0835|11.3156|11.6722|11.0238|12.9367|9.97|10.6996|11.6236|12.1586|9.5323|9.3378|10.4077|10.2132|10.9427|12.3531|12.1103|12.0131|12.9367|14.6876|15.1739|17.8488|14.8821|16.6816|19.4051|19.6483|22.4204|27.3568|23.4417|24.609|22.7122|20.1346|23.6849|25.2899|19.3565|19.8914|20.2805|16.6329|14.6876|15.9034|16.6329|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.6026|20.244|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7146|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.2709|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5231|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|||
2025-03-15 10:13:01|usa_0284|PGR|price_second_month|0|0.2602|0.2922|0.2958|0.2754|0.2629|0.2967|0.2674|0.3278|0.4452|0.4897|0.5456|0.7856|0.8144|0.9533|0.7639|0.7702|0.7197|0.8144|0.7418|0.726|0.6976|0.7766|0.6187|0.7134|0.6913|0.9722|1.0322|0.906|1.0417|1.25|1.2152|1.4931|1.4678|1.2342|1.2942|1.2059|1.2942|1.5341|2.0139|2.4432|2.2727|2.7842|2.983|2.5568|2.5758|2.8599|2.5189|2.945|2.8788|3.3618|3.3711|3.4848|3.5039|4.1193|5.2841|5.0095|5.9943|7.5|7.7273|8.7784|10.445|7.3816|11.2405|9.7348|10.6345|7.7273|6.1032|4.5076|7.1117|5.7434|7.0881|7.5|9.9273|9.7932|11.1008|11.803|13.4548|12.2159|12.8727|11.8205|16.3636|16.0773|17.75|18.7864|19.4932|18.25|20.6795|19.7955|21.8341|21.9114|27.9523|24.4205|24.8636|22.3545|20.5|20.8545|20.9545|18.4909|16.7273|16.6636|18.2364|16.7909|13.6545|10.5182|14.6636|15.0182|15.2455|15.5909|17.8091|18|18.4909|18.9364|19.6818|17.4364|17.1455|19.4727|19.7545|17.7545|19.3182|22.1455|23.1727|22.7909|25.3909|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282||
2025-03-15 10:13:06|usa_0285|ES|price_second_month|0|12.75|11.875|12.75|11.75|11.125|12|14|14.75|16.625|17|17.375|20.875|19.875|26.75|25.625|25|22.625|22.375|20|20.25|19.125|18.75|20.75|18.75|21.25|21.25|21.375|20.875|19.5|18.375|19.875|20.25|20.25|21.5|22.75|23.75|23.625|25.875|25.75|27.625|26.625|27.375|23.5|23.375|22.75|23.25|21.375|22.75|23.875|22.875|23.875|22.25|14.5|12.75|11.875|10.375|9.125|10.063|12.938|12.438|15.938|15|15.75|14.9375|17.625|17.5625|21.125|18.8125|22.125|22.75|21.5625|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01||
2025-03-15 10:13:12|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25||
2025-03-15 10:13:14|usa_0289|ROK|price_second_month|0|4.1966|4.1485|4.7453|3.8982|3.9175|4.5046|3.8773|4.9362|4.9199|5.3272|4.7081|5.2132|6.1092|5.5716|5.653|7.0541|6.7771|7.2659|4.2683|4.8548|5.0177|5.3109|5.3435|5.6042|5.8322|6.1581|5.5064|5.6367|7.1355|6.2232|7.0052|7.0704|7.2984|6.8749|6.5816|7.0704|6.1581|6.6142|6.9075|7.6568|8.0478|9.5792|9.0905|10.8499|9.286|9.4163|8.8298|10.0354|11.8926|11.6645|12.7723|14.8575|15.216|13.5543|16.7473|18.0077|17.9382|16.6867|15.4619|19.1886|17.4442|11.4973|15.5412|17.0313|21.1514|22.6604|19.0194|17.3427|15.7138|15.4982|15.4264|17.6148|18.0134|16.05|16.5146|19.75|21.9368|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|177.98|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15||
2025-03-15 10:13:20|usa_0290|MOS|price_second_month|0.48307291666667|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58|||
2025-03-15 10:13:26|usa_0291|XRX|price_second_month|0|20.3634|19.6497|21.2964|18.0579|16.3566|16.8506|16.3566|19.9243|21.9549|22.7234|26.4008|31.0114|26.895|25.0286|26.5656|32.1642|34.7436|35.1827|23.2174|24.9189|22.7234|23.6565|24.1504|27.0595|27.9926|29.5844|25.1934|22.6137|20.8025|18.0579|15.2588|24.9189|25.4677|25.7422|27.2241|34.7436|32.9324|33.0972|34.5791|36.3355|33.2618|32.2739|36.1709|42.5926|44.1295|47.0384|43.1414|48.6846|49.7828|53.076|60.2136|57.1926|69.1031|72.2867|64.5475|82.331|89.2468|99.4559|102.3375|116.8277|135.3522|115.6751|141.6094|145.3966|148.0312|125.8018|71.2987|57.1377|71.4633|42.3182|18.2775|15.9129|26.1088|24.2383|22.1306|25.5819|23.6289|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2491|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63||
2025-03-15 10:13:32|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6||
2025-03-15 10:13:35|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:13:36|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9||
2025-03-15 10:13:39|usa_0295|WHR|price_second_month|0|24.3125|23.1875|25.25|20.5|18.375|21.9375|21.6875|23.75|22.5625|24|23.875|32.3125|40|37|35.8125|38.375|37|39.25|21.375|28|26.25|24.75|24.625|26.5|30.375|31.375|29.5|31.75|29.75|23.125|23.25|25.5|33.375|37|33.625|44|41.125|35.75|44.5|49.5|54|66|59.375|67.75|53.625|54.875|49.875|54.375|57.125|54.5|55.5|55.625|56.875|48.875|50|50.5|49.875|57.25|54.8125|66.8125|68.3125|49.625|56|43.5|64.5|70.6875|61|54.3125|56.6875|38|39.125|52.87|62.89|66.02|65.9833|75.1|71.3895|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|149.24|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79||
2025-03-15 10:13:45|usa_0296|NUE|price_second_month|0|1.6399|1.4427|1.6516|1.4954|1.1459|1.4427|1.2397|1.5422|1.4837|1.9326|2.0635|2.4071|2.86|2.3047|2|2.1797|2.4922|2.7344|1.9063|2.5|2.3047|2.7422|2.7969|3.0235|3.3829|4.1407|3.7032|3.4375|4.5235|4.2032|3.8516|4.461|4.9922|5.2891|5.1563|6.0313|6.4688|6.2813|8.7188|10.8282|10.9688|11.3438|13.0938|14.4688|16.7813|17.25|13.625|14.0315|11.9375|12.25|12.47|13.4688|13.75|11.625|13.5938|12.0313|14.75|14.1719|12.5|12.875|12.875|8.9844|10.5|11.1406|12.4844|11.6406|12.6094|12.4219|9.7188|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.67|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47||
2025-03-15 10:13:51|usa_0297|LNC|price_second_month|0|6.125|6.875|8.2813|7.6563|7.5313|8|9.3438|10.6875|11|10.6875|12.5|14.9063|14.2813|13.75|12.0938|12.625|12.25|14.4375|10.1563|11.9375|11.4375|12.625|11.5625|12.375|12.125|13.625|15.3438|13.25|13.6875|11.5313|10.3125|12.25|12.2188|12.4375|12.9688|14.0625|14.375|15.4688|17.5313|18.3125|19.4375|23.3125|21.75|20.375|20.6875|19.25|19.438|20.188|22.625|21.5|23.375|27.5|23.5|22.1875|26.9375|29.0625|30.4375|33.4688|35.6875|41.875|44.9375|43|41.8438|47.3438|50.875|46.875|41.6875|27.8125|38.75|54|45.1875|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39||
2025-03-15 10:13:57|usa_0298|HST|price_second_month|0.015372790161414|||||||||||||||||||||||||||||||||||||||||||9.125||9.625|9.875|9.6245||10.6249|12.375|13.1248||13|14.5|16||17.813|22.75|19.625||17.813|12.688|13.813||11.875|9.5|8.25||9.375|11.25|12.938||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52|||
2025-03-15 10:14:02|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74||
2025-03-15 10:14:05|usa_0301|FE|price_second_month|0||||||||14.875|15.625|16.125|16.375|19.5|19.125|22.375|20.625|21.875|21.625|22.25|19.75|19.25|18.75|18.75|18.875|20.625|21.5|22.375|23.25|22.125|20.5|16.875|17.625|18.875|18.75|19.5|20.375|19.75|20.625|22.25|22.5|24.75|24.5|25.75|22.375|20.5|17.5|19.375|18.5|20.875|21.875|21.625|22.75|23.75|21.875|21|23|22.5|21.25|22|27|28.938|29.688|28.875|30.9375|29.25|31.8125|28.5625|23.3125|18.6875|25.125|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.23|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77||
2025-03-15 10:14:10|usa_0302|HSY|price_second_month|0|2.221|2.268|2.7059|2.4478|2.4557|2.6042|3.269|3.3158|3.66|3.6443|4.4967|4.6844|5.9356|7.1947|6.25|6.9375|6.375|8.1875|6|6.625|5.8125|5.9375|6.25|6.3438|7.1563|8.25|8.625|7.25|8.75|9.5|8.75|9.9688|10.9688|10.4688|9.5|10.5625|10.1563|10.75|11.5|13.0938|13.25|12.125|12.7188|12.8125|10.75|12|11.688|12.25|12.907|15|15.438|18.844|18.188|21.782|24.938|22.813|28.063|26.688|30.688|33.3438|34.625|35|33.625|31.125|27.125|26.7813|24.5625|21.9375|25.9375|21.3438|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.4272|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71||
2025-03-15 10:14:16|usa_0303|SWK|price_second_month|0|8.2459|7.0434|8.8394|7.7461|6.8404|8.7925|8.4958|10.0419|10.0419|9.995|10.3698|12.9935|15.0394|13.6651|13.625|15.25|15.8125|17.9375|11.375|14.125|14.5|13.0625|13.125|14.9375|17.3125|19.125|18.3125|17.875|17.125|14.6875|14.5|17.375|18.6875|20.125|18.4375|23.6875|20.5|19.375|20|21.0625|22.5625|21|19.5625|21.5|19.375|21.6875|17.875|20.188|20|22.125|25.313|28.25|30.313|27.5|29.5|38.25|41|42.563|44.063|47.813|47.375|39.375|30.5625|24.3125|32.5625|26.375|31.125|23|26.875|26.75|26.9375|34.8|38|41.89|41.79|50.43|42.5737|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53||
2025-03-15 10:14:21|usa_0305|TRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|20.1399|25.5034|23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.6767|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82||
2025-03-15 10:14:25|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2969|1.9115|1.3438|1.7333|1.8333|2.1292|2.0783|2.4042|1.9658|2.1217|2.1967|2.155|2.4883|2.4058|2.51|2.6983|3.027|2.8808|3.1342|3.4375|3.8092|3.5767|3.3208|3.5092|3.6825|3.7892|3.7742|4.2483|4.1883|3.9117|4.1025|3.6042|4.7467|4.9092|4.1917|5.1233|5.28|5.2617|6.8975|7.4842|8.485|9.625|11.0233|14.7083|14.6883|12.575|10.4917|12.1883|13.91|17|14.2667|14.3933|10.865|11.7433|10.7833|11.265|13.25|16.3283|21.2617|22.1733|21.4267|24.2117|26.735|28.15|33.83|38.4433|28.3467|31.3467|37.8467|37.5633|36.27|44.5567|46.3533|47.9333|49.4|59.26|56.46|73.9467|80.2667|68.28|72.3367|78.59|85.61|86.98|96.68|117.18|112.63|109.64|94.37|96.65|73.72|77.58|87.41|75.01|67.71|87.62|87.89|71.3|71.35|73.3||
2025-03-15 10:14:28|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:29|usa_0310|DVA|price_second_month|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||10||14.0833|13.3333|12.0833||13.4167|16.6667|9.1667||11.5|8|9.8533||5.1867|2.48|2.23||2|2.5|5.71||6.7767|6.7833|8.15||7.9333|7.8667|8.2233||8.9267|10.61|13||15.415|15.575|19.765||22.74|23.035|25.32||24.85|28.935|28.44||26.94|31.59|28.175||26.565|28.505|24.785||24.73|28.32|29.37||31.22|34.515|34.745||43.305|31.335|37.905||49.105|51.805|55.265||60.4|56.9|63.37||72.32|73.14|75.74||79.47|72.33|69.71||77.32|66.07|64.2||64.76|59.39|72.25||69.44|71.63|51.46||56.26|57.07|75.03||79.14|85.65|117.4||120.43|116.26|113.76||79.96|82.77|74.67||100.47|94.53|104.76||138.57|163.93|149.55|||
2025-03-15 10:14:34|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.48|8.56|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35||
2025-03-15 10:14:36|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:37|usa_0314|DTE|price_second_month|0|12.9754|12.55|12.3373|11.9119|10.742|11.8055|13.4009|13.5072|14.1454|14.039|12.9754|16.1661|14.4644|15.3153|15.4216|15.9534|14.3581|13.1882|11.8055|12.3373|11.6992|12.6564|13.9326|15.1026|16.9106|18.506|21.2712|21.5903|22.6538|23.0793|25.1|24.9937|24.5683|25.9509|28.5034|27.0144|27.9717|28.1844|27.7589|30.9496|29.3543|30.4178|27.4399|23.9301|21.9094|23.1856|22.7602|24.3555|25.5255|26.1636|27.7589|30.3115|24.8873|24.2492|27.2272|25.7382|22.6538|25.2064|27.9185|31.2687|33.6617|35.842|37.1183|33.6085|37.0651|33.5553|28.1312|25.685|29.4075|29.567|32.2791|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.1489|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1695|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7||
2025-03-15 10:14:43|usa_0315|BF.B|price_second_month|1|0.9745|1.0217|0.9634|0.7816|0.7774|0.844|0.919|1.0106|1.0661|1.1633|1.3771|1.6297|1.8408|1.5256|1.7963|2.1253|2.0556|1.95|1.5667|2.0055|2.1333|2.1833|2.5611|2.7667|2.8556|3.5056|3.9222|2.9278|3.2111|2.6|3.1|3.4556|3.4111|3.0889|3.6556|3.2778|3.4778|3.9222|3.6667|3.6778|3.8722|3.55|3.8778|3.8056|3.7667|3.6|4.0667|4.4501|4.45|5.1833|4.8667|5.35|5.3333|5.2167|6.1|6.3667|6.5333|6.625|7.3583|7.3417|8.5|8|10.0917|7.6833|8.6917|8.3167|7.6333|7.2583|7.175|7.3|8.8667|8.26|8.5253|8.424|8.3467|9.7013|9.2|8.9267|8.7147|10.2533|10.4827|10.5493|12.46|12.7093|12.8591|12.2133|12.9813|14.6|16.1227|15.8773|18.4853|20.5253|19.0533|20.44|17.664|17.4827|19.488|19.976|19.7627|17.6587|20.152|19.1493|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|34.79||
2025-03-15 10:14:49|usa_0316|CLX|price_second_month|0|3.9375|3.3907|3.2657|3.2813|3.6407|3.2969|3.625|4.125|4.6094|4.9375|6.0313|6.25|6.8438|7.4063|6.2657|7.6719|6.7344|8.375|6.5|7.5625|7.1875|7.7188|7.875|7.9375|9.4375|10.7813|10.5|9.5938|10.625|9.375|8.9688|9.8438|10.1875|10.375|9.2813|11.7813|11.875|11.1875|11.3438|11.6563|12.375|13.125|13|13.3438|12.8438|13.0313|14.563|15.094|14.9688|16.9063|18.9375|21.1875|21.2813|23.6563|26.0625|29.875|31.5625|32.8125|38.8125|43.875|41.75|48.2188|55.5313|59.1563|50.4688|45.25|44.5625|40.4375|39.625|36.1875|44.6875|35.96|34.64|37.25|39.3314|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.1183|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|126.09|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39||
2025-03-15 10:14:54|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:55|usa_0318|ADSK|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||9.907|10.532|10.75|10.9375|8.5625|9.4375|7.4688|6.4688|7|7.75|9.5781|11.3438|9.25|10.7813|9.6563|6.5625|10.6719|10.1094|7.3906|5.4688|8.4375|11.625|8.6719|6.3438|6.7344|7.6406|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|254.43||
2025-03-15 10:15:00|usa_0319|GPC|price_second_month|0|8.2973|8.325|8.7413|7.7978|8.1487|9.0371|9.2177|10.2171|9.7451|9.1483|10.0368|11.5498|14.0763|13.7016|13.3267|15.0758|15.3889|18.6667|14.7778|17.2778|16.1112|15.4445|15.8889|16.1112|18.8334|18.7778|16.7778|16.8889|18.3889|15.9445|16.5|18.2222|18.6667|18.3889|19.1111|20.9445|21.6667|20.1667|22.0833|23.5001|24.4167|24.8334|25|25.3333|23.25|24.5001|23.3333|25.917|26.167|26.25|27|28.5|30.333|28.583|30|31.167|33.5|30.875|32|37|33.9375|31.3125|32.9375|29.9375|33.6875|28.875|25.75|22.5625|23.875|20.5625|19.1875|26.96|28.57|30.76|33.7|36.53|36.5446|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|91.69|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88||
2025-03-15 10:15:06|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|121.18||
2025-03-15 10:15:09|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2.708|3.3816|2.6805|2.928|2.5843|2.7631|2.7906|3.2716|3.258|3.6015|4.3577|4.1239|4.3988|4.3438|5.361|5.7323|5.1825|6.4471|6.2683|4.4538|5.4848|4.7906|6.0965|5.2098|4.4538|3.519|4.4126|3.7802|4.0277|4.8057|4.9762|5.6195|5.0586|6.6147|7.0821|6.6246|5.6657|5.7426|6.3915|7.8321|8.6876|9.9193|9.1143|9.8401|11.0102|11.6019|11.758|12.8577|13.1964|12.2661|14.4677|12.4728|12.7126|16.1964|18.5102|18.585|21.2484|18.9633|22.7462|18.1891|10.4076|7.5879|14.1862|13.0513|13.2888|16.4779|16.39|19.2008|26.5424|34.1392|31.8958|31.4031|28.9969|36.4397|31.5614|30.255|29.1641|32.7315|35.6611|42.4837|47.142|54.0614|55.3282|54.7124|49.7593|54.0701|52.9177|38.3928|37.557|28.7506|29.9383|30.255|31.3195|37.1171|37.3987|40.8297|48.9851|43.1787|42.9148|38.5072|34.821|35.7271|31.2139|28.7066|36.994|27.8005|28.2843|35.7095|34.1787|39.5893|45.123|37.5482|38.0761|36.079|35.472|33.167|37.3987|44.2344|38.9998|40.75|33.69|31.13|35.66|34.07|34.32|29.77||
2025-03-15 10:15:14|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.375|17|16.125|17.875|17.375|18.625|20.25|20.75|23.875|27.5|30|29.625|32|36.125|32.375|32.5|28.4375|30.9375|28.25|32.125|35.125|32.4375|35.25|39.8125|49.1875|52.5625|50.15|46.95|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.5414|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57||
2025-03-15 10:15:18|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.6|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11||
2025-03-15 10:15:21|usa_0324|NI|price_second_month|0|2.6525|2.6525|2.8735|2.7507|2.5297|2.6279|2.7753|2.3578|2.1858|2.2104|1.7683|2.1858|2.3086|2.2595|2.3823|2.2595|2.2841|2.235|1.6701|2.063|2.2104|2.235|2.6525|2.7507|3.2174|3.6594|3.6349|3.5612|3.291|3.2174|3.7086|3.8805|4.1998|4.4945|5.0594|4.5436|4.7892|5.1576|4.9857|5.7716|6.0909|6.7049|6.2382|5.9435|6.0417|5.6734|5.747|6.2139|6.7785|6.4347|7.2697|7.4171|7.3189|7.2697|7.6136|7.8348|7.9574|8.0191|9.198|10.0943|10.5608|11.4941|11.5186|10.1924|10.9783|9.3328|7.3925|5.0348|7.0978|9.4065|10.0941|11.2504|12.2996|9.9065|8.2128|8.2482|9.52|7.816|7.6588|6.6567|7.7059|7.5998|8.1539|8.5311|7.9614|8.1736|8.5626|8.8966|9.4703|9.486|8.4604|8.0675|8.5547|8.3189|9.6904|9.3485|8.7276|7.4034|7.2737|6.755|7.1086|6.476|4.7352|3.4384|4.2007|5.191|5.5997|5.9022|5.8787|6.8218|6.5742|7.5291|7.9771|8.3936|9.0027|9.431|9.8593|9.5646|9.4978|10.885|11.2897|11.498|12.4254|13.6828|14.6849|15.5887|16.4414|16.8619|18.5398|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.31|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81||
2025-03-15 10:15:27|usa_0325|ETR|price_second_month|0|8.1875|7.8125|7.8125|7|6.3125|6.25|6.9375|7.1875|7.125|4.8125|4.875|6|6.625|7.125|6.9375|7.125|5.25|5.0625|4|4.8125|4.9375|6.8125|7.9375|8.25|9|10.875|11.125|10.375|10|9.1875|11.0625|11.75|12|12.3125|13.9375|13.9375|13.6875|15.625|16.125|18.0625|17.3125|19.8125|18.4375|16.625|14.4375|12.4375|11.25|11.1875|12.375|12.0625|13.9375|14.1875|13.125|13.0625|13.5625|13.1875|13.1875|12.4063|13|14.4688|13.1563|14.4063|14.6563|14.125|16.2188|14.9063|13.7813|10.125|14.5|15.2188|20.5625|19.415|21.6|19.26|18.45|20.64|21.9867|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31||
2025-03-15 10:15:32|usa_0326|GWW|price_second_month|0|6.7657|6.5782|7.625|6.6875|6.5625|7.9219|7.1094|8.3125|8.1875|7.6563|8.7813|10.4375|11.4375|10.8125|10.9688|11.1563|12.625|16.5313|12.5625|14.5625|16.0313|13.8125|13.2813|13.8125|15.625|15.8125|15.5625|17.75|18.4688|15.7813|15.5938|18.2813|22.2813|23.6875|21.5625|25.4375|25.6875|23.9375|28.9375|27.5625|32|28.3125|29.25|30.9375|32.5625|32.5|25.938|30.563|29.938|29.75|33.438|34.188|33.438|33.75|39.75|39.5|40.125|44.407|46.813|48.4063|52.7813|39.1875|42.25|44.5|53.0625|43.5625|47.125|42.8125|39.9375|28.875|36.5625|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21||
2025-03-15 10:15:38|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||21.5|23.4|27.38|29.13|29.38|27.5|25.5|25|21.75|24.25|23.38|28.75|26.25|25.88|29.25|34.88|40.88|48|54.75|69.69|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1||
2025-03-15 10:15:42|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.16|35|40.64|29.47|34.69|37.78|32.38|33.72|33.205|37.6|42.24|53.18|60.59|65.49|73.99|74.45|58.6|54.96|52.09|46.81|64.06|75.56|66.63|71.97|84.64|89.68|90.36|105.61|111.6||
2025-03-15 10:15:44|usa_0329|HOG|price_second_month|0|||||||||||||||0.2813|0.4023|0.5156|0.707|0.3438|0.5781|0.6953|0.8047|0.7539|0.7969|0.9531|0.9688|1.2109|1.1406|1.7148|1.4297|1.1094|1.6797|2.375|3.2188|2.4297|3.4844|3.6172|3.375|4.4844|4.375|4.3906|5.375|5.5156|6.1563|6|7.0625|6.8125|6.75|6.0938|6.9375|6.9375|8.9688|12|10.25|11.0938|9.3438|11.2188|13.5313|13.2188|14.5|17.9063|15.375|20.9688|28.9375|25.5313|27.25|30.5|34.0625|37.25|49.8125|45.4375|43.35|46.97|48.59|52.58|51.26|52.5723|49.23|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76||
2025-03-15 10:15:49|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02||
2025-03-15 10:15:52|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:15:53|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.16|126.08|38.4|30.08|52.8|47.68|14.72|11.84|11.2|3.86|5.79|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|692.38|688.09|735.26|843.45|779.36|673.38|671.81|655.89|656.07|688.27|696.81|792.54|794.35|891.87|781.46|834.36|936.37|904.62||
2025-03-15 10:15:56|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67||
2025-03-15 10:16:02|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5||
2025-03-15 10:16:06|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.42|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71||
2025-03-15 10:16:12|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:13|usa_0339|AME|price_second_month|0|1.6575|1.7593|1.9353|1.9816|1.6668|1.9631|1.7964|2.1112|1.926|1.7686|1.8149|2.2594|2.2316|1.9075|1.9353|2.3797|2.352|2.7131|1.9075|2.4631|2.2594|2.0557|2.1668|1.926|2.0927|2.2223|2.0001|1.7593|2.0557|1.5371|1.426|1.7779|1.9631|1.8149|1.852|2.5186|2.6297|2.2964|2.389|2.2038|2.2594|2.0557|1.852|1.7593|2.0371|2.389|2.6114|2.6484|2.5557|2.5927|2.6114|2.4632|3.1853|2.8707|3.1483|3.1853|3.4633|3.4076|3.5187|3.9817|4.278|2.889|3.0742|2.5094|3.3983|3.0835|2.9631|2.5094|3.0835|3.1668|3.3705|4.0891|3.9484|4.5202|4.2743|5.1143|5.5944|5.0966|5.5069|4.8862|5.5129|6.2166|7.0078|7.3559|8.0034|8.4597|9.6835|11.3606|11.328|11.9384|12.6258|12.694|13.5207|12.7058|14.4941|15.183|16.7742|17.7742|19.5565|18.9298|22.8012|21.5744|15.5252|11.7606|13.9785|13.9918|16.2497|17.352|18.0454|19.1076|26.2991|27.9681|28.9948|26.0546|28.5614|31.7349|33.8084|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3||
2025-03-15 10:16:19|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8784|2.9769|4.006|3.5212|4.2952|5.0011|4.7375|5.1372|6.7703|7.6633|7.5868|7.8113|10.0975|8.7095|8.8483|8.8945|9.8036|9.5695|9.5995|9.8798|10.9576|10.7426|11.2134|11.7278|13.1731|14.2699|16.1942|16.1533|17.2992|20.5217|20.3529|19.7923|18.3171|20.0644|23.6135|23.2488|28.3167|26.7762|28.7739|33.5423|38.2291|27.1681|17.9905|16.7385|20.2767|21.594|22.3997|23.8204|21.3328|17.7455|22.0295|26.8361|29.4924|32.5625|33.7546|28.861|25.2466|29.3727|32.6932|34.3425|43.482|46.661|46.3289|55.6807|58.1793|53.9225|49.5242|43.4439|46.3072|42.3607|31.1472|30.3416|39.873|38.9204|38.1475|32.6006|30.0858|33.9343|32.4428|27.3858|27.8866|27.7723|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17||
2025-03-15 10:16:24|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0344|TXT|price_second_month|0|4.2344|4.0625|4.25|3.6094|3.3125|4.0469|4.2032|5.2344|6.5|6.6563|6.2969|7.4844|7.4688|7.375|8.4219|8.2969|7.25|8.5625|5.0313|6.125|5.8125|6.2813|5.875|6.75|6.8438|6.9063|6.25|5.7813|6.125|5.0313|6.0625|7.3438|8.75|8.3438|9.2188|9.0625|8.9688|9.125|10.625|10.9063|13.0625|14.2813|13.7813|14.5|14|13.8125|11.75|13.6875|15.219|17.125|19.1565|19.6875|21.1875|21.344|23.844|24.6565|29.625|31.1565|29.5625|37.469|37.094|31.375|38.8438|39|44.5313|40.375|35.5313|30.5|31.375|28.0313|25.3125|26.49|28.805|26.195|19.825|23.765|23.4566|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.3846|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.91|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73||
2025-03-15 10:16:31|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68||
2025-03-15 10:16:34|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.375|19.75|20.875|19.75|19.375|21|21.5|23.25|27.625|27|27.688|27.125|28.25|27|25.25|26.625|24.25|26.4375|25.0625|19.875|20.125|21.8125|20.9375|19.1875|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.3367|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04||
2025-03-15 10:16:38|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.13|19.13|19.25|46.94|84.47|63.56|81.88|32.75|64.91|92.75|27.47|66.9|44.36|17.18|8.56|11.51|12.88|22.91|15.97|23.2|26.4|20.47|14.52|23.56|23.76|26.72|34.28|36.56|57.26|21.29|29.59|37.01|28.78|41.31|36.24|34.02|19.79|18.72|10.71|8.07|9.86|11.29|15.03|18.68|17.4|10.21|11.682|15.4|18.46|15.935|12.51|13.86|15.395|13.82|13.34|12.26|12.83|14.04|15.56|16.02|17.91|18.54|18.45|20.05|20.925|20.11|24.65|32.96|35.63|47.01|68.52|106.74|108.93|144.56|178.77|193.5|231.59|236.9|281.02|133.5|179.56|164.23|174.07|235.3|263.6|379.91|541.22|522.2|533.93|800.1|207.16|294.11|272.86|151.59|121.39|146.14|277.77|423.02|434.99|495.22|903.56|123.54|121.44|134.29|121.67||
2025-03-15 10:16:41|usa_0348|LH|price_second_month|0|||||||||||||||||||||||16.913|16.6445|18.7922|21.2084|23.0876|24.1614|27.9199|28.9937|30.336|33.0206|45.6382|47.5175|51.8128|55.8397|48.3228|48.5913|52.0813|32.2152|38.3898|35.1683|26.846|28.7252|25.5037|26.5776|26.043|29.7999|32.2152|29.7999|18.5257|16.6464|16.3761|8.5907|5.9073|8.0543|6.1749|5.6371|4.4307|4.1611|4.5638|2.4161|2.8188|3.8927|5.3692|6.1746|8.0538|8.5907|15.4365|25.4098|30.5105|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5268|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9946|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.669|76.1138|85.4691|82.2304|87.4965|80.3577|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7983|260.6255|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04||
2025-03-15 10:16:46|usa_0349|KEY|price_second_month|0|3.375|3.5938|3.7188|3.8125|3.6407|4.0938|4.2032|5.0625|5.4688|5.875|6.375|8.0313|8.8125|8.0625|7.0313|8.5625|8.125|9.75|7.125|8.8125|7.9375|8.875|8.25|8.5625|9.8125|9.5625|9.25|7.8125|7.625|6.9063|7.125|9.2813|11.0625|12.625|11.3125|14.25|14.625|14|15.5625|16.1875|15.5|15.75|14.375|15.75|16.25|16.4375|12.188|14.5|15.25|15.5|18.4375|18.8125|19.375|19.9375|26.1875|26.75|27.1875|30.3125|33.7188|35.0313|37.9375|25.5|30.6875|32.25|34.75|29|27|16.9375|21|20.1875|24.9375|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32||
2025-03-20 12:00:44|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-03-20 12:00:48|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-03-20 12:00:53|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-03-20 12:00:58|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-03-20 12:01:03|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-03-20 12:01:07|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-03-20 12:01:13|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-03-20 12:01:18|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-03-20 12:01:23|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-03-20 12:01:28|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-03-20 12:01:34|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-03-20 12:01:33|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-03-20 12:01:38|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-03-20 12:01:39|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-03-20 12:01:42|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-03-20 12:01:44|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-03-20 12:01:46|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-03-20 12:01:49|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-03-20 12:01:49|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-03-20 12:01:53|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-03-20 12:01:55|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-03-20 12:01:57|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-03-20 12:02:00|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-03-20 12:02:02|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-03-20 12:02:06|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-03-20 12:02:06|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-03-20 12:02:11|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:10|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-03-20 12:02:12|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-03-20 12:02:14|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-03-20 12:02:17|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|353.42||
2025-03-20 12:02:19|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-03-20 12:02:23|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-03-20 12:02:22|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-03-20 12:02:27|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-03-20 12:02:27|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-03-20 12:02:31|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-03-20 12:02:32|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-03-20 12:02:35|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-03-20 12:02:38|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-03-20 12:02:41|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-03-20 12:02:40|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-03-20 12:02:45|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:43|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-03-20 12:02:45|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-03-20 12:02:48|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-03-20 12:02:49|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|353.42||
2025-03-20 12:02:53|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-03-20 12:02:54|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-03-20 12:02:57|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|||
2025-03-20 12:02:58|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-03-20 12:03:02|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.12||
2025-03-20 12:03:02|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-03-20 12:03:06|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-03-20 12:03:07|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-03-20 12:03:09|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-03-20 12:03:09|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|86.33||
2025-03-20 12:03:12|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-03-20 12:03:15|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-03-20 12:03:16|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-03-20 12:03:18|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-03-20 12:03:20|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-03-20 12:03:23|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|||
2025-03-20 12:03:23|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-03-20 12:03:27|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.12||
2025-03-20 12:03:31|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-03-20 12:03:29|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-03-20 12:03:34|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|86.33||
2025-03-20 12:03:34|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-03-20 12:03:38|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-03-20 12:03:38|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-03-20 12:03:40|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-03-20 12:03:44|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-03-20 12:03:43|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-03-20 12:03:48|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-03-20 12:03:48|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|91.87||
2025-03-20 12:03:52|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-03-20 12:03:53|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12||
2025-03-20 12:03:58|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:03:56|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-03-20 12:04:00|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-03-20 12:04:01|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-03-20 12:04:02|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-03-20 12:04:05|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|91.87||
2025-03-20 12:04:07|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-03-20 12:04:10|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12||
2025-03-20 12:04:14|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:15|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-03-20 12:04:13|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-03-20 12:04:17|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-03-20 12:04:17|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-03-20 12:04:21|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-03-20 12:04:23|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-03-20 12:04:25|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-03-20 12:04:25|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-03-20 12:04:31|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:29|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-03-20 12:04:32|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-03-20 12:04:33|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-03-20 12:04:35|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-03-20 12:04:39|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:35|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|||
2025-03-20 12:04:40|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-03-20 12:04:40|usa_0052|GS|price_second_month|0.75607385811467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-03-20 12:04:43|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|||
2025-03-20 12:04:44|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-03-20 12:04:47|usa_0052|GS|price_second_month|0.75607385811467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-03-20 12:04:50|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-03-20 12:04:51|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-03-20 12:04:55|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-03-20 12:04:54|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-03-20 12:05:00|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|225.51||
2025-03-20 12:04:59|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-03-20 12:05:07|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|225.51||
2025-03-20 12:05:06|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-03-20 12:05:11|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-03-20 12:05:12|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.63|334|177.19|125.56|165.06|143.38|62.63|62|34.31|38.31|60.52|56.23|68.07|52.05|55.21|56.52|68.92|78.42|101.65|55.41|55.89|68.7|88.8|86.54|112.3|42.84|38|40.49|44.81|40.06|32.81|27.82|32.34|32.06|32.56|34.1|33.53|26.36|30.01|24.93|13.13|10.87|17.62|22.14|24.47|23.02|21.41|23.23|29.14|33.505|31.17|30.87|29.59|35.74|39.19|47.47|52.82|54.71|54.1|49.99|50.52|58.77|50.73|55.5|54.88|57.91|61.36|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-03-20 12:05:16|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.63|334|177.19|125.56|165.06|143.38|62.63|62|34.31|38.31|60.52|56.23|68.07|52.05|55.21|56.52|68.92|78.42|101.65|55.41|55.89|68.7|88.8|86.54|112.3|42.84|38|40.49|44.81|40.06|32.81|27.82|32.34|32.06|32.56|34.1|33.53|26.36|30.01|24.93|13.13|10.87|17.62|22.14|24.47|23.02|21.41|23.23|29.14|33.505|31.17|30.87|29.59|35.74|39.19|47.47|52.82|54.71|54.1|49.99|50.52|58.77|50.73|55.5|54.88|57.91|61.36|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-03-20 12:05:16|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-03-20 12:05:19|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-03-20 12:05:21|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-03-20 12:05:26|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:23|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-03-20 12:05:28|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:27|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-03-20 12:05:29|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-03-20 12:05:33|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-03-20 12:05:33|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-03-20 12:05:39|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|||
2025-03-20 12:05:39|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|||
2025-03-20 12:05:44|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-03-20 12:05:44|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-03-20 12:05:48|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|||
2025-03-20 12:05:49|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|||
2025-03-20 12:05:53|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-03-20 12:05:53|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-03-20 12:05:55|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-03-20 12:05:55|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-03-20 12:06:00|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-03-20 12:06:00|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-03-20 12:06:04|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-03-20 12:06:03|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-03-20 12:06:08|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-03-20 12:06:08|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-03-20 12:06:13|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-03-20 12:06:13|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-03-20 12:06:19|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|||
2025-03-20 12:06:19|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|||
2025-03-20 12:06:22|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||25.75|27.38|26.38|23.63|24.38|24.88|24.63|23.13|23.38|24.25|24.88|27.38|30.13|30.25|31.69|32.69|30.88|33.38|29.06|29.63|25.44|29.25|25.5|23.31|23.38|24.5|22.75|22.94|25.61|27.12|29.3|28.89|30.78|34.07|35.59|33.72|34.64|37.62|42.71|47.45|54.49|51.57|55.95|62.08|61.96|68.72|76.07|77.31|82.97|79.63|84.79|101.98|112.74|107.98|94.92|98.45|83.8|99.36|94.88|47.5|33.1|53.47|63.62|72.66|78.29|85.03|90.45|98.5|110.04|118.06|117.5|124.34|135.48|147.52|158.7|152.13|158.86|166.44|145.63|149.85|161.29|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-03-20 12:06:22|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||25.75|27.38|26.38|23.63|24.38|24.88|24.63|23.13|23.38|24.25|24.88|27.38|30.13|30.25|31.69|32.69|30.88|33.38|29.06|29.63|25.44|29.25|25.5|23.31|23.38|24.5|22.75|22.94|25.61|27.12|29.3|28.89|30.78|34.07|35.59|33.72|34.64|37.62|42.71|47.45|54.49|51.57|55.95|62.08|61.96|68.72|76.07|77.31|82.97|79.63|84.79|101.98|112.74|107.98|94.92|98.45|83.8|99.36|94.88|47.5|33.1|53.47|63.62|72.66|78.29|85.03|90.45|98.5|110.04|118.06|117.5|124.34|135.48|147.52|158.7|152.13|158.86|166.44|145.63|149.85|161.29|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-03-20 12:06:26|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|28.76||
2025-03-20 12:06:26|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|28.76||
2025-03-20 12:06:31|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-03-20 12:06:32|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-03-20 12:06:33|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-03-20 12:06:33|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-03-20 12:06:36|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-03-20 12:06:36|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-03-20 12:06:39|usa_0083|MS|price_second_month|0.65745856353591|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-03-20 12:06:39|usa_0083|MS|price_second_month|0.65745856353591|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-03-20 12:06:44|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-03-20 12:06:44|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-03-20 12:06:47|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-03-20 12:06:47|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-03-20 12:06:53|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-03-20 12:06:53|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-03-20 12:06:57|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.94||
2025-03-20 12:06:58|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.94||
2025-03-20 12:07:03|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-03-20 12:07:03|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-03-20 12:07:07|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-03-20 12:07:07|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-03-20 12:07:12|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-03-20 12:07:12|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-03-20 12:07:15|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|||
2025-03-20 12:07:15|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|||
2025-03-20 12:07:20|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-03-20 12:07:20|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-03-20 12:07:26|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-03-20 12:07:25|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-03-20 12:07:30|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-03-20 12:07:31|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-03-20 12:07:34|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|117.86||
2025-03-20 12:07:33|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|117.86||
2025-03-20 12:07:38|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-03-20 12:07:38|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-03-20 12:07:41|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-03-20 12:07:41|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-03-20 12:07:46|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-03-20 12:07:46|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-03-20 12:07:50|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-03-20 12:07:50|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-03-20 12:07:55|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:55|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:56|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-03-20 12:07:56|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-03-20 12:07:58|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-03-20 12:07:59|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-03-20 12:08:04|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|279.39||
2025-03-20 12:08:04|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|279.39||
2025-03-20 12:08:07|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-03-20 12:08:07|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-03-20 12:08:12|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-03-20 12:08:13|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-03-20 12:08:18|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:18|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:19|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-03-20 12:08:19|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-03-20 12:08:24|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-03-20 12:08:24|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-03-20 12:08:27|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-03-20 12:08:27|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-03-20 12:08:32|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-03-20 12:08:33|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-03-20 12:08:38|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-03-20 12:08:37|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-03-20 12:08:43|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-03-20 12:08:43|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-03-20 12:08:49|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-03-20 12:08:49|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-03-20 12:08:52|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-03-20 12:08:52|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-03-20 12:08:57|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|||
2025-03-20 12:08:57|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|||
2025-03-20 12:09:01|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-03-20 12:09:01|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-03-20 12:09:04|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-03-20 12:09:04|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-03-20 12:09:09|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5||
2025-03-20 12:09:10|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5||
2025-03-20 12:09:13|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04||
2025-03-20 12:09:12|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04||
2025-03-20 12:09:17|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74||
2025-03-20 12:09:17|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74||
2025-03-20 12:09:21|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85||
2025-03-20 12:09:25|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:21|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85||
2025-03-20 12:09:26|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:26|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37||
2025-03-20 12:09:27|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37||
2025-03-20 12:09:30|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49||
2025-03-20 12:09:29|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49||
2025-03-20 12:09:35|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|||
2025-03-20 12:09:34|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|||
2025-03-20 12:09:39|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|10.62|14.52|14.35||
2025-03-20 12:09:39|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.083|8.5408|32.0482|37|39.35|39.09|44.15|51.52|41.555|37.5|41.23|40.38|31.91|37.05|46.89|46.36|47.96|44.32|49.25|53.39|43.59|40.69|38.29|35.69|28.41|25.33|28.95|20.6|10.98|13.28|14.98|20.66|23.21|19.94|17.69|17.43|17.87|13.33|14.14|15.98|14.62|14.77|12.23|15.46|11.62|10.62|14.52|14.35||
2025-03-20 12:09:43|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:43|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:44|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53||
2025-03-20 12:09:44|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53||
2025-03-20 12:09:48|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01||
2025-03-20 12:09:48|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01||
2025-03-20 12:09:53|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66||
2025-03-20 12:09:53|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66||
2025-03-20 12:09:59|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74||
2025-03-20 12:09:59|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74||
2025-03-20 12:10:04|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23||
2025-03-20 12:10:04|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23||
2025-03-20 12:10:09|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75||
2025-03-20 12:10:10|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75||
2025-03-20 12:10:14|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32||
2025-03-20 12:10:14|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32||
2025-03-20 12:10:20|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15||
2025-03-20 12:10:20|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15||
2025-03-20 12:10:25|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58|195.57||
2025-03-20 12:10:25|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58|195.57||
2025-03-20 12:10:28|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22||
2025-03-20 12:10:28|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22||
2025-03-20 12:10:33|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98||
2025-03-20 12:10:33|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98||
2025-03-20 12:10:39|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73||
2025-03-20 12:10:39|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1642|8.1058|7.45|4.0814|4.795|4.0101|4.5809|4.8521|4.7379|5.8225|6.6787|6.8785|7.1782|8.3684|10.0672|9.4758|8.0303|9.7795|9.0191|7.4139|7.2998|8.9072|8.5625|8.9963|9.8411|13.6999|15.0735|15.0768|21.3673|32.5328|31.3363|48.6348|43.9311|49.128|56.0327|52.4251|50.297|52.5529|68.1526|62.5722|59.4577|52.763|46.4336|31.7473|16.7596|17.7003|20.4312|17.1158|14.5128|16.0015|17.061|14.4032|17.7916|25.7376|25.1165|20.7508|20.3398|22.3674|19.2712|28.5507|29.464|41.6387|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73||
2025-03-20 12:10:43|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2||
2025-03-20 12:10:43|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2||
2025-03-20 12:10:47|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19||
2025-03-20 12:10:48|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19||
2025-03-20 12:10:53|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84||
2025-03-20 12:10:53|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84||
2025-03-20 12:10:59|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15||
2025-03-20 12:10:58|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15||
2025-03-20 12:11:02|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01||
2025-03-20 12:11:02|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01||
2025-03-20 12:11:08|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48||
2025-03-20 12:11:08|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48||
2025-03-20 12:11:12|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|479.41||
2025-03-20 12:11:14|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|479.41||
2025-03-20 12:11:19|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53||
2025-03-20 12:11:19|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53||
2025-03-20 12:11:24|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|||
2025-03-20 12:11:24|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|||
2025-03-20 12:11:29|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79||
2025-03-20 12:11:28|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79||
2025-03-20 12:11:32|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06||
2025-03-20 12:11:32|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06||
2025-03-20 12:11:37|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47||
2025-03-20 12:11:38|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47||
2025-03-20 12:11:44|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15||
2025-03-20 12:11:44|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15||
2025-03-20 12:11:48|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77||
2025-03-20 12:11:49|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77||
2025-03-20 12:11:52|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:52|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:53|usa_0165|EXC|price_second_month|0|6.2418|5.796|5.3502|5.0826|4.3693|4.2355|5.261|5.4839|5.1272|5.3502|5.6177|6.9106|6.2418|8.3373|8.3819|8.3819|7.1781|7.5794|6.8214|6.6877|6.2418|6.3756|6.9998|6.9552|7.401|7.7577|7.8915|7.1781|5.8852|5.3947|5.9743|6.866|7.2227|7.5794|8.6494|8.7386|9.0953|9.1844|9.2736|10.522|10.6111|11.6366|10.0315|9.5857|9.7194|9.7194|8.6052|9.5411|10.0319|9.4969|10.3436|10.0761|8.7835|8.3819|9.0953|8.0252|6.7769|8.4939|8.6722|7.0672|10.0761|12.2162|14.312|12.707|17.4551|14.4904|11.7482|13.309|15.6717|17.1876|23.6299|23.316|24.1898|19.4746|15.9114|17.577|19.0844|16.6996|17.9016|17.5307|20.4376|21.0083|22.0498|23.9473|23.7566|26.2871|29.754|32.3577|33.4206|38.4426|37.1229|40.7396|40.383|43.5003|43.322|47.0314|55.6416|50.4127|57.8316|53.3945|62.7751|54.1864|40.0976|33.6846|34.2481|35.682|34.3694|30.8882|27.5355|29.0478|28.0847|29.7897|29.8539|30.7598|31.6087|27.8707|26.3798|26.016|21.5576|22.1068|22.3565|21.7502|19.1964|21.6931|26.2728|23.8403|25.802|24.197|24.1328|21.9428|19.4817|22.4635|24.4466|24.254|23.1911|26.1872|25.9019|27.0147|29.754|26.4226|29.5257|31.1807|33.0925|34.6619|34.2981|33.7131|31.6729|30.7527|27.3286|26.3299|29.2974|27.5355|32.1865|34.9686|37.6152|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2||
2025-03-20 12:11:53|usa_0165|EXC|price_second_month|0|6.2418|5.796|5.3502|5.0826|4.3693|4.2355|5.261|5.4839|5.1272|5.3502|5.6177|6.9106|6.2418|8.3373|8.3819|8.3819|7.1781|7.5794|6.8214|6.6877|6.2418|6.3756|6.9998|6.9552|7.401|7.7577|7.8915|7.1781|5.8852|5.3947|5.9743|6.866|7.2227|7.5794|8.6494|8.7386|9.0953|9.1844|9.2736|10.522|10.6111|11.6366|10.0315|9.5857|9.7194|9.7194|8.6052|9.5411|10.0319|9.4969|10.3436|10.0761|8.7835|8.3819|9.0953|8.0252|6.7769|8.4939|8.6722|7.0672|10.0761|12.2162|14.312|12.707|17.4551|14.4904|11.7482|13.309|15.6717|17.1876|23.6299|23.316|24.1898|19.4746|15.9114|17.577|19.0844|16.6996|17.9016|17.5307|20.4376|21.0083|22.0498|23.9473|23.7566|26.2871|29.754|32.3577|33.4206|38.4426|37.1229|40.7396|40.383|43.5003|43.322|47.0314|55.6416|50.4127|57.8316|53.3945|62.7751|54.1864|40.0976|33.6846|34.2481|35.682|34.3694|30.8882|27.5355|29.0478|28.0847|29.7897|29.8539|30.7598|31.6087|27.8707|26.3798|26.016|21.5576|22.1068|22.3565|21.7502|19.1964|21.6931|26.2728|23.8403|25.802|24.197|24.1328|21.9428|19.4817|22.4635|24.4466|24.254|23.1911|26.1872|25.9019|27.0147|29.754|26.4226|29.5257|31.1807|33.0925|34.6619|34.2981|33.7131|31.6729|30.7527|27.3286|26.3299|29.2974|27.5355|32.1865|34.9686|37.6152|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2||
2025-03-25 11:40:08|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-03-25 11:40:14|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-03-25 11:40:20|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-03-25 11:40:25|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-03-25 11:40:31|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-03-25 11:40:36|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-03-25 11:40:41|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-03-25 11:40:47|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-03-25 11:40:53|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-03-25 11:40:59|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-03-25 11:40:59|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-03-25 11:41:03|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-03-25 11:41:04|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-03-25 11:41:07|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-03-25 11:41:11|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-03-25 11:41:10|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-03-25 11:41:15|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-03-25 11:41:15|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-03-25 11:41:18|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-03-25 11:41:21|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-03-25 11:41:22|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-03-25 11:41:27|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-03-25 11:41:26|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-03-25 11:41:31|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-03-25 11:41:31|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-03-25 11:41:35|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-03-25 11:41:37|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-03-25 11:41:43|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:41:39|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-03-25 11:41:44|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-03-25 11:41:44|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-03-25 11:41:47|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-03-25 11:41:49|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|363.77||
2025-03-25 11:41:52|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-03-25 11:41:54|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-03-25 11:41:56|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-03-25 11:42:00|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-03-25 11:42:00|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-03-25 11:42:05|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-03-25 11:42:04|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-03-25 11:42:09|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:42:09|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-03-25 11:42:10|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-03-25 11:42:13|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-03-25 11:42:15|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|363.77||
2025-03-25 11:42:15|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-03-25 11:42:19|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-03-25 11:42:24|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-03-25 11:42:21|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-03-25 11:42:28|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-03-25 11:42:30|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-03-25 11:42:33|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-03-25 11:42:34|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|||
2025-03-25 11:42:36|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-03-25 11:42:38|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0281|26.3267|25.7297|29.5504|29.0728|31.998|30.7145|30.237|33.371|36.0276|36.3858|33.1323|30.3564|33.3113|38.2066|40.2065|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1775|27.9684|23.312|24.8045|28.6549|24.3269|27.1327|30.7443|25.3417|23.1329|22.0882|20.745|21.6703|20.6853|16.2975|12.9843|12.5962|10.9247|12.8649|12.6261|15.0438|16.3572|16.8949|17.9695|22.2076|24.685|23.0744|29.2817|25.4611|27.3117|38.0573|34.3262|41.669|48.1761|52.3251|49.8775|56.0562|53.7877|78.801|81.1889|111.0975|118.9776|98.4416|97.6655|102.501|126.0816|89.3078|95.4209|106.7873|95.5164|110.0164|93.7207|76.8542|72.0003|83.0229|74.455|84.0926|78.333|86.4805|92.1733|84.6744|80.8928|90.0147|88.4291|72.1626|77.0053|84.9141|76.6424|76.3176|77.3396|87.7987|88.7729|101.8205|111.4581|100.4642|108.755|123.6269|116.2721|77.9414|87.9037|101.5148|112.7571|120.685|121.4587|119.6438|117.6093|135.1175|154.6219|161.3559|164.2022|179.5708|187.9094|184.2511|186.1137|181.548|191.8256|198.6932|174.0977|171.6239|176.8677|176.094|183.678|154.8989|154.6793|162.0436|141.2592|133.169|125.1551|146.8469|151.7565|154.9467|171.7576|145.7867|136.6171|147.0666|148.8432|136.2255|139.9124|118.6982|131.9368|121.2963|129.4534|128.4218|124.3146|119.3|117.7813|117.9819|113.5977|137.2953|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-03-25 11:42:38|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|60.97||
2025-03-25 11:42:43|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-03-25 11:42:42|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-03-25 11:42:47|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-03-25 11:42:45|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.49||
2025-03-25 11:42:50|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-03-25 11:42:50|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|||
2025-03-25 11:42:53|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-03-25 11:42:54|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|60.97||
2025-03-25 11:42:58|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-03-25 11:42:58|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-03-25 11:43:01|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.49||
2025-03-25 11:43:05|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-03-25 11:43:04|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-03-25 11:43:08|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-03-25 11:43:09|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-03-25 11:43:12|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-03-25 11:43:13|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-03-25 11:43:16|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-03-25 11:43:18|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-03-25 11:43:20|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.39|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-03-25 11:43:24|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-03-25 11:43:24|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|90.13||
2025-03-25 11:43:29|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-03-25 11:43:29|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12||
2025-03-25 11:43:34|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:35|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-03-25 11:43:33|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|90.13||
2025-03-25 11:43:37|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-03-25 11:43:38|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12||
2025-03-25 11:43:45|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:42|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-03-25 11:43:46|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-03-25 11:43:48|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-03-25 11:43:48|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-03-25 11:43:52|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-03-25 11:43:52|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-03-25 11:43:58|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-03-25 11:43:57|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-03-25 11:44:01|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-03-25 11:44:01|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-03-25 11:44:05|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:05|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-03-25 11:44:06|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-03-25 11:44:07|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|161.82|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-03-25 11:44:11|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:12|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-03-25 11:44:10|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|||
2025-03-25 11:44:15|usa_0052|GS|price_second_month|0.75607385811467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-03-25 11:44:15|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|||
2025-03-25 11:44:19|usa_0052|GS|price_second_month|0.75607385811467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-03-25 11:44:19|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-03-25 11:44:22|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-03-25 11:44:23|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-03-25 11:44:27|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-03-25 11:44:28|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-03-25 11:44:31|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-03-25 11:44:33|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|232.89||
2025-03-25 11:44:35|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|232.89||
2025-03-25 11:44:38|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-03-25 11:44:40|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-03-25 11:44:44|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-03-25 11:44:44|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-03-25 11:44:47|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-03-25 11:44:47|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-03-25 11:44:51|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-03-25 11:44:51|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-03-25 11:44:56|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:56|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:57|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-03-25 11:44:57|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-03-25 11:45:02|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-03-25 11:45:02|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-03-25 11:45:07|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|||
2025-03-25 11:45:07|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|||
2025-03-25 11:45:12|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-03-25 11:45:12|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-03-25 11:45:15|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|||
2025-03-25 11:45:15|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|||
2025-03-25 11:45:20|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-03-25 11:45:20|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-03-25 11:45:22|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-03-25 11:45:22|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-03-25 11:45:27|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-03-25 11:45:27|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-03-25 11:45:30|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-03-25 11:45:30|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-03-25 11:45:35|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-03-25 11:45:36|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-03-25 11:45:41|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-03-25 11:45:41|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-03-25 11:45:47|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|||
2025-03-25 11:45:46|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|||
2025-03-25 11:45:50|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-03-25 11:45:50|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-03-25 11:45:54|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|29||
2025-03-25 11:45:54|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|29||
2025-03-25 11:45:58|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-03-25 11:45:59|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-03-25 11:46:00|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-03-25 11:46:00|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-03-25 11:46:03|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-03-25 11:46:03|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-03-25 11:46:06|usa_0083|MS|price_second_month|0.65745856353591|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-03-25 11:46:06|usa_0083|MS|price_second_month|0.65745856353591|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-03-25 11:46:11|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-03-25 11:46:11|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-03-25 11:46:15|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-03-25 11:46:15|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-03-25 11:46:20|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-03-25 11:46:20|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-03-25 11:46:25|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|108.35||
2025-03-25 11:46:25|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|108.35||
2025-03-25 11:46:30|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-03-25 11:46:30|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-03-25 11:46:34|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-03-25 11:46:34|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-03-25 11:46:39|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-03-25 11:46:39|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-03-25 11:46:42|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|||
2025-03-25 11:46:45|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|||
2025-03-25 11:46:49|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-03-25 11:46:49|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-03-25 11:46:54|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-03-25 11:46:54|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-03-25 11:46:59|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-03-25 11:46:59|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-03-25 11:47:03|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|119.6||
2025-03-25 11:47:03|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|119.6||
2025-03-25 11:47:07|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-03-25 11:47:07|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-03-25 11:47:11|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-03-25 11:47:10|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-03-25 11:47:16|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-03-25 11:47:15|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-03-25 11:47:19|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-03-25 11:47:19|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-03-25 11:47:25|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-03-25 11:47:26|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-03-25 11:47:28|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:28|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:29|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-03-25 11:47:29|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-03-25 11:47:34|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|285.96||
2025-03-25 11:47:34|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|285.96||
2025-03-25 11:47:37|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-03-25 11:47:37|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-03-25 11:47:42|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-03-25 11:47:42|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-03-25 11:47:48|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:48|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:49|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-03-25 11:47:49|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-03-25 11:47:53|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-03-25 11:47:53|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-03-25 11:47:57|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-03-25 11:47:57|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-03-25 11:48:02|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-03-25 11:48:03|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-03-25 11:48:07|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-03-25 11:48:07|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-03-25 11:48:13|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-03-25 11:48:13|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-03-25 11:48:19|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-03-25 11:48:18|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-03-25 11:48:22|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-03-25 11:48:22|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-03-25 11:48:27|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|||
2025-03-25 11:48:27|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|||
2025-03-25 11:48:31|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-03-25 11:48:32|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-03-25 11:48:34|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-03-25 11:48:34|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-04-16 23:10:57|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-04-16 23:11:03|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-04-16 23:11:09|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-04-16 23:11:14|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-04-16 23:11:20|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-04-16 23:11:25|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-04-16 23:11:30|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-04-16 23:11:36|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-04-16 23:11:41|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-04-16 23:11:47|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-04-16 23:11:47|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-04-16 23:11:52|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-04-16 23:11:52|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-04-16 23:11:58|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-04-16 23:11:58|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-04-16 23:12:03|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-04-16 23:12:03|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-04-16 23:12:08|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-04-16 23:12:09|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-04-16 23:12:12|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-04-16 23:12:14|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-04-16 23:12:18|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-04-16 23:12:20|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-04-16 23:12:23|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-04-16 23:12:28|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-04-16 23:12:27|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-04-16 23:12:33|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:12:33|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-04-16 23:12:34|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-04-16 23:12:39|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-04-16 23:12:40|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-04-16 23:12:44|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-04-16 23:12:46|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-04-16 23:12:50|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-04-16 23:12:51|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-04-16 23:12:56|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-04-16 23:12:57|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-04-16 23:13:03|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-04-16 23:13:01|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-04-16 23:13:06|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-04-16 23:13:07|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-04-16 23:13:10|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-04-16 23:13:13|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-04-16 23:13:18|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:13:15|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-04-16 23:13:19|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-04-16 23:13:21|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-04-16 23:13:25|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-04-16 23:13:25|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|130.18||
2025-04-16 23:13:30|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-04-16 23:13:30|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-04-16 23:13:36|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-04-16 23:13:36|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-04-16 23:13:39|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-04-16 23:13:41|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-04-16 23:13:45|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-04-16 23:13:46|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-04-16 23:13:49|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-04-16 23:13:48|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-04-16 23:13:53|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-04-16 23:13:53|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-04-16 23:13:59|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-04-16 23:14:00|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-04-16 23:14:05|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-04-16 23:14:06|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-04-16 23:14:09|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|130.18||
2025-04-16 23:14:10|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-04-16 23:14:14|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-04-16 23:14:16|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-04-16 23:14:19|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-04-16 23:14:22|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-04-16 23:14:21|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-04-16 23:14:27|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-04-16 23:14:27|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12||
2025-04-16 23:14:32|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:14:30|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-04-16 23:14:33|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-04-16 23:14:35|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-04-16 23:14:35|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-04-16 23:14:41|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-04-16 23:14:41|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-04-16 23:14:46|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-04-16 23:14:46|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-04-16 23:14:51|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-04-16 23:14:52|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-04-16 23:14:57|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-04-16 23:14:56|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-04-16 23:15:00|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-04-16 23:15:06|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:01|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-04-16 23:15:07|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-04-16 23:15:07|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12||
2025-04-16 23:15:12|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:13|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-04-16 23:15:11|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.805||
2025-04-16 23:15:15|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-04-16 23:15:16|usa_0052|GS|price_second_month|0.7495183044316||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-04-16 23:15:20|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-04-16 23:15:21|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-04-16 23:15:25|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-04-16 23:15:26|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-04-16 23:15:30|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-04-16 23:15:31|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-04-16 23:15:36|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-04-16 23:15:37|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-04-16 23:15:38|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-04-16 23:15:44|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:43|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-04-16 23:15:45|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-04-16 23:15:48|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-04-16 23:15:49|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.805||
2025-04-16 23:15:52|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-04-16 23:15:54|usa_0052|GS|price_second_month|0.7495183044316||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-04-16 23:15:58|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-04-16 23:15:59|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-04-16 23:16:04|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:04|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-04-16 23:16:05|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-04-16 23:16:10|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-04-16 23:16:10|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-04-16 23:16:15|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-04-16 23:16:16|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|53.53||
2025-04-16 23:16:21|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-04-16 23:16:20|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-04-16 23:16:25|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-04-16 23:16:25|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|968.36||
2025-04-16 23:16:31|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-04-16 23:16:29|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-04-16 23:16:33|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-04-16 23:16:34|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-04-16 23:16:40|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:39|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-04-16 23:16:41|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-04-16 23:16:43|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-04-16 23:16:47|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-04-16 23:16:49|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-04-16 23:16:52|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|53.53||
2025-04-16 23:16:55|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-04-16 23:16:58|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-04-16 23:17:00|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|285.29||
2025-04-16 23:17:02|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|968.36||
2025-04-16 23:17:05|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-04-16 23:17:09|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-04-16 23:17:10|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-04-16 23:17:11|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-04-16 23:17:16|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-04-16 23:17:17|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-04-16 23:17:18|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-04-16 23:17:22|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-04-16 23:17:21|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-04-16 23:17:25|usa_0083|MS|price_second_month|0.65474552957359|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-04-16 23:17:27|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-04-16 23:17:31|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-04-16 23:17:32|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-04-16 23:17:38|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|285.29||
2025-04-16 23:17:36|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-04-16 23:17:42|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-04-16 23:17:42|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-04-16 23:17:47|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-04-16 23:17:48|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-04-16 23:17:53|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-04-16 23:17:55|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-04-16 23:17:54|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-04-16 23:17:57|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-04-16 23:17:58|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-04-16 23:18:00|usa_0083|MS|price_second_month|0.65474552957359|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-04-16 23:18:05|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-04-16 23:18:07|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-04-16 23:18:10|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|203.55||
2025-04-16 23:18:12|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-04-16 23:18:16|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-04-16 23:18:18|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-04-16 23:18:22|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-04-16 23:18:23|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-04-16 23:18:29|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-04-16 23:18:29|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-04-16 23:18:33|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-04-16 23:18:34|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-04-16 23:18:38|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-04-16 23:18:39|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-04-16 23:18:43|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|203.55||
2025-04-16 23:18:42|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-04-16 23:18:49|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-04-16 23:18:49|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-04-16 23:18:53|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-04-16 23:18:54|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-04-16 23:18:59|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:18:59|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-04-16 23:19:00|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-04-16 23:19:03|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:03|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-04-16 23:19:04|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-04-16 23:19:08|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-04-16 23:19:10|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-04-16 23:19:12|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-04-16 23:19:14|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-04-16 23:19:17|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-04-16 23:19:19|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-04-16 23:19:25|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:21|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-04-16 23:19:27|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:28|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-04-16 23:19:26|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-04-16 23:19:31|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:32|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-04-16 23:19:32|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-04-16 23:19:37|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-04-16 23:19:36|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-04-16 23:19:41|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-04-16 23:19:43|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-04-16 23:19:46|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-04-16 23:19:52|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:50|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-04-16 23:19:53|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-04-16 23:19:56|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-04-16 23:19:59|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-04-16 23:20:02|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-04-16 23:20:03|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-04-16 23:20:07|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-04-16 23:20:09|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-04-16 23:20:14|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|344.135||
2025-04-16 23:20:15|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-04-16 23:20:20|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-04-16 23:20:23|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-04-16 23:20:24|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-04-16 23:20:29|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-04-16 23:20:30|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5||
2025-04-16 23:20:34|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-04-16 23:20:34|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04||
2025-04-16 23:20:39|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|344.135||
2025-04-16 23:20:41|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74||
2025-04-16 23:20:46|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-04-16 23:20:47|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85||
2025-04-16 23:20:53|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:20:49|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18||
2025-04-16 23:20:55|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37||
2025-04-16 23:20:55|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5||
2025-04-16 23:20:59|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04||
2025-04-16 23:20:59|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49||
2025-04-16 23:21:05|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74||
2025-04-16 23:21:05|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.49||
2025-04-16 23:21:10|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85||
2025-04-16 23:21:16|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:12|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08||
2025-04-16 23:21:18|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:17|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37||
2025-04-16 23:21:19|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53||
2025-04-16 23:21:21|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49||
2025-04-16 23:21:25|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01||
2025-04-16 23:21:27|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.49||
2025-04-16 23:21:31|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66||
2025-04-16 23:21:32|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08||
2025-04-16 23:21:38|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:38|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74||
2025-04-16 23:21:39|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53||
2025-04-16 23:21:45|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23||
2025-04-16 23:21:45|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01||
2025-04-16 23:21:50|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75||
2025-04-16 23:21:52|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66||
2025-04-16 23:21:56|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32||
2025-04-16 23:21:58|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74||
2025-04-16 23:22:02|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15||
2025-04-16 23:22:04|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23||
2025-04-16 23:22:08|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58|191.25||
2025-04-16 23:22:10|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75||
2025-04-16 23:22:11|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22||
2025-04-16 23:22:16|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32||
2025-04-16 23:22:18|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98||
2025-04-16 23:22:21|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15||
2025-04-16 23:22:24|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73||
2025-04-16 23:22:27|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58|191.25||
2025-04-16 23:22:29|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2||
2025-04-16 23:22:29|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22||
2025-04-16 23:22:35|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98||
2025-04-16 23:22:35|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19||
2025-04-16 23:22:40|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73||
2025-04-16 23:22:41|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84||
2025-04-16 23:22:47|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15||
2025-04-16 23:22:46|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2||
2025-04-16 23:22:51|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01||
2025-04-16 23:22:52|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19||
2025-04-16 23:22:57|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48||
2025-04-16 23:22:57|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84||
2025-04-16 23:23:02|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:03|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15||
2025-04-16 23:23:03|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35||
2025-04-16 23:23:07|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01||
2025-04-16 23:23:09|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53||
2025-04-16 23:23:12|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48||
2025-04-16 23:23:18|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:14|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|69.39||
2025-04-16 23:23:19|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35||
2025-04-16 23:23:20|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79||
2025-04-16 23:23:24|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53||
2025-04-16 23:23:25|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06||
2025-04-16 23:23:30|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|69.39||
2025-04-16 23:23:31|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47||
2025-04-16 23:23:35|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79||
2025-04-16 23:23:36|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15||
2025-04-16 23:23:40|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06||
2025-04-16 23:23:42|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77||
2025-04-16 23:23:45|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47||
2025-04-16 23:23:51|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15||
2025-04-16 23:23:56|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77||
2025-04-23 01:32:39|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-04-23 01:32:46|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-04-23 01:32:52|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-04-23 01:32:57|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-04-23 01:33:03|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-04-23 01:33:09|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-04-23 01:33:15|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-04-23 01:33:21|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-04-23 01:33:26|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-04-23 01:33:30|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84||
2025-04-23 01:33:31|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-04-23 01:33:36|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33||
2025-04-23 01:33:37|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-04-23 01:33:41|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99||
2025-04-23 01:33:44|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-04-23 01:33:46|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02||
2025-04-23 01:33:49|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-04-23 01:33:53|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83||
2025-04-23 01:33:55|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-04-23 01:33:57|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32||
2025-04-23 01:34:02|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-04-23 01:34:03|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98||
2025-04-23 01:34:08|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-04-23 01:34:09|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65||
2025-04-23 01:34:15|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84||
2025-04-23 01:34:14|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-04-23 01:34:24|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:34:20|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43||
2025-04-23 01:34:25|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-04-23 01:34:26|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62||
2025-04-23 01:34:33|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1||
2025-04-23 01:34:32|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-04-23 01:34:38|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8||
2025-04-23 01:34:38|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-04-23 01:34:45|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-04-23 01:34:44|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41||
2025-04-23 01:34:51|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25||
2025-04-23 01:34:51|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-04-23 01:34:58|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-04-23 01:34:57|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1||
2025-04-23 01:35:02|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-04-23 01:35:05|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21||
2025-04-23 01:35:07|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-04-23 01:35:12|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:35:13|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-04-23 01:35:13|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95||
2025-04-23 01:35:20|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-04-23 01:35:20|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-04-23 01:35:25|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|127.04||
2025-04-23 01:35:28|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73||
2025-04-23 01:35:31|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-04-23 01:35:37|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-04-23 01:35:36|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31||
2025-04-23 01:35:40|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-04-23 01:35:41|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88||
2025-04-23 01:35:45|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-04-23 01:35:48|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77||
2025-04-23 01:35:49|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-04-23 01:35:52|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37||
2025-04-23 01:35:55|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-04-23 01:35:56|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44||
2025-04-23 01:36:01|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-04-23 01:36:01|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47||
2025-04-23 01:36:07|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-04-23 01:36:08|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28||
2025-04-23 01:36:12|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-04-23 01:36:13|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|127.04||
2025-04-23 01:36:18|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-04-23 01:36:19|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-04-23 01:36:25|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71||
2025-04-23 01:36:24|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-04-23 01:36:29|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-04-23 01:36:31|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12||
2025-04-23 01:36:35|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28||
2025-04-23 01:36:38|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:36:39|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-04-23 01:36:39|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06||
2025-04-23 01:36:41|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-04-23 01:36:45|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72||
2025-04-23 01:36:47|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-04-23 01:36:51|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96||
2025-04-23 01:36:53|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-04-23 01:36:56|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17||
2025-04-23 01:37:00|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-04-23 01:37:01|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66||
2025-04-23 01:37:07|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-04-23 01:37:08|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63||
2025-04-23 01:37:10|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-04-23 01:37:16|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:14|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-04-23 01:37:17|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-04-23 01:37:20|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12||
2025-04-23 01:37:21|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.985||
2025-04-23 01:37:25|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:27|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38||
2025-04-23 01:37:26|usa_0052|GS|price_second_month|0.7495183044316||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-04-23 01:37:29|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62||
2025-04-23 01:37:31|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-04-23 01:37:34|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85||
2025-04-23 01:37:40|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5||
2025-04-23 01:37:37|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-04-23 01:37:46|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69||
2025-04-23 01:37:48|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-04-23 01:37:53|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03||
2025-04-23 01:37:55|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-04-23 01:37:55|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33||
2025-04-23 01:38:02|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:03|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31||
2025-04-23 01:38:01|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-04-23 01:38:07|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-04-23 01:38:07|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.985||
2025-04-23 01:38:11|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-04-23 01:38:12|usa_0052|GS|price_second_month|0.7495183044316||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-04-23 01:38:16|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-04-23 01:38:17|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15||
2025-04-23 01:38:22|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:23|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89||
2025-04-23 01:38:24|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-04-23 01:38:28|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94||
2025-04-23 01:38:30|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-04-23 01:38:35|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-04-23 01:38:37|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|57.06||
2025-04-23 01:38:41|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9||
2025-04-23 01:38:44|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-04-23 01:38:46|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74||
2025-04-23 01:38:48|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|979.13||
2025-04-23 01:38:51|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81||
2025-04-23 01:38:54|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-04-23 01:38:56|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-04-23 01:38:56|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96||
2025-04-23 01:39:04|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:39:03|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-04-23 01:39:06|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63||
2025-04-23 01:39:08|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-04-23 01:39:13|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01||
2025-04-23 01:39:15|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-04-23 01:39:19|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|57.06||
2025-04-23 01:39:22|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-04-23 01:39:25|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03||
2025-04-23 01:39:28|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|284.02||
2025-04-23 01:39:29|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|979.13||
2025-04-23 01:39:35|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58||
2025-04-23 01:39:33|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-04-23 01:39:37|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17||
2025-04-23 01:39:38|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-04-23 01:39:44|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-04-23 01:39:44|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18||
2025-04-23 01:39:47|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-04-23 01:39:50|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-04-23 01:39:48|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99||
2025-04-23 01:39:53|usa_0083|MS|price_second_month|0.65474552957359|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-04-23 01:39:54|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55||
2025-04-23 01:40:00|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-04-23 01:40:00|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84||
2025-04-23 01:40:08|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|284.02||
2025-04-23 01:40:06|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-04-23 01:40:13|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09||
2025-04-23 01:40:13|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-04-23 01:40:17|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-04-23 01:40:19|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-04-23 01:40:24|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11||
2025-04-23 01:40:26|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13||
2025-04-23 01:40:26|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-04-23 01:40:29|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1||
2025-04-23 01:40:31|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-04-23 01:40:32|usa_0083|MS|price_second_month|0.65474552957359|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-04-23 01:40:38|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-04-23 01:40:40|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37||
2025-04-23 01:40:43|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|206.48||
2025-04-23 01:40:46|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49||
2025-04-23 01:40:49|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-04-23 01:40:52|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96||
2025-04-23 01:40:55|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-04-23 01:41:01|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-04-23 01:40:59|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-04-23 01:41:05|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94||
2025-04-23 01:41:05|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-04-23 01:41:10|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-04-23 01:41:10|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76||
2025-04-23 01:41:16|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26||
2025-04-23 01:41:14|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-04-23 01:41:21|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-04-23 01:41:21|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|206.48||
2025-04-23 01:41:26|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-04-23 01:41:32|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:27|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95||
2025-04-23 01:41:33|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-04-23 01:41:36|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:34|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92||
2025-04-23 01:41:37|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-04-23 01:41:41|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2252|24.8451|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3128|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|55.7412|52.6756|53.3351|45.6088|23.5352|21.5657|27.7325|33.3734|30.8247|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|47.45|57.44|65.7|61.69|58.66|68.96|67.39|65.67|76.07|71.05|51.65|61.32|63.19|68.62|70.98|72.72|88.25|81.01||
2025-04-23 01:41:43|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-04-23 01:41:44|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-04-23 01:41:46|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-04-23 01:41:50|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78||
2025-04-23 01:41:52|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-04-23 01:41:54|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95||
2025-04-23 01:41:59|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:00|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55||
2025-04-23 01:42:00|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-04-23 01:42:06|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-04-23 01:42:04|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17||
2025-04-23 01:42:11|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:13|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78||
2025-04-23 01:42:10|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-04-23 01:42:16|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:16|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-04-23 01:42:17|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18||
2025-04-23 01:42:24|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-04-23 01:42:23|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-04-23 01:42:27|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6||
2025-04-23 01:42:31|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-04-23 01:42:33|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62||
2025-04-23 01:42:37|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-04-23 01:42:40|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:41|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01||
2025-04-23 01:42:41|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-04-23 01:42:47|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62||
2025-04-23 01:42:47|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|349.82||
2025-04-23 01:42:52|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-04-23 01:42:51|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61||
2025-04-23 01:42:57|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79||
2025-04-23 01:43:04|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-04-23 01:43:11|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37||
2025-04-23 01:43:17|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33||
2025-04-23 01:43:21|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51||
2025-04-23 01:43:27|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|349.82||
2025-04-23 01:43:33|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22||
2025-05-10 01:01:13|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|198.43|
2025-05-10 01:01:20|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|107.49|
2025-05-10 01:01:27|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|438.73|
2025-05-10 01:01:34|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|154.19|
2025-05-10 01:01:40|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|513.72|
2025-05-10 01:01:46|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|72.435|
2025-05-10 01:01:52|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98|214.91|
2025-05-10 01:01:58|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|252.95|
2025-05-10 01:02:06|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|157.62|
2025-05-10 01:02:13|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|22.3|
2025-05-10 01:02:19|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|138.48|
2025-05-10 01:02:26|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.61|
2025-05-10 01:02:32|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|105.81|
2025-05-10 01:02:38|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.84|
2025-05-10 01:02:46|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.02|
2025-05-10 01:02:56|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|41.79|
2025-05-10 01:03:02|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|70.52|
2025-05-10 01:03:10|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:03:12|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|71.41|
2025-05-10 01:03:17|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-05-10 01:03:23|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|21.41|
2025-05-10 01:03:30|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|96.9|
2025-05-10 01:03:36|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.27|
2025-05-10 01:03:42|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|152.68|
2025-05-10 01:03:46|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|154.375|
2025-05-10 01:03:49|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|249.26|
2025-05-10 01:03:56|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|130.42|
2025-05-10 01:04:03|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|193.2|
2025-05-10 01:04:09|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72||
2025-05-10 01:04:16|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-05-10 01:04:22|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|352.56|
2025-05-10 01:04:26|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-05-10 01:04:32|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|169.635|
2025-05-10 01:04:37|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06|265.86|
2025-05-10 01:04:44|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|66.97|
2025-05-10 01:04:50|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|379.98|
2025-05-10 01:04:57|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.185|
2025-05-10 01:05:03|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|34.53|
2025-05-10 01:05:10|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|194.21|
2025-05-10 01:05:17|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-05-10 01:05:24|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12|142.61|
2025-05-10 01:05:30|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:05:31|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|36.125|
2025-05-10 01:05:33|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|46.435|
2025-05-10 01:05:41|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|59.43|
2025-05-10 01:05:48|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|118.115|
2025-05-10 01:05:56|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|215.51|
2025-05-10 01:06:04|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|184.46|
2025-05-10 01:06:08|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.665|
2025-05-10 01:06:15|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:06:16|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|568.52|
2025-05-10 01:06:21|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97||
2025-05-10 01:06:28|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-05-10 01:06:34|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|88.57|
2025-05-10 01:06:41|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|213.12|
2025-05-10 01:06:49|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|82.39|
2025-05-10 01:06:56|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-05-10 01:07:03|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|42.02|
2025-05-10 01:07:11|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|69.48|
2025-05-10 01:07:17|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|80.295|
2025-05-10 01:07:22|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|284.43|
2025-05-10 01:07:29|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:07:31|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|734.1|
2025-05-10 01:07:37|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.25|
2025-05-10 01:07:45|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4||
2025-05-10 01:07:52|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|95.86|
2025-05-10 01:07:57|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5||
2025-05-10 01:08:04|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|50.27|
2025-05-10 01:08:08|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|89.81|
2025-05-10 01:08:15|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.36|
2025-05-10 01:08:20|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|172.75|
2025-05-10 01:08:27|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.42|
2025-05-10 01:08:33|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|42.16|
2025-05-10 01:08:41|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15||
2025-05-10 01:08:46|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.17|
2025-05-10 01:08:51|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-05-10 01:08:59|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|29.495|
2025-05-10 01:09:03|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|47.47|
2025-05-10 01:09:07|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.305|
2025-05-10 01:09:11|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-05-10 01:09:18|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|473.45|
2025-05-10 01:09:23|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|120.31|
2025-05-10 01:09:31|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.88|
2025-05-10 01:09:39|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-05-10 01:09:45|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|111.13|
2025-05-10 01:09:51|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76|189.53|
2025-05-10 01:09:57|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|693.27|
2025-05-10 01:10:03|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33||
2025-05-10 01:10:11|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|325.59|
2025-05-10 01:10:20|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|166.405|
2025-05-10 01:10:28|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|77.84|
2025-05-10 01:10:33|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-05-10 01:10:40|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|923.44|
2025-05-10 01:10:45|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|85.89|
2025-05-10 01:10:52|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|187.7|
2025-05-10 01:11:02|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.29|
2025-05-10 01:11:11|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:13|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|110.93|
2025-05-10 01:11:16|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:18|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|307.67|
2025-05-10 01:11:26|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-05-10 01:11:32|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|271.66|
2025-05-10 01:11:38|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|55.21|
2025-05-10 01:11:48|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:50|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|133.05|
2025-05-10 01:11:58|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|219.89|
2025-05-10 01:12:03|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|112.48|
2025-05-10 01:12:10|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90.33|
2025-05-10 01:12:18|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-05-10 01:12:26|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|20.345|
2025-05-10 01:12:34|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|79.175|
2025-05-10 01:12:39|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.9|
2025-05-10 01:12:48|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98||
2025-05-10 06:55:29|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|198.53|
2025-05-10 06:55:37|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|107.31|
2025-05-10 06:55:45|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|438.73|
2025-05-10 06:55:52|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|154.22|
2025-05-10 06:56:00|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|513.74|
2025-05-10 06:56:06|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|72.45|
2025-05-10 06:56:13|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98|214.96|
2025-05-10 06:56:20|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|253.08|
2025-05-10 06:56:27|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|157.66|
2025-05-10 06:56:34|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|22.28|
2025-05-10 06:56:40|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|138.49|
2025-05-10 06:56:48|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.61|
2025-05-10 06:56:55|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|105.94|
2025-05-10 06:57:03|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.84|
2025-05-10 06:57:10|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|75.97|
2025-05-10 06:57:18|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|41.79|
2025-05-10 06:57:25|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|70.52|
2025-05-10 06:57:32|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 06:57:34|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|71.45|
2025-05-10 06:57:40|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-05-10 06:57:48|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|21.42|
2025-05-10 06:57:55|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|96.91|
2025-05-10 06:58:02|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.25|
2025-05-10 06:58:10|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|152.75|
2025-05-10 06:58:14|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|154.38|
2025-05-10 06:58:18|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|249.2|
2025-05-10 06:58:25|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|130.44|
2025-05-10 06:58:33|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|193.06|
2025-05-10 06:58:38|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72||
2025-05-10 06:58:44|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-05-10 06:58:49|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|352.54|
2025-05-10 06:58:54|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-05-10 06:59:01|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|169.7|
2025-05-10 06:59:06|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06|265.86|
2025-05-10 06:59:13|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|66.97|
2025-05-10 06:59:21|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|380.64|
2025-05-10 06:59:28|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.18|
2025-05-10 06:59:34|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|34.55|
2025-05-10 06:59:42|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|194.85|
2025-05-10 06:59:50|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-05-10 06:59:57|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12|142.6|
2025-05-10 07:00:07|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:09|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|36.13|
2025-05-10 07:00:11|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|46.45|
2025-05-10 07:00:19|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|59.43|
2025-05-10 07:00:26|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|118.17|
2025-05-10 07:00:33|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|216.32|
2025-05-10 07:00:40|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|184.6|
2025-05-10 07:00:44|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.68|
2025-05-10 07:00:52|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:54|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|568.64|
2025-05-10 07:00:58|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97||
2025-05-10 07:01:06|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-05-10 07:01:12|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|88.59|
2025-05-10 07:01:19|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|213.03|
2025-05-10 07:01:26|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|82.41|
2025-05-10 07:01:34|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-05-10 07:01:41|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|42.02|
2025-05-10 07:01:49|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|69.51|
2025-05-10 07:01:55|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|80.3|
2025-05-10 07:02:02|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|284.51|
2025-05-10 07:02:09|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:02:11|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|734.57|
2025-05-10 07:02:18|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.24|
2025-05-10 07:02:26|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4||
2025-05-10 07:02:33|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|95.89|
2025-05-10 07:02:38|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5||
2025-05-10 07:02:44|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|50.24|
2025-05-10 07:02:47|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|89.81|
2025-05-10 07:02:54|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.37|
2025-05-10 07:02:58|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|172.27|
2025-05-10 07:03:05|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.43|
2025-05-10 07:03:13|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|42.16|
2025-05-10 07:03:22|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15||
2025-05-10 07:03:27|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.19|
2025-05-10 07:03:33|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-05-10 07:03:41|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|29.48|
2025-05-10 07:03:44|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|47.5|
2025-05-10 07:03:47|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.31|
2025-05-10 07:03:50|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-05-10 07:03:58|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|473.52|
2025-05-10 07:04:05|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|120.33|
2025-05-10 07:04:13|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|403.13|
2025-05-10 07:04:21|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-05-10 07:04:29|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|111.12|
2025-05-10 07:04:37|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76|189.73|
2025-05-10 07:04:44|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|693.46|
2025-05-10 07:04:51|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33||
2025-05-10 07:04:58|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|325.62|
2025-05-10 07:05:08|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|166.44|
2025-05-10 07:05:16|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|77.85|
2025-05-10 07:05:22|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-05-10 07:05:28|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|923.44|
2025-05-10 07:05:33|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|85.91|
2025-05-10 07:05:40|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|187.76|
2025-05-10 07:05:45|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.31|
2025-05-10 07:05:54|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:05:55|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|110.92|
2025-05-10 07:05:59|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:00|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|307.72|
2025-05-10 07:06:08|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-05-10 07:06:12|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|271.56|
2025-05-10 07:06:19|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|55.09|
2025-05-10 07:06:27|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:28|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|133.05|
2025-05-10 07:06:36|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|219.97|
2025-05-10 07:06:41|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|112.55|
2025-05-10 07:06:48|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90.35|
2025-05-10 07:06:57|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-05-10 07:07:06|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|20.36|
2025-05-10 07:07:13|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|79.17|
2025-05-10 07:07:18|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.9|
2025-05-10 07:07:26|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98||
2025-05-10 07:07:32|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|56.93|
2025-05-10 07:07:36|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|57.66|
2025-05-10 07:07:43|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|103.59|
2025-05-10 07:07:48|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.34|
2025-05-10 07:07:55|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|527.78|
2025-05-10 07:08:01|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|333.46|
2025-05-10 07:08:08|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:09|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|147.13|
2025-05-10 07:08:15|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|269.75|
2025-05-10 07:08:23|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74||
2025-05-10 07:08:31|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.11|
2025-05-10 07:08:38|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:39|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|84.47|
2025-05-10 07:08:46|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|28.74|
2025-05-10 07:08:53|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|91.92|
2025-05-10 07:09:00|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|482.62|
2025-05-10 07:09:09|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|93.81|
2025-05-10 07:09:18|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|223.5|
2025-05-10 07:09:27|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|309.87|
2025-05-10 07:09:34|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|271.13|
2025-05-10 07:09:41|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58|191.25||
2025-05-10 07:09:45|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|109.44|
2025-05-10 07:09:53|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|242.5|
2025-05-10 07:10:00|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|122.93|
2025-05-10 07:10:09|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.53|
2025-05-10 07:10:18|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|380.92|
2025-05-10 07:10:25|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|226.85|
2025-05-10 07:10:33|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|202.64|
2025-05-10 07:10:40|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|252.67|
2025-05-10 07:10:46|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|148.22|
2025-05-10 07:10:54|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:10:55|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35||
2025-05-10 07:11:03|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|167.22|
2025-05-10 07:11:11|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95||
2025-05-10 07:11:18|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|424.99|
2025-05-10 07:11:24|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|31.18|
2025-05-10 07:11:31|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|105.97|
2025-05-10 07:11:38|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|45.08|
2025-05-10 07:11:45|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.35|
2025-05-10 07:11:49|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:11:51|usa_0165|EXC|price_second_month|0|6.2418|5.796|5.3502|5.0826|4.3693|4.2355|5.261|5.4839|5.1272|5.3502|5.6177|6.9106|6.2418|8.3373|8.3819|8.3819|7.1781|7.5794|6.8214|6.6877|6.2418|6.3756|6.9998|6.9552|7.401|7.7577|7.8915|7.1781|5.8852|5.3947|5.9743|6.866|7.2227|7.5794|8.6494|8.7386|9.0953|9.1844|9.2736|10.522|10.6111|11.6366|10.0315|9.5857|9.7194|9.7194|8.6052|9.5411|10.0319|9.4969|10.3436|10.0761|8.7835|8.3819|9.0953|8.0252|6.7769|8.4939|8.6722|7.0672|10.0761|12.2162|14.312|12.707|17.4551|14.4904|11.7482|13.309|15.6717|17.1876|23.6299|23.316|24.1898|19.4746|15.9114|17.577|19.0844|16.6996|17.9016|17.5307|20.4376|21.0083|22.0498|23.9473|23.7566|26.2871|29.754|32.3577|33.4206|38.4426|37.1229|40.7396|40.383|43.5003|43.322|47.0314|55.6416|50.4127|57.8316|53.3945|62.7751|54.1864|40.0976|33.6846|34.2481|35.682|34.3694|30.8882|27.5355|29.0478|28.0847|29.7897|29.8539|30.7598|31.6087|27.8707|26.3798|26.016|21.5576|22.1068|22.3565|21.7502|19.1964|21.6931|26.2728|23.8403|25.802|24.197|24.1328|21.9428|19.4817|22.4635|24.4466|24.254|23.1911|26.1872|25.9019|27.0147|29.754|26.4226|29.5257|31.1807|33.0925|34.6619|34.2981|33.7131|31.6729|30.7527|27.3286|26.3299|29.2974|27.5355|32.1865|34.9686|37.6152|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|45.21|
2025-05-10 07:11:58|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56|43.88|
2025-05-10 07:12:01|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|105|
2025-05-10 07:12:07|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:08|usa_0170|BBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:09|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|27.01|
2025-05-10 07:12:15|usa_0172|PSA|price_second_month|0|18.25|15.625|17|16.5|15.75|17.375|17|18.875|20.875|20.25|18.75|18|14.125|16.5|16|15.5|14.25|14|11.625|12.25|11.125|11.5|11|11.75|13.875|12.875|11.625|7.875|8.125|6.875|6.625|7.625|8.375|8.375|8.5|9.5|9|9.125|9.375|11.375|11.875|13.5|14.375|14.875|16.25|15|13.5|14.75|15.875|18.375|18|21.375|21|21.5|25.375|26.875|26.625|28.063|27.625|30.813|30|23.375|26.5625|25.5|29.1875|26|22.8125|22.0625|22.3125|24.375|21.9375|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|212.23|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|304.07|
2025-05-10 07:12:21|usa_0173|INTU|price_second_month|0.95247395833333|||||||||||||||||||||||||||||||||||||||||2.7084|2.9375|3.5521||2.7709|3.6458|5.5625||6.3333|7.8333|13||7.875|5.25|5.2917||3.8229|5.3333|6.875||10.2083|7.7604|12.0833||15.0208|14.6093|29.9688||20.6875|28.5|19.7188||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22||385.44|387.32|389.22||458.19|510.94|625.03||657.21|621|628.5|||
2025-05-10 07:12:27|usa_0174|AON|price_second_month|0|4.9815|5.0185|5.7407|4.8149|4.3703|4.9815|5.2964|6.5185|7.0741|6.5741|7.5371|8.8704|8.7593|8.7037|8.1482|8.537|7.2964|8.7407|6.9259|7.7407|7.3703|8.1111|8.1481|8.4074|10.0741|10.3333|11.5185|11.0741|11.6297|10.3704|10.2222|10.2964|12.1111|11.2223|10.9259|12.6667|12.6667|13.2964|14.9259|15.1852|15.4445|16.4445|14.6667|14.7777|14.7223|15.2223|14.055|15.445|16.222|17.3333|20.945|23.1111|22.389|22.445|27.055|28.167|32.5|33.959|35.25|39.875|42.7083|41.6667|38.4167|39.2917|43|33.375|35.6875|21.0625|35.125|37.3125|31.0625|34.27|35|37.15|35.9788|34.63|33.4349|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|140.23|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|354.32|
2025-05-10 07:12:36|usa_0175|HUM|price_second_month|0.13787761425252|||||||||||||||||||||||||||||32.6667|29.6667|28.0867||31.92|30.25|26.87||21.12|21.62|20.5||11.25|12.88|17.75||16.13|23.63|22.63||17.75|20.13|27.38||17.88|20.25|19||23.13|23.81|20.75||31.19|16.38|17.81||12.94|6.88|8.19||4.88|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.9|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86||468.07|485.19|512.19||447.13|486.52|457.81||373.65|316.74|253.71|||
2025-05-10 07:12:43|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||16.25|16.4375|16.875|16.5|13.563|13.563|14.313|14.75|15.5|15.875|15.5|17.688|20.063|22.625|23.625|24.344|25|24|24.469|19.9688|21.1563|20.5|23.9688|22|20.0938|19.9688|22.3125|24|25.5|26.05|26.825|29.455|28.915|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.4359|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.82|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|69.94|
2025-05-10 07:12:49|usa_0177|AMAT|price_second_month|1|0.3516|0.3282|0.3008|0.2422|0.2422|0.2286|0.211|0.2149|0.1641|0.1485|0.1622|0.2129|0.1797|0.1485|0.1485|0.2657|0.3086|0.4571|0.3047|0.3985|0.5391|0.4258|0.3477|0.3711|0.4024|0.418|0.4454|0.4454|0.5938|0.3594|0.336|0.4649|0.4454|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.641|3.446|5.4141|6.4063|4.9219|4.3594|3.8125|3.4531|4.4922|5.7969|8.8516|11.9063|7.5313|8.8281|7.375|6.3125|10.6719|15.4219|18.4688|19.4219|31.6719|47.125|45.4688|29.6563|19.0938|21.75|24.85|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.4675|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12||
2025-05-10 07:12:57|usa_0178|AEP|price_second_month|0|19|17.875|18.5|16.875|15.75|18.25|20.5|20.875|22.875|21.625|22.625|26.5|25.875|30.875|29.125|29.5|26.625|27.375|25.125|28.375|28.625|27.25|27|26.5|27.5|30|31|30.5|29|26.5|28.25|28.5|28.75|30.125|31.625|30.875|31.625|32.5|31.125|35.625|34.5|38.75|36.125|33.125|28.875|31.5|33|33.875|34.25|34.125|37.625|42.875|40.125|41.5|41.5|41.75|40.75|43.6875|49.5625|48|45.375|45.25|46.375|41.625|43.375|36.3125|31.375|28.125|35.5625|35.25|46|47.54|50.2|45.77|41.25|43.85|42.7237|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|104.68|
2025-05-10 07:13:04|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:05|usa_0180|DFS|price_second_month|0.67208672086721||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.66|15.2||13.15|14.67|8.37||10.22|15.52|14.82||13.8|15.96|18.56||26.14|26.79|24.19||33.51|38.51|38.34||46.89|52.82|54.6||61.77|65.59|66.27||57.33|51.95|54.78||51.15|56.96|72.82||61.07|60.49|77.26||71.39|78.29|58.13||77.59|84.31|85.49||52.06|59.54|88.29||116.88|122.83|116.07||97.31|100.29|96.75||117.32|88.81|111.65||126.42|137.58|176.58|||
2025-05-10 07:13:10|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|178.33|
2025-05-10 07:13:14|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.93|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|32.53|
2025-05-10 07:13:20|usa_0185|SRE|price_second_month|0|4.875|4.9375|5.3125|5.0625|4.625|5.1875|5.6563|5.6875|6.7188|6.6875|6.5625|7.9063|8.4688|10.5313|9.125|9.25|8.1875|8.5|7.7813|8.375|8.375|8.8438|9.8438|9.4688|9.9063|10.5|10.8125|10.6875|10.7813|10.3438|11.1875|10.8438|9.5313|10.4375|11.0313|11.25|11.6875|12.3125|11.6875|13.25|12.875|13.6875|12.5|11.5|10|9.75|9.875|10.8125|11.3125|10.875|11.375|11.5625|10.875|11.4375|11.1875|11.1875|11.8125|12|13|12.75|12.7815|12.7188|12.5313|10.5|10.75|11.1563|9.25|9|9.4063|9.75|12.2188|11.175|13.65|13.545|11.58|11.16|12.5031|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.503|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.12|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|75.42|
2025-05-10 07:13:27|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1140.22|
2025-05-10 07:13:32|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:33|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.146|7.4924|4.5548|5.3927|4.852|3.41|3.1178|1.8268|2.4357|1.3494|1.0084|1.7489|2.9716|3.3077|3.2298|2.8011|3.8387|4.8325|5.0128|5.8312|8.1257|12.3882|12.7292|16.5582|19.0719|16.3634|16.2367|23.0811|25.4487|35.2745|37.1305|45.149|21.4053|34.6266|34.9871|34.3733|27.2706|36.2244|38.6115|41.7877|58.6528|70.0326|69.3701|50.3323|26.9978|50.1277|41.9241|40.5308|49.2216|47.7601|68.8732|75.2256|89.9278|173.5324|153.3352|174.4775|181.4729|190.4365|199.7313|192.5312|170.1321|145.2777|139.7924|164.6468|131.2868|163.0976|170.2295|194.6065|209.8153|222.1597|264.7463|343.9373|302.5198|292.1143|304.4197|274.1093|307.5082|258.842|345.3013|346.9186|297.775|479.891|386.8844|445.2546|367.4569|333.3272|234.0851|199.9749|216.46|194.0804|199.1175|161.7921|95.2475|137.3567|104.63|131.4|140.14|88.74|75.76|
2025-05-10 07:13:38|usa_0189|VFC|price_second_month|0|2.2149|1.8438|2.1172|1.5938|1.5|1.5469|1.6484|2.0234|2.3906|2.5156|3.2891|3.9453|3.5781|4.3438|4.2813|4.9063|4.6094|5.5938|2.9688|4.0938|3.5938|3.75|3.5469|3.8906|4.0156|4.3906|4.125|3.8281|3.7656|2.4688|1.9688|3.2344|3.875|4.0469|4.3906|5.2813|5.7813|5.9219|7.1563|6.2656|6.25|5.75|5.4531|6.375|6.1406|6.6094|6.0625|6.4375|6.6563|6.8438|6.5|6.7188|7.6094|7.4688|8.4844|8.6875|9.7656|11.0469|11.5469|11.9219|13.2969|9.4688|12.2656|12.0313|11.5|9|7.4688|6.1719|7.1719|5.7188|6.7344|9.0225|10.34|8.6425|9.495|10.5125|10.625|10.1525|9.465|8.4625|9.5175|10.025|10.3175|11.2325|11.7444|12.335|13.4975|14.94|14.1075|14.8275|14.1625|13.7|15.7325|17.4725|19.5975|19.9275|23.445|19.9625|18.6975|19.01|18.925|19.8125|13.0725|12.975|14.205|17.39|18.18|19.345|19.3375|17.6425|20.72|23.9175|24.9175|29.265|34.6725|36.5125|35.26|38.17|40.1275|40.315|45.965|46.8025|58.645|58.59|63.02|64.12|75.17|76.66|70.43|72.43|64.7|65.11|62.32|62.05|54.51|52.45|53.8|62.87|72.96|74.57|81.75|92.13|81.29|87.36|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|13.28|
2025-05-10 07:13:46|usa_0190|APA|price_second_month|0|6.6875|7.5|5.5625|6.5625|6.6875|6.375|5.4375|5.5625|5.75|5.4375|6.125|4.625|4.625|4.5|4.3125|4.9375|5.375|6|3.625|4.1875|3.875|3.6875|3.5|4.3125|6.4375|7.6875|8.25|7.75|7.625|8.375|8.4375|7.375|8|9.125|8.3125|6.25|8.8125|10.125|9.5625|12.3125|13.0625|15.875|10.9375|12.5|13.5625|12.6249|14.0009|12.5006|14.501|14.5622|13.3125|13|14.3128|14.6881|18.1878|16.1873|17.1252|19.8441|18.3749|14.7186|14.7998|9.9026|9.9567|8.6309|15.5844|19.697|15.5032|15.7738|26.3528|27.2727|22.619|25.4112|25.7792|20.316|19.9091|25.119|26.5104|26.219|25.6571|31.0857|32.96|34.49|35.9|41.17|40.5594|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40.71|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|16.72|
2025-05-10 07:13:55|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:56|usa_0192|WM|price_second_month|0|||||||||||||||||||||||5.25|4.8126|4.875|3.5|4.125|3|3.875|9.25|10.5|11.75|18.5|28.5|32|34|26|24.25|27|28|24.25|24.75|21.5|26.25|23.75|29.25|24|22.25|25.003|26.9528|27.0674|26.2646|32.3433|29.5907|33.0315|29.0172|29.1319|29.3613|22.5944|22.9385|29.8201|29.4167|28.5833|32.5834|35.25|21.8125|16.25|15|20.375|18.9375|23.9375|25.37|27.98|30.93|29.3|26.31|27.454|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.7389|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|232.75|
2025-05-10 07:14:04|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|353.7|
2025-05-10 07:14:09|usa_0195|SHW|price_second_month|0|1.1875|0.974|1.099|0.974|1.0625|1.2761|1.1667|1.3333|1.6458|1.5521|1.7292|2.2604|2.5|2.1771|2.3542|2.7188|2.8958|2.8229|1.7604|2.3958|2.2083|2.4896|2.1875|2.1771|2.4896|2.7708|2.8125|2.6979|3.1458|2.75|2.9479|3.5417|4.2083|3.9792|3.625|4.5208|4.7083|4.6667|5.1875|5.4583|5.1458|5.6667|5.5|5.875|5.25|5.5208|5.125|5.6043|6.125|5.9793|6.6043|7.0627|7.4793|7.2917|9.4583|9.3543|10|9.146|9.521|11.146|11.0833|7.9583|9.4583|8.0208|10.2708|8.125|7.1458|6.375|7.75|7.6667|7.2708|8.3667|7.1133|7.55|9.33|8.8067|10.5318|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|351.86|
2025-05-10 07:14:16|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:14:18|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|139.17|
2025-05-10 07:14:21|usa_0198|CMI|price_second_month|0|6.9375|8.375|9.5|9.375|8.2344|9.4063|9.2813|9.875|8.7344|8.0782|8.3438|9.6719|8.9219|7.4844|7.9688|10.4375|11.5938|10.8282|5.4688|6.9688|6.1407|5.7344|5.9375|7.9532|8.6407|7.5625|6.4063|5.8907|6.2969|4.8125|4.25|5.2188|5.0625|4.8907|5.9063|7.9063|9.1563|7.9063|9.5469|10.7032|10.5625|10.3594|11.8125|12.2188|10.7188|10.0625|10.875|11.375|11.375|9.7813|9.8125|10.5313|10.625|9.5|11.3125|12.6563|15.9375|19.2344|16.0938|14.4688|13|10.1719|9.2813|10.25|12.6563|14.8125|10.125|8.3281|8.1406|8.875|8.8281|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|306.71|
2025-05-10 07:14:29|usa_0199|PCG|price_second_month|0|16.25|15.5|16.625|13.875|13.5|14|16.75|17.375|19.625|18.75|19.5|22.75|23.125|27.25|25.375|26.125|20.75|20.375|17.5|17.5|15.875|16.875|18|17.75|19.5|20.375|21.375|22.625|22.875|20.875|24.875|25.25|25.875|27.5|31.125|30.375|32.125|32.375|31.875|35.25|34.375|35.875|34.375|31.625|25.75|24.625|23.875|25.625|29|28.75|27.5|25.625|23.25|22.625|24.125|23|23.125|23.1875|28.25|30.1875|31.5|32.125|30.9375|31.5|33.75|30.3125|22.375|20.625|25.9375|28.9375|27.4375|13.96|11.4|16.4|18.3|21.21|21.4968|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5992|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|17.13|
2025-05-10 07:14:36|usa_0200|BSX|price_second_month|0||||||||||||||||||||||||||||||||||||||4.8438|4.6875|4.6563|3.875|3.3125|3.0938|3.9063|3.6875|4.1563|4|5.407|7.1875|9.9375|10.125|12|10.7188|11.5313|14.5938|16.5625|13.3438|17.625|11.2969|14.9375|15.9375|17.3125|12.375|13.25|18.9688|16.9688|10.5625|9.125|12.8125|9.4688|6.4375|8.245|8.66|9.55|13.3|11.18|13.923|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|102.86|
2025-05-10 07:14:43|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|492.18|
2025-05-10 07:14:47|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|150.89|
2025-05-10 07:14:50|usa_0203|IP|price_second_month|0|13.8771|12.7823|13.9066|11.6875|11.0958|13.2557|12.013|12.1905|12.0426|11.6875|11.362|13.6108|14.8239|16.0667|18.1082|21.3038|21.4813|25.0911|17.2206|21.0079|20.0611|21.1854|21.1854|22.1323|23.1383|27.5174|24.2627|23.9076|24.8544|22.5465|23.3158|29.056|33.4351|32.9617|31.6006|34.9737|33.3759|29.4702|30.8905|30.4171|31.6006|30.8313|31.6006|34.382|32.7842|36.5123|33.8494|36.1577|37.2225|38.7611|36.0981|33.8494|37.7551|37.8734|40.2405|39.5304|45.4481|49.9456|44.9155|44.1462|43.5544|35.0329|41.1282|39.7671|47.3418|44.5604|49.413|34.8554|32.9617|30.1804|32.074|35.6578|36.2165|37.987|37.8261|41.424|40.8086|35.6483|37.1633|33.1676|34.7204|38.3942|35.2317|41.9069|39.6833|37.8923|39.3126|35.3643|30.4976|29.2099|29.8537|31.0278|32.1735|32.9215|31.3402|34.0671|37.0875|33.2434|31.9557|30.0147|25.7729|25.6119|11.7881|5.3875|13.606|21.7299|24.097|21.9382|21.995|19.3723|23.6425|26.3031|29.5602|25.7066|26.8901|33.2813|27.6476|32.7226|35.1655|41.6702|43.6964|44.7001|44.1699|46.2908|45.0978|45.8742|50.9587|53.411|49.0745|40.8465|39.6061|33.802|39.9186|45.912|46.1298|49.8982|50.0687|51.006|53.6003|56.4219|50.6557|48.4212|43.7343|43.384|39.2653|37.0213|43.8763|34.995|32.2397|34.3417|46.8494|47.0104|59.7453|56.8953|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|44.27|
2025-05-10 07:14:59|usa_0205|DG|price_second_month|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|27.67|30.79||33.42|37.08|41.45||54.02|51.18|42.95||51.17|57.92|60.93||61.68|63|69.4||77.88|71.19|72.69||92.9|71.72|74.53||70.79|76.99|92.48||99.73|109.15|105.95||136.47|156.7|155.31||190.67|203.5|210.39||216.99|219.55|228.32||243.58|245.76|247.55||171.15|105.8|132.21||128.52|86.01|74.64|||
2025-05-10 07:15:08|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.87|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12.49|
2025-05-10 07:15:15|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.1125|23.6975|22.4986|23.5428|28.3846|24.0177|23.8271|24.5873|26.2959|30.9469|30.4733|18.4171|21.787|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.81|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|66.01|
2025-05-10 07:15:22|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|187.06|163.03|156.53|154.14|166.43|163.01|192.7|175.79|199.94|170.8|183.49|175.25|167.24|159.27|
2025-05-10 07:15:27|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.9375|3.4375|3.75|3.0938|3.235|3.0625|3.3125|3.25|3.625|3.6875|4.3125|4.9063|4.5313|4.2813|4.1725|4.5313|5.5163|5.9075|7.4225|8.125|7.22|11.345|10.985|11.015|9.5625|11.5|7|6.815|7.625|8.315|9.47|12.605|15.6|16.72|16.525|16.08|14.89|13.88|12.765|15.255|19.175|21.76|20.315|22.46|19.705|21.77|25.45|27.78|27.57|30.45|32.72|31.69|29.69|31.67|34.43|37.99|35.54|32.86|26.96|26.15|29.12|26.07|33.36|36.05|38.28|38.78|39.3|51.02|47.27|60.18|55.58|60.11|64.88|77.24|86.5|95.79|84.95|94.08|101.79|108.85|122.71|124.96|150.85|147.95|155.98|182.74|208.13|219.53|240.07|263.87|260.32|264.43|279.95|274.5|271.71|242.08|196.13|236.21|244.19|269.41|335.42|346.78|371.96|371.37|383.76|442.28|368.72|417.24|465.63|442.44|447.33|535.12|594.08|638.16|649.24|637.17|697.12|864.54|830.1|903.31|939.7|982.38|1087.42|963.26|1129.97|1243.22|1373.64|1359.34|
2025-05-10 07:15:33|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|11.5834|9.7083|9.2083|9.0834|7.7083|7.292|8.25|8.458|10.25|12.083|15.583|16.3333|15.542|19.292|21.6666|21.25|27.708|33.083|32.958|35.625|29|32|27.25|30.5|21.438|17|17.875|26.813|35.125|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|132.31|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|289.88|
2025-05-10 07:15:40|usa_0211|M|price_second_month|1|||||||||||||||||||||||||||||||||||||6.375|7|9.875|10.75|11.9375|9.6875|10.375|11|10|11.5|9.625|11.0625|12.875|14.1875|13.625|16.125|17.0625|16.75|17.0625|16.5625|17.375|21.5625|21.5313|25.9063|26.9063|18.1875|21.7813|20.0625|26.4688|21.8438|25.2813|20.875|16.875|13.0625|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.4674|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56||
2025-05-10 07:15:46|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|70.16|
2025-05-10 07:15:48|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|77.27|
2025-05-10 07:15:53|usa_0214|AZO|price_second_month|2|||||||||||||||||||||||||||||||||9.4375|11.9375|17.0625|17.9375|15.5|16.5|17.5625|19.4375|23.6875|26.625|28.1875|29|24|24|26.375|23.125|26|24.75|24.125|36.5|28.875|25.625|21.625|24.5|28.688|29.563|27.438|30.1875|34.25|26.3125|33.875|30|24.6875|26.5625|26.25|22.9375|22.875|26.8125|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.8194|77.028|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|1955.47|2137.39|2532.88|2438.85|2663.31|2481.72|2477.13|2762.13|2956.4|3133.69|3009|3350.21|3762.6||
2025-05-10 07:16:00|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:01|usa_0216|PCAR|price_second_month|0|1.3455|1.4171|1.596|1.3383|1.138|1.4242|1.2382|1.3992|1.3169|1.3025|1.2095|1.3742|1.6175|1.3025|1.3921|1.639|2.1757|2.0039|1.5316|1.9467|2.0469|2.1041|2.5192|2.4191|2.8484|2.8628|2.5479|2.4477|2.3761|1.7749|1.7606|2.2615|2.8484|2.7626|2.6481|3.4067|3.4496|2.9916|3.3494|3.421|3.1777|3.6071|3.8361|3.8354|3.2592|3.2922|2.7325|2.8972|3.1687|3.2099|2.8807|3.1111|3.2428|2.9794|4.3786|4.321|5.9589|6.2387|7.2428|8.3375|7.2716|5.3992|5.9918|5.5144|7.4157|7.2593|5.4157|5.6708|5.5144|5.5885|6.2552|6.107|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8539|16.4208|16.5333|17.8341|23.1408|22.2993|20.963|20.7645|21.283|20.7022|22.7704|24.2978|29.0222|30.8845|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|42.8467|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|90.66|
2025-05-10 07:16:08|usa_0217|PPL|price_second_month|0|5.5676|5.2487|5.6256|5.0167|5.0747|5.2777|5.8576|5.8867|6.2056|6.0607|6.3216|7.6266|7.8005|9.6564|9.0474|9.5114|8.3805|8.4095|7.7135|8.5255|8.5255|8.1775|8.2935|8.1195|8.9894|9.4824|9.8014|9.5984|9.8304|9.3085|10.0914|10.2073|10.3813|10.9903|11.5123|11.5413|12.0632|12.9912|12.7012|13.9771|13.8031|14.2091|12.4692|11.1933|10.2653|9.8014|9.2794|9.6274|8.9314|10.1494|11.5413|11.5413|10.6133|10.4393|10.6133|10.6133|9.3374|10.1784|10.9033|10.3813|10.2653|10.9323|12.6722|11.8312|13.9191|12.9912|10.7003|9.3374|10.9613|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4175|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7307|35.3082|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.34|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|35.51|
2025-05-10 07:16:15|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|39.79|
2025-05-10 07:16:20|usa_0219|SYY|price_second_month|0|1.0782|1.0313|1.1563|1.1485|0.8633|1.0704|0.9766|1.0977|1.1407|1.1758|1.379|1.6758|1.836|1.875|1.7657|2.211|2.1094|2.3985|1.5|1.9375|1.875|2.0469|2.2657|2.5235|2.9532|3.4375|3.8907|3.375|4.2969|4|3.9375|4.625|5.375|5.7813|5.0469|5.625|6.2813|6.25|6.5938|6.1875|6.6563|7.2813|6.9063|6.7813|6.4688|6.3438|6.438|7.094|6.782|7.188|7.688|8.219|8.532|8.032|8.532|8.75|8.719|8.875|11.141|11.766|11.657|10.0938|13.4688|14.125|14.8438|16.3125|19.0313|16.4063|20.9688|21.1563|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|66.05|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|70.75|
2025-05-10 07:16:28|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:29|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10.17|10.38|10.54|10.78|10.86|0.5935|2.15|0.3243|0.4077|0.337|0.1036|
2025-05-10 07:16:31|usa_0222|ROST|price_second_month|1|||||||||||0.5625|0.4063|0.4961|0.2773|0.1484|0.2109|0.2656|0.25|0.1289|0.1836|0.2227|0.3203|0.3281|0.4375|0.5156|0.7383|0.4453|0.4336|0.3555|0.1563|0.1875|0.2696|0.4102|0.4648|0.5078|0.5508|0.4336|0.3985|0.625|0.625|0.4766|0.4336|0.4063|0.4766|0.4571|0.457|0.3518|0.3438|0.3672|0.4922|0.5977|0.7852|1.0859|1.125|1.5625|1.5859|2.043|2.1328|2.2734|2.7578|2.6875|1.7891|2.4609|2.7383|3.1455|2.5156|2.2422|3.0078|2.1328|1.7969|2.1094|2.3438|2.9938|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5139|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79||
2025-05-10 07:16:38|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|205.53|
2025-05-10 07:16:44|usa_0224|TROW|price_second_month|0||||||||||||||0.9844|1.0235|1.5157|1.1641|1.2032|0.625|0.9141|0.8282|1|1.0391|1.2032|1.3907|1.6954|1.6407|1.75|1.7657|1.3282|1.1875|1.4844|1.7344|2.0704|2.0547|2.8438|2.2344|2.3829|2.7032|2.8282|2.9219|3.7657|3.75|3.9063|3.7735|4|3.6565|4|4.5625|5.9375|6.6095|6.719|7|7.25|9.0315|11.0315|12.3125|13.75|16.25|16.594|17.719|15.2188|17.875|15.4063|19.4063|15.1094|18|16.5|19.0938|22.625|18.25|17.8438|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|92.74|
2025-05-10 07:16:51|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.8|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|106.91|
2025-05-10 07:16:56|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|64.21|
2025-05-10 07:17:01|usa_0227|WDC|price_second_month|0|5.5|5.8125|4.75|4.25|4.1875|5.375|3.75|6.375|6.4375|5.8125|4.5625|5.75|6.75|6.875|9.4375|14.9375|14.875|13.8125|6.25|7.25|7.625|6.8125|5.9375|6.0625|5.6875|4.5625|4.125|4.75|6.25|4.8125|2.4375|2.25|2.3125|1.75|1.1875|2.25|2.75|2.1875|3.625|4.0625|2.5625|2.8125|4.9375|7.5625|7|7.5|9.25|7.5|8.813|10.313|7.625|10.438|13|17.563|26.875|29.5|27.063|48.125|20.188|18.25|17.063|8.25|13.0625|9.625|7.875|6.125|3.9375|4.5|4.6875|5.875|3.25|4.12|4.31|3.18|4.71|5.81|4.6969|4.05|8.45|8.13|12.52|11.49|12.44|11.39|9.14|7.46|9.77|11.26|15.01|13.85|14.92|22.25|20.35|18.3|20.52|19.17|18.81|23.36|27.63|30.87|37.53|27.26|12.2|13.66|24.85|34.28|36.84|38.63|34.81|24.1575|33.5|30.58|36.65|29.49|29.07|39.25|31.39|41.82|33.43|47.16|63.32|62|75.04|86.99|87.85|103.01|103.27|106.98|97.36|81.96|62.41|43.53|46.54|46.67|63.66|76.88|90.06|88.27|78.86|87.04|86.53|63.24|45.39|50.3|37.22|57.27|50.33|55.56|44.37|38.42|44.88|68.53|75.23|63.2|57.84|50.94|60.69|42.26|36.75|38.48|38.73|45|48.31|59.47|75.29|65.59|72.99|48.93|44.1|
2025-05-10 07:17:10|usa_0228|PEG|price_second_month|0|7.793|7.5431|8.4177|6.9184|7.2152|8.0898|8.7456|8.8706|10.4167|10.2918|10.1199|12.6656|12.4157|15.2112|14.0868|13.9149|12.8686|12.8125|11.6875|12.3125|11.9375|11.5625|12.5|11.9375|13|13.5625|14.0625|13.8125|13.375|11.875|13.25|13.8125|13.5625|14.1875|14.125|14|13.9375|13.875|14.6875|16.6875|16.8125|18|16.1875|15.1875|13.875|13.875|13.3125|14.5625|14.875|13.75|14.8125|14.0625|13.25|13.5625|14.3125|14.0625|12.375|12.4063|14.5938|16.125|16.5313|18.3125|19.5|19|20.9688|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|78.94|
2025-05-10 07:17:18|usa_0229|BEN|price_second_month|0|||0.0976|0.1111|0.1019|0.1236|0.1366|0.245|0.4185|0.4574|0.696|1.2163|1.0623|1.1599|1.2407|1.8437|1.167|0.9544|0.6299|0.8104|0.6577|0.8242|0.8017|0.9822|1.2077|1.5461|1.593|1.4792|1.9306|1.4722|1.4236|1.9236|2.1042|2.1458|2.4305|2.8472|2.6528|3.5|4.1806|4.1111|4.2361|5.0556|4.9306|4.9306|4.1111|4.375|4.2222|4.3057|4.8613|6.1113|5.875|6.403|6.5833|6.6113|7.9447|9.75|10.7917|12.896|14.9793|17|16.2917|10.75|14.25|10.6042|14.5|11.9792|10.4792|9.0625|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7566|21.8766|23.3966|24.0466|26.8133|30.96|34.2266|29.9833|32.8033|35.58|39.0966|45.6666|43.9233|41.06|31.4566|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9066|32.6966|32.17|38.03|41.8733|43.1933|39.9733|33.6066|39.2966|35.5966|39.1333|44.0066|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.69|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|20.94|
2025-05-10 07:17:25|usa_0230|EIX|price_second_month|0|9.2188|9.375|10.375|9.1563|9.0625|10.125|11.1875|11.25|13.1875|12.8125|12.4375|14.625|15|19.0625|17.625|17.0625|15.3125|16.0625|15.6875|16.625|16.6875|16.0625|16.5|16.0625|17.25|17.9375|19.125|19.0625|19.0625|17.6875|19.25|19.4375|19.6875|21.8125|22.9375|20.5625|21.75|23.5|21.8125|24.375|24.0625|25.25|20.375|18|14|13.625|13.875|16.375|17.375|16.625|15.625|17.5|16.5|17.375|19.875|21.5|23.375|24.125|26.8125|27.625|29.5|28.4375|27.5|25.5|27.5|25.375|26.5|26.25|21.375|20.6875|22.9375|14.9|10.83|13.61|15.1|15.8|18.6573|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|56.19|
2025-05-10 07:17:34|usa_0231|CCL|price_second_month|2||||||||||||||||||2.5625|3.3438|3.1563|3.1563|3.4063|4.5|4.375|5.75|5.0625|4.625|4.9375|5.2188|3.1563|4.1875|6.0625|5.7188|6.625|6.6875|7.3438|6.9688|7.4375|8.9063|8.1875|10.125|11.875|12.375|11.625|11.8125|11.375|10.5|12.438|11.313|11.625|13.438|14.5|13.438|15.063|18.375|18.438|21.063|24.25|27.907|34.7813|36.9375|32.375|49.0625|41.25|46.4375|44.5|45|24.875|18.6875|24.8125|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.6421|46.6608|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.495|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34||
2025-05-10 07:17:40|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:17:42|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|49.72|
2025-05-10 07:17:46|usa_0235|OMC|price_second_month|0|3.4688|2.75|2.5625|2|2.3125|1.9063|2.1563|2.5|2.875|2.8125|2.5313|2.5|2.9844|2.7188|2.5625|3.1719|2.9688|3.4844|2|2.4375|2.3907|2.4532|2.5|2.5782|2.8438|2.9375|2.9688|2.8907|3.1094|3|2.6875|3.1563|3.7969|3.7344|3.875|4.4688|4.3907|4.2813|4.875|5.125|5.6094|5.5313|5.2969|6.1094|5.875|6.2657|6.516|6.641|7.2035|7.844|8.344|10.219|10.9065|11.344|12.75|12.4065|14.5|16.9375|18.5315|22.875|23.4065|23.8125|26.7188|33.125|35|37.6875|44.0625|47.0938|41.9688|41.7188|39.3125|45.345|46.54|38.895|42.6148|46.77|43.1786|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.9796|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|71.25|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|75.95|
2025-05-10 07:17:54|usa_0236|ADI|price_second_month|1|5.9723|6.6667|6.4584|4.977|4.0799|3.8195|3.9411|4.4184|3.3959|3.375|4.3959|4.5|3.0418|2.8958|2.6042|3.2501|3.2501|3.2084|1.875|2.1875|2.5|1.9167|2.0417|1.7084|1.7501|1.6459|1.6251|1.375|1.2501|1.0418|1.1042|1.875|1.5833|1.2917|1.5833|1.6251|1.6042|1.7292|2.7084|3.4167|3.2501|4.5625|4.1042|4.3333|4.7917|5.5|5.8525|6.3734|8.4979|8.6538|8.8418|10.4974|9.5136|10.1695|12.6998|11.25|13.282|16.938|13.844|16.2813|12.2813|8.0313|15.6875|14.875|25.0625|25.625|46.5|80.5625|76|82.5625|51.1875|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.0579|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67||
2025-05-10 07:18:02|usa_0237|VNO|price_second_month|0.053245805981036|||||||||2.0732|2.5765|3.3734||3.5232|3.5471|3.3435||4.5537|4.6017|4.1703||4.7875|4.7695|5.872||5.848|5.7102|5.4885||4.9372|5.081|5.129||6.1716|6.6808|6.4711||7.3699|8.0889|9.9463||12.8973|14.7398|12.0435||13.122|12.3131|12.8978||12.538|13.4812|13.4812||14.6954|14.5599|18.874||25.9296|30.5358|33.7493||28.5364|23.8173|24.2667||25.3901|23.3679|23.3679||24.9857|26.6933|27.5472||28.0703|28.5448|29.9109||33.2184|28.3651|26.7473||31.349|34.5414|39.3659||41.0628|45.0677|54.7384||57.8086|62.2809|60.016||70.1397|78.3724|87.36||78.9764|78.624|63.2372||63.2731|65.3942|43.3924||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2036|54.6185|56.2581||61.4696|59.3249|58.615||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86||28.59|23.16|20.81||18.14|22.68|28.25||26.29|39.4|42.04|||
2025-05-10 07:18:12|usa_0238|FISV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:13|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|298.26|
2025-05-10 07:18:17|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:18|usa_0241|MNST|price_second_month|0||||||||||||0.1469|0.179|0.1384|0.1058|0.1058|0.0977|0.0818|0.0326|0.0391|0.056|0.0541|0.0707|0.0524|0.0352|0.0278|0.0221|0.0272|0.0449|0.0371|0.0261|0.0169|0.0163|0.0196|0.0254|0.0313|0.0189|0.0261|0.0495|0.0339|0.03|0.0319|0.0326|0.0273|0.026|0.03|0.0196|0.0202|0.0144|0.0143|0.0091|0.0078|0.0169|0.0208|0.013|0.0124|0.0117|0.0143|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.98|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|61|
2025-05-10 07:18:26|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.34|
2025-05-10 07:18:31|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:32|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|17.12|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|37.86|
2025-05-10 07:18:39|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|60.99|
2025-05-10 07:18:45|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:46|usa_0249|STZ|price_second_month|2||||||||||||||1.5|1.2501|1.1806|0.8473|0.5695|0.6806|0.6667|0.507|0.4722|0.5278|0.4861|0.6112|0.6042|0.6459|0.5973|0.7292|0.5278|0.6597|1.132|1.2362|1.4792|1.6667|1.8959|1.8125|1.7813|2.2188|2.2344|2.7344|2.9063|3.625|3.0938|3.2032|4.11|4.563|5.375|5.469|6|4.657|3.797|3.282|2.813|3.516|3.204|5.321|6.204|6.672|6.547|5.891|6.266|7.329|6.438|7.188|7.563|6.485|6.297|6.172|6.094|8.427|8.157|10.53|10.26|11.968|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.6409|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54||
2025-05-10 07:18:54|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.86|
2025-05-10 07:18:59|usa_0251|SWKS|price_second_month|0|7.5|6.125|6.1667|4.5834|4.625|6.1667|3.3333|4.5834|4.375|3.9167|3.2501|3.75|3.9167|2.8751|2.8334|2.5417|2.2501|3.2917|1.4584|1.3333|1.7917|1.9583|1.2501|1.5|1.5|1.5834|1.2501|0.8751|0.9583|0.8751|0.7917|1.3333|1.1667|1.1667|0.7917|0.8751|0.9167|0.9167|1.0417|1.0417|1.0834|1.7917|1.5834|1.2917|1.4584|2.125|2.125|3.042|4.542|5.709|4.917|3.167|3.209|2.667|2.625|2.209|2.459|4.875|6.209|5.438|5.521|3.1667|7.2917|10.1875|17.4063|28.4688|30.25|72.5938|46.0625|50.4375|30.5625|16.125|22|31.76|24.05|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.7779|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|138.17|108.87|98.55|95.62|111.57|103.51|108.74|96.93|104.92|92.66|109.59|87.59|66.66|68.21|
2025-05-10 07:19:08|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:19:10|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|13.0941|15.3749|16.5157|12.969|13.48|16.04|17.195|17.335|18.5|24.15|24.16|22.01|22.05|26.075|25.93|28.725|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|470.67|
2025-05-10 07:19:18|usa_0254|LNG|price_second_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||12|6|10||10.5|14|15||2.12|6|7.94||7.82|6.26|4.12||4.68|1.76|2||2.76|2.76|1.44||1.44|1.4|1.205||1|0.575|0.5||0.65|0.475|0.64||2.255|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42||133.03|165.91|149.96||152.36|165.96|170.71||174.83|179.84|214.87|||
2025-05-10 07:19:26|usa_0255|APH|price_second_month|0||||||||||||||||||||||||||||||||||||0.1289|0.1192|0.0996|0.082|0.1309|0.1543|0.1973|0.2031|0.2442|0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4024|0.3067|0.334|0.3984|0.4356|0.6133|0.793|0.9775|0.8496|0.4658|0.5127|0.5596|0.5879|0.7314|1.0674|1.249|1.4375|2|1.668|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.8925|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|80.88|
2025-05-10 07:19:33|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9444|2.3889|1.8889|1.4089|2.0422|2.0289|2|2.0444|1.6711|1.5822|1.0333|1.9133|1.6722|1.6144|2.0033|1.8267|2.6944|3.7967|5.3022|5.4011|7.9767|12.8333|10.0222|12.1722|10.2678|10.91|12.3444|15.2322|24.1178|31.5233|31.3244|31.6411|32.5567|13.8211|11.9189|16.3667|24.4633|30.9833|37.1444|35.4622|29.4478|27.92|37.91|37.9822|42.0611|46.52|57.2989|58.3422|55.3344|59.6089|63.7244|52.2556|43.0489|43.8344|49.35|40.5156|51.73|57.0578|55.5556|55.03|56.7722|57.6767|59.4622|70.9633|76.3922|71.1344|81.8889|99.6711|110.6711|132.1967|142.15|152.9033|185.0567|163.19|182.8333|158.8433|170.4467|189.83|177.9867|187.03|230.7967|241.6133|263.9833|282.0033|351.1867|335.9|289.31|218.39|206.5|262.9|229.39|301.44|318.58|315.8|386.59|400.9|492.63|547.87|608.48|536.51|
2025-05-10 07:19:39|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|79.32|
2025-05-10 07:19:42|usa_0258|HES|price_second_month|0|8.875|11.2501|8.6667|11.0416|10.4167|9.375|8.3333|9.4584|9.7083|9.7501|9.625|7.8333|7.2083|6.875|7.5416|9.2501|12.2917|12.625|7.5416|9.625|9.3333|9.1667|9.875|11.375|12.875|13.5834|14.5834|16.75|15.4167|17.5|16.7083|16.375|17.9583|19.4167|15.75|13.875|15.3333|16.7917|15.125|17.0834|18.0416|17.625|15.5416|15.4584|16.5|16.75|15.1667|16.3333|16.9167|15.7917|15.8333|17.1666|19|16.9583|19.625|17.7916|17.8333|19.2916|18.6666|19.6876|18.021|16.375|18.5|15.125|19.9793|20.6876|19.3126|16.8543|22.2083|22.8126|20.4166|24|28.5466|25.9033|19.3666|23.09|27.4166|24.3666|18.6666|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6166|33.4666|30.95|42.3666|40.84|46.1033|49.9999|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.96|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|47.18|65.53|83.82|68.75|74.52|101.06|123.07|120.78|143.91|134.7|126.67|154.5|140.56|145.75|154.1|138.06|147.18|148.94|132.37|
2025-05-10 07:19:51|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||0.5235|0.6094|1.0391|0.7735|0.5157|0.9688|1.3672|1.7032|2.1094|2.9219|2.6875|3.3594|4.1563|6.1875|8.625|8.6563|8.7188|6.5|5.0782|4.4375|4.969|5.375|6.4375|9.5|8.5313|6.25|7.9063|7.7188|8.0313|7.8125|8|7.7031|8.375|11.0313|10.875|9.5313|10.5313|9.9688|12.2188|17.1563|26.25|25.0469|15.9609|26.9844|17.8438|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.5873|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|153.3|
2025-05-10 07:19:57|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|127.52|
2025-05-10 07:20:03|usa_0262|PH|price_second_month|0|5.4048|5.4602|7.0613|6.0989|5.923|6.5709|6.4413|7.2094|5.997|6.6448|7.1076|8.9123|7.996|8.2593|7.9259|9.8889|9.4075|12.2593|9.5185|10.6297|10.3704|8.4074|8|8.5185|8.4815|9.1112|7.6297|8.5926|9.3704|6.9259|6.6297|7.8148|8.6667|7.8148|8.7037|10.2964|9.7407|8.7407|8.4074|9.5926|9.5185|10.0741|10.6667|10.4815|12.7779|12.4445|13|13.852|16.926|17.6111|16.3333|15.5556|18.1111|17.3334|18.0556|19.4445|23.3889|28.5834|29.6667|31.0833|27.4167|19.3333|23.1667|24.75|29.125|29.1667|31.375|24.1667|27.7917|23.2083|25.7917|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0134|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1134|52.0134|49.3667|55.6534|54.9134|67.5734|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|647.59|
2025-05-10 07:20:13|usa_0263|ED|price_second_month|0|11.125|10.8125|12.375|11.375|12.375|13.4375|14.1875|15.25|17.75|17.4375|18.25|20.8125|21.6875|26|24.6875|22.5|21.1875|22.125|21|22.6875|21.9375|21.375|22.5|22.375|24.5625|25.5|27.125|26.375|23.375|21.75|23|24|24.25|25.375|26|25.875|28.375|30.875|31.5|35.25|34.125|36.75|31.125|29.625|27.625|27.25|25.875|27.625|29.875|28.25|28.875|32.375|27.875|26.125|29|30.875|29.125|30.625|37.75|42.5|42.8125|47.3125|50.8125|46.75|48.5625|44|34.5|27.5|32.625|31.3125|37.25|36.87|39.15|40.9|38.62|40.8|43.7636|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.33|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|107.68|
2025-05-10 07:20:22|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:20:23|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.83|
2025-05-10 07:20:30|usa_0266|XEL|price_second_month|0|8.3438|8.5|9.5313|9|9.1563|10.0938|10.375|10.5313|11.9688|12|12.4375|14.8125|15.8125|19.875|18.0625|16.8125|15.875|16.25|14.875|15.6875|15.625|15.625|16.375|15.75|17.6875|18.5|19|18.25|17.9375|14.9375|16.5625|17.0625|17|18.875|20.5|20.3125|20.4375|21.75|21.6875|23.375|22.0625|23.625|21.125|20.625|20.4375|21.625|22.563|22.625|23.688|21.313|23.5|24.625|23.5|22.813|23.563|23.813|24.5|24.063|27.438|27.469|28.438|26.5|27.188|25.813|26.063|23.563|20.438|17.563|22.125|25.063|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.61|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.61|
2025-05-10 07:20:38|usa_0267|DLTR|price_second_month|0.73456790123457|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94|||
2025-05-10 07:20:46|usa_0268|ROP|price_second_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85|||
2025-05-10 07:20:54|usa_0269|WY|price_second_month|0|10.0991|9.0756|9.5442|7.6699|6.9054|7.5959|7.4726|8.0891|7.5959|7.5343|8.1261|9.6428|9.7661|9.7045|10.358|13.7244|12.8982|14.5136|9.2482|11.3445|9.6675|9.623|9.8204|10.2152|11.745|12.3865|10.8073|9.623|10.8073|8.0932|7.6984|9.1295|11.9917|10.906|9.2775|13.1761|13.4228|13.3735|15.3968|16.4331|17.8642|16.0383|17.272|18.7525|16.4331|18.0122|15.15|16.0876|17.3214|18.1603|17.8642|16.7292|17.9135|17.9135|18.1603|18.259|19.6901|22.7991|20.8498|19.7148|20.0602|14.8293|19.7888|22.0095|24.5016|22.2069|24.1808|20.2576|19.5914|18.2837|17.272|21.2159|22.5859|22.4043|20.8646|24.4058|25.8587|21.5199|20.7659|19.6802|19.8895|23.4899|22.503|25.76|23.8768|24.6782|26.0561|26.4232|25.3257|25.6692|26.1784|26.9601|25.2507|24.4769|25.5349|33.9163|32.3569|26.9128|28.8906|24.1611|24.6072|21.9068|14.852|9.5381|13.257|14.7612|15.3731|15.9495|16.8101|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.23|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|26.21|
2025-05-10 07:21:02|usa_0270|NTRS|price_second_month|0|1.5693|1.6527|1.6736|1.684|1.684|1.7518|1.7727|1.7883|1.8613|1.8769|2.3462|2.5547|3.375|3.6459|3.2292|3.7083|3.3333|3.9584|3.0833|3.4167|3.3333|3.4376|3.6251|3.9167|4.8125|5.6251|5.3125|5.2709|5.2918|4.1458|4.6042|5.5834|6.4167|7.9584|7.8333|8.7917|9.9167|9.7084|10.7084|11.6875|10.6875|10.0625|9.5|10.625|10.375|9.5625|8.438|8.5|9.688|11.25|13.063|13.188|13.688|16.407|18.157|21.25|24.563|26.563|31.125|38.0313|35.2656|27.875|40.375|44.6875|45.1875|42.4063|48.4063|56.4375|65.8125|84.3125|86.125|71.125|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.2373|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.1275|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|103.72|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|100.59|
2025-05-10 07:21:10|usa_0271|K|price_second_month|0|3.0496|3.2109|3.6947|3.2255|3.5481|3.9733|4.6184|5.6007|6.8323|6.9642|8.2251|9.0608|11.2893|12.9607|12.3449|14.163|14.1922|15.1306|12.0517|12.081|12.6088|13.4592|14.4268|14.0749|16.2156|18.4147|16.6554|14.3095|15.3065|14.7787|16.9486|19.5584|23.0771|25.4229|25.1003|26.7424|27.4461|31.9619|31.9032|30.0266|25.3349|24.3966|28.3258|23.6928|24.5725|26.5665|26.7424|25.3349|31.4927|31.6686|35.8348|35.4219|34.1317|31.6686|31.8446|32.1378|34.6009|41.9903|43.515|39.9963|38.7647|28.6191|34.3663|34.7182|32.5483|33.3693|31.7859|23.7515|28.5018|21.7575|23.1064|24.9502|25.0722|30.0172|27.6713|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0546|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.651|51.5425|50.7073|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.1859|49.3374|48.9339|50.135|46.6162|46.194|50.2569|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.7689|58.2234|56.966|56.9003|56.9472|64.726|60.9633|62.1643|60.5035|58.899|62.1925|64.5289|69.4552|69.7836|77.1401|67.5597|69.5021|67.1844|61.4231|62.0799|62.1174|60.419|67.3627|59.7247|52.7904|49.3186|58.9271|61.104|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2461|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.48|
2025-05-10 07:21:17|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:19|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|136.27|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|126.87|148.07|143.58|135.14|147.56|170.14|171.58|153.74|165.35|169.24|167.79|203.51|202.7|249.87|231.17|234.69|289.09|280.45|257.97|
2025-05-10 07:21:25|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:26|usa_0278|MTB|price_second_month|0|1.45|1.525|1.5375|1.6|1.8|1.8|2.325|2.2125|2.6375|2.975|3.5125|4.525|4.275|4.5875|4|4.5|4.625|5.475|3.75|4.8125|4.7375|5.25|5.1875|5.45|6.0125|6.95|6.6875|6.35|6.5625|5.4|5.3|6.3|8.425|9.675|8.75|12.85|12.925|12.925|14.15|14.075|14.25|13.9|13.95|13.575|14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.4688|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|177.15|
2025-05-10 07:21:34|usa_0279|FITB|price_second_month|0|1.2609|1.2855|1.2198|1.2814|1.2732|1.2814|1.4457|1.6757|2.0216|2.0299|2.449|2.8105|3.219|3.3958|2.8696|3.0998|3.0011|3.3506|3.0273|3.2905|3.2247|3.5537|3.9734|4.3024|4.4545|5.047|4.611|4.1152|4.1481|3.6873|3.9506|5.1688|6.4856|7.9013|7.9013|9.4486|8.3951|10.1235|10.0248|10.3704|10.5186|10.5186|9.8766|9.3333|10.7284|10.1729|9.729|10.173|10.519|11.111|14.445|15.185|16.148|15.703|20.7408|24.703|22.889|26|31.333|35.1111|32.8334|35.4584|44.25|44.0417|45.5834|44.1667|46.625|34.6667|45.3334|46.1875|53.625|53.8125|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.6|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|37.35|
2025-05-10 07:21:42|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67||
2025-05-10 07:21:47|usa_0281|KSS|price_second_month|1.0319293478261|||||||||||||||||||||||||||||||||||||2.4219|3.2188|4.3438||4.5157|6.0313|6.0469||5.25|5.282|5.438||6.485|5.672|7.047||7.844|9|9.719||15.75|16.782|17.344||24.5|23.9063|33.875||38.0313|37.4375|35.0625||56.75|54.1875|71||57.28|55.61|66.2807||66|58.45|52.37||59.35|56.07|44.3||45.684|50.76|47.01||56.35|48.13|44.39||56.63|70.6|70.91||60.8|54.97|45.53||41.91|35.13|36.71||48.55|57.22|50.37||47.69|51.22|50.78||54.71|53.01|45.99||49.72|53.28|46.29||52.98|56.8|50.63||53.54|54.22|59.72||61.32|46.12|49.75||41.59|43.75|39.83||41.35|41.76|64.77||73.87|75.73|68.69||53.86|51.26|42.75||19.04|21.29|44.06||50.8|48.53|59.71||29.14|29.95|32.37||28.45|22.55|25.76||21.66|18.48|13.21|||
2025-05-10 07:21:54|usa_0282|PAYX|price_second_month|2||0.2302|0.1864|0.1474|0.1596|0.1474|0.2084|0.2084|0.2863|0.2984|0.3642|0.4896|0.5204|0.585|0.7154|0.6142|0.696|0.5533|0.6438|0.7024|0.6048|0.7121|0.7609|0.7999|0.9461|0.9169|0.7218|0.6341|0.5755|0.5561|0.7414|0.7804|0.8389|1.1315|1.434|1.4047|1.4266|1.9899|2.0924|2.2314|2.5021|3.0727|3.5117|3.0727|2.941|3.292|3.423|4.1811|4.9054|5.7119|6.8313|8.9218|9.037|11.2593|9.5803|9.2469|11.963|11.2963|14.1667|16.0926|17.9722|22.1111|21.6389|22.6945|18.5|26.25|29.5|35.125|45.75|56.6875|45.125|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.794|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12||
2025-05-10 07:22:02|usa_0283|CAG|price_second_month|2|1.5547|1.7896|2.0649|1.8787|2.0488|2.2916|2.5683|2.7222|3.1354|3.2407|4.0671|4.6585|4.9745|5.0798|5.1851|4.6666|5.1851|4.6909|4.5856|4.6261|5.4443|5.493|5.5335|5.9628|6.7001|6.9351|6.2901|7.2303|8.9487|8.5596|10.0835|11.3156|11.6722|11.0238|12.9367|9.97|10.6996|11.6236|12.1586|9.5323|9.3378|10.4077|10.2132|10.9427|12.3531|12.1103|12.0131|12.9367|14.6876|15.1739|17.8488|14.8821|16.6816|19.4051|19.6483|22.4204|27.3568|23.4417|24.609|22.7122|20.1346|23.6849|25.2899|19.3565|19.8914|20.2805|16.6329|14.6876|15.9034|16.6329|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.6026|20.244|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7146|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.2709|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5231|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71||
2025-05-10 07:22:10|usa_0284|PGR|price_second_month|0|0.2602|0.2922|0.2958|0.2754|0.2629|0.2967|0.2674|0.3278|0.4452|0.4897|0.5456|0.7856|0.8144|0.9533|0.7639|0.7702|0.7197|0.8144|0.7418|0.726|0.6976|0.7766|0.6187|0.7134|0.6913|0.9722|1.0322|0.906|1.0417|1.25|1.2152|1.4931|1.4678|1.2342|1.2942|1.2059|1.2942|1.5341|2.0139|2.4432|2.2727|2.7842|2.983|2.5568|2.5758|2.8599|2.5189|2.945|2.8788|3.3618|3.3711|3.4848|3.5039|4.1193|5.2841|5.0095|5.9943|7.5|7.7273|8.7784|10.445|7.3816|11.2405|9.7348|10.6345|7.7273|6.1032|4.5076|7.1117|5.7434|7.0881|7.5|9.9273|9.7932|11.1008|11.803|13.4548|12.2159|12.8727|11.8205|16.3636|16.0773|17.75|18.7864|19.4932|18.25|20.6795|19.7955|21.8341|21.9114|27.9523|24.4205|24.8636|22.3545|20.5|20.8545|20.9545|18.4909|16.7273|16.6636|18.2364|16.7909|13.6545|10.5182|14.6636|15.0182|15.2455|15.5909|17.8091|18|18.4909|18.9364|19.6818|17.4364|17.1455|19.4727|19.7545|17.7545|19.3182|22.1455|23.1727|22.7909|25.3909|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.51|
2025-05-10 07:22:18|usa_0285|ES|price_second_month|0|12.75|11.875|12.75|11.75|11.125|12|14|14.75|16.625|17|17.375|20.875|19.875|26.75|25.625|25|22.625|22.375|20|20.25|19.125|18.75|20.75|18.75|21.25|21.25|21.375|20.875|19.5|18.375|19.875|20.25|20.25|21.5|22.75|23.75|23.625|25.875|25.75|27.625|26.625|27.375|23.5|23.375|22.75|23.25|21.375|22.75|23.875|22.875|23.875|22.25|14.5|12.75|11.875|10.375|9.125|10.063|12.938|12.438|15.938|15|15.75|14.9375|17.625|17.5625|21.125|18.8125|22.125|22.75|21.5625|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|63|
2025-05-10 07:22:26|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|25.92|
2025-05-10 07:22:31|usa_0289|ROK|price_second_month|0|4.1966|4.1485|4.7453|3.8982|3.9175|4.5046|3.8773|4.9362|4.9199|5.3272|4.7081|5.2132|6.1092|5.5716|5.653|7.0541|6.7771|7.2659|4.2683|4.8548|5.0177|5.3109|5.3435|5.6042|5.8322|6.1581|5.5064|5.6367|7.1355|6.2232|7.0052|7.0704|7.2984|6.8749|6.5816|7.0704|6.1581|6.6142|6.9075|7.6568|8.0478|9.5792|9.0905|10.8499|9.286|9.4163|8.8298|10.0354|11.8926|11.6645|12.7723|14.8575|15.216|13.5543|16.7473|18.0077|17.9382|16.6867|15.4619|19.1886|17.4442|11.4973|15.5412|17.0313|21.1514|22.6604|19.0194|17.3427|15.7138|15.4982|15.4264|17.6148|18.0134|16.05|16.5146|19.75|21.9368|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|177.98|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|294.8|
2025-05-10 07:22:39|usa_0290|MOS|price_second_month|0.47963800904977|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58|||
2025-05-10 07:22:49|usa_0291|XRX|price_second_month|0|20.3634|19.6497|21.2964|18.0579|16.3566|16.8506|16.3566|19.9243|21.9549|22.7234|26.4008|31.0114|26.895|25.0286|26.5656|32.1642|34.7436|35.1827|23.2174|24.9189|22.7234|23.6565|24.1504|27.0595|27.9926|29.5844|25.1934|22.6137|20.8025|18.0579|15.2588|24.9189|25.4677|25.7422|27.2241|34.7436|32.9324|33.0972|34.5791|36.3355|33.2618|32.2739|36.1709|42.5926|44.1295|47.0384|43.1414|48.6846|49.7828|53.076|60.2136|57.1926|69.1031|72.2867|64.5475|82.331|89.2468|99.4559|102.3375|116.8277|135.3522|115.6751|141.6094|145.3966|148.0312|125.8018|71.2987|57.1377|71.4633|42.3182|18.2775|15.9129|26.1088|24.2383|22.1306|25.5819|23.6289|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2491|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|5.52|
2025-05-10 07:22:59|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.9|
2025-05-10 07:23:03|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:23:04|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|239.69|
2025-05-10 07:23:10|usa_0295|WHR|price_second_month|0|24.3125|23.1875|25.25|20.5|18.375|21.9375|21.6875|23.75|22.5625|24|23.875|32.3125|40|37|35.8125|38.375|37|39.25|21.375|28|26.25|24.75|24.625|26.5|30.375|31.375|29.5|31.75|29.75|23.125|23.25|25.5|33.375|37|33.625|44|41.125|35.75|44.5|49.5|54|66|59.375|67.75|53.625|54.875|49.875|54.375|57.125|54.5|55.5|55.625|56.875|48.875|50|50.5|49.875|57.25|54.8125|66.8125|68.3125|49.625|56|43.5|64.5|70.6875|61|54.3125|56.6875|38|39.125|52.87|62.89|66.02|65.9833|75.1|71.3895|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|149.24|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|80.03|
2025-05-10 07:23:19|usa_0296|NUE|price_second_month|0|1.6399|1.4427|1.6516|1.4954|1.1459|1.4427|1.2397|1.5422|1.4837|1.9326|2.0635|2.4071|2.86|2.3047|2|2.1797|2.4922|2.7344|1.9063|2.5|2.3047|2.7422|2.7969|3.0235|3.3829|4.1407|3.7032|3.4375|4.5235|4.2032|3.8516|4.461|4.9922|5.2891|5.1563|6.0313|6.4688|6.2813|8.7188|10.8282|10.9688|11.3438|13.0938|14.4688|16.7813|17.25|13.625|14.0315|11.9375|12.25|12.47|13.4688|13.75|11.625|13.5938|12.0313|14.75|14.1719|12.5|12.875|12.875|8.9844|10.5|11.1406|12.4844|11.6406|12.6094|12.4219|9.7188|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.67|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|115.22|
2025-05-10 07:23:27|usa_0297|LNC|price_second_month|0|6.125|6.875|8.2813|7.6563|7.5313|8|9.3438|10.6875|11|10.6875|12.5|14.9063|14.2813|13.75|12.0938|12.625|12.25|14.4375|10.1563|11.9375|11.4375|12.625|11.5625|12.375|12.125|13.625|15.3438|13.25|13.6875|11.5313|10.3125|12.25|12.2188|12.4375|12.9688|14.0625|14.375|15.4688|17.5313|18.3125|19.4375|23.3125|21.75|20.375|20.6875|19.25|19.438|20.188|22.625|21.5|23.375|27.5|23.5|22.1875|26.9375|29.0625|30.4375|33.4688|35.6875|41.875|44.9375|43|41.8438|47.3438|50.875|46.875|41.6875|27.8125|38.75|54|45.1875|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.35|
2025-05-10 07:23:36|usa_0298|HST|price_second_month|0.015243902439024|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52|||
2025-05-10 07:23:47|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|401.73|
2025-05-10 07:23:52|usa_0301|FE|price_second_month|0||||||||14.875|15.625|16.125|16.375|19.5|19.125|22.375|20.625|21.875|21.625|22.25|19.75|19.25|18.75|18.75|18.875|20.625|21.5|22.375|23.25|22.125|20.5|16.875|17.625|18.875|18.75|19.5|20.375|19.75|20.625|22.25|22.5|24.75|24.5|25.75|22.375|20.5|17.5|19.375|18.5|20.875|21.875|21.625|22.75|23.75|21.875|21|23|22.5|21.25|22|27|28.938|29.688|28.875|30.9375|29.25|31.8125|28.5625|23.3125|18.6875|25.125|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.23|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|42.51|
2025-05-10 07:23:59|usa_0302|HSY|price_second_month|0|2.221|2.268|2.7059|2.4478|2.4557|2.6042|3.269|3.3158|3.66|3.6443|4.4967|4.6844|5.9356|7.1947|6.25|6.9375|6.375|8.1875|6|6.625|5.8125|5.9375|6.25|6.3438|7.1563|8.25|8.625|7.25|8.75|9.5|8.75|9.9688|10.9688|10.4688|9.5|10.5625|10.1563|10.75|11.5|13.0938|13.25|12.125|12.7188|12.8125|10.75|12|11.688|12.25|12.907|15|15.438|18.844|18.188|21.782|24.938|22.813|28.063|26.688|30.688|33.3438|34.625|35|33.625|31.125|27.125|26.7813|24.5625|21.9375|25.9375|21.3438|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.4272|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|170.9|
2025-05-10 07:24:08|usa_0303|SWK|price_second_month|0|8.2459|7.0434|8.8394|7.7461|6.8404|8.7925|8.4958|10.0419|10.0419|9.995|10.3698|12.9935|15.0394|13.6651|13.625|15.25|15.8125|17.9375|11.375|14.125|14.5|13.0625|13.125|14.9375|17.3125|19.125|18.3125|17.875|17.125|14.6875|14.5|17.375|18.6875|20.125|18.4375|23.6875|20.5|19.375|20|21.0625|22.5625|21|19.5625|21.5|19.375|21.6875|17.875|20.188|20|22.125|25.313|28.25|30.313|27.5|29.5|38.25|41|42.563|44.063|47.813|47.375|39.375|30.5625|24.3125|32.5625|26.375|31.125|23|26.875|26.75|26.9375|34.8|38|41.89|41.79|50.43|42.5737|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|62.67|
2025-05-10 07:24:16|usa_0305|TRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|20.1399|25.5034|23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.6767|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82|187.39|
2025-05-10 07:24:24|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6927|2.1875|1.3385|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.027|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|73.68|
2025-05-10 07:24:28|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:29|usa_0310|DVA|price_second_month|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||10||14.0833|13.3333|12.0833||13.4167|16.6667|9.1667||11.5|8|9.8533||5.1867|2.48|2.23||2|2.5|5.71||6.7767|6.7833|8.15||7.9333|7.8667|8.2233||8.9267|10.61|13||15.415|15.575|19.765||22.74|23.035|25.32||24.85|28.935|28.44||26.94|31.59|28.175||26.565|28.505|24.785||24.73|28.32|29.37||31.22|34.515|34.745||43.305|31.335|37.905||49.105|51.805|55.265||60.4|56.9|63.37||72.32|73.14|75.74||79.47|72.33|69.71||77.32|66.07|64.2||64.76|59.39|72.25||69.44|71.63|51.46||56.26|57.07|75.03||79.14|85.65|117.4||120.43|116.26|113.76||79.96|82.77|74.67||100.47|94.53|104.76||138.57|163.93|149.55|||
2025-05-10 07:24:37|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|5.58|
2025-05-10 07:24:41|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:42|usa_0314|DTE|price_second_month|0|12.9754|12.55|12.3373|11.9119|10.742|11.8055|13.4009|13.5072|14.1454|14.039|12.9754|16.1661|14.4644|15.3153|15.4216|15.9534|14.3581|13.1882|11.8055|12.3373|11.6992|12.6564|13.9326|15.1026|16.9106|18.506|21.2712|21.5903|22.6538|23.0793|25.1|24.9937|24.5683|25.9509|28.5034|27.0144|27.9717|28.1844|27.7589|30.9496|29.3543|30.4178|27.4399|23.9301|21.9094|23.1856|22.7602|24.3555|25.5255|26.1636|27.7589|30.3115|24.8873|24.2492|27.2272|25.7382|22.6538|25.2064|27.9185|31.2687|33.6617|35.842|37.1183|33.6085|37.0651|33.5553|28.1312|25.685|29.4075|29.567|32.2791|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.1489|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1695|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.12|
2025-05-10 07:24:51|usa_0315|BF.B|price_second_month|1|0.9745|1.0217|0.9634|0.7816|0.7774|0.844|0.919|1.0106|1.0661|1.1633|1.3771|1.6297|1.8408|1.5256|1.7963|2.1253|2.0556|1.95|1.5667|2.0055|2.1333|2.1833|2.5611|2.7667|2.8556|3.5056|3.9222|2.9278|3.2111|2.6|3.1|3.4556|3.4111|3.0889|3.6556|3.2778|3.4778|3.9222|3.6667|3.6778|3.8722|3.55|3.8778|3.8056|3.7667|3.6|4.0667|4.4501|4.45|5.1833|4.8667|5.35|5.3333|5.2167|6.1|6.3667|6.5333|6.625|7.3583|7.3417|8.5|8|10.0917|7.6833|8.6917|8.3167|7.6333|7.2583|7.175|7.3|8.8667|8.26|8.5253|8.424|8.3467|9.7013|9.2|8.9267|8.7147|10.2533|10.4827|10.5493|12.46|12.7093|12.8591|12.2133|12.9813|14.6|16.1227|15.8773|18.4853|20.5253|19.0533|20.44|17.664|17.4827|19.488|19.976|19.7627|17.6587|20.152|19.1493|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94||
2025-05-10 07:24:59|usa_0316|CLX|price_second_month|0|3.9375|3.3907|3.2657|3.2813|3.6407|3.2969|3.625|4.125|4.6094|4.9375|6.0313|6.25|6.8438|7.4063|6.2657|7.6719|6.7344|8.375|6.5|7.5625|7.1875|7.7188|7.875|7.9375|9.4375|10.7813|10.5|9.5938|10.625|9.375|8.9688|9.8438|10.1875|10.375|9.2813|11.7813|11.875|11.1875|11.3438|11.6563|12.375|13.125|13|13.3438|12.8438|13.0313|14.563|15.094|14.9688|16.9063|18.9375|21.1875|21.2813|23.6563|26.0625|29.875|31.5625|32.8125|38.8125|43.875|41.75|48.2188|55.5313|59.1563|50.4688|45.25|44.5625|40.4375|39.625|36.1875|44.6875|35.96|34.64|37.25|39.3314|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.1183|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|126.09|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|134.76|
2025-05-10 07:25:11|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:25:13|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8||
2025-05-10 07:25:20|usa_0319|GPC|price_second_month|0|8.2973|8.325|8.7413|7.7978|8.1487|9.0371|9.2177|10.2171|9.7451|9.1483|10.0368|11.5498|14.0763|13.7016|13.3267|15.0758|15.3889|18.6667|14.7778|17.2778|16.1112|15.4445|15.8889|16.1112|18.8334|18.7778|16.7778|16.8889|18.3889|15.9445|16.5|18.2222|18.6667|18.3889|19.1111|20.9445|21.6667|20.1667|22.0833|23.5001|24.4167|24.8334|25|25.3333|23.25|24.5001|23.3333|25.917|26.167|26.25|27|28.5|30.333|28.583|30|31.167|33.5|30.875|32|37|33.9375|31.3125|32.9375|29.9375|33.6875|28.875|25.75|22.5625|23.875|20.5625|19.1875|26.96|28.57|30.76|33.7|36.53|36.5446|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|91.69|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|117.42|
2025-05-10 07:25:29|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98||
2025-05-10 07:25:35|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2.708|3.3816|2.6805|2.928|2.5843|2.7631|2.7906|3.2716|3.258|3.6015|4.3577|4.1239|4.3988|4.3438|5.361|5.7323|5.1825|6.4471|6.2683|4.4538|5.4848|4.7906|6.0965|5.2098|4.4538|3.519|4.4126|3.7802|4.0277|4.8057|4.9762|5.6195|5.0586|6.6147|7.0821|6.6246|5.6657|5.7426|6.3915|7.8321|8.6876|9.9193|9.1143|9.8401|11.0102|11.6019|11.758|12.8577|13.1964|12.2661|14.4677|12.4728|12.7126|16.1964|18.5102|18.585|21.2484|18.9633|22.7462|18.1891|10.4076|7.5879|14.1862|13.0513|13.2888|16.4779|16.39|19.2008|26.5424|34.1392|31.8958|31.4031|28.9969|36.4397|31.5614|30.255|29.1641|32.7315|35.6611|42.4837|47.142|54.0614|55.3282|54.7124|49.7593|54.0701|52.9177|38.3928|37.557|28.7506|29.9383|30.255|31.3195|37.1171|37.3987|40.8297|48.9851|43.1787|42.9148|38.5072|34.821|35.7271|31.2139|28.7066|36.994|27.8005|28.2843|35.7095|34.1787|39.5893|45.123|37.5482|38.0761|36.079|35.472|33.167|37.3987|44.2344|38.9998|40.75|33.69|31.13|35.66|34.07|34.32|29.77|31.62|
2025-05-10 07:25:41|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.375|17|16.125|17.875|17.375|18.625|20.25|20.75|23.875|27.5|30|29.625|32|36.125|32.375|32.5|28.4375|30.9375|28.25|32.125|35.125|32.4375|35.25|39.8125|49.1875|52.5625|50.15|46.95|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.5414|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|282.69|
2025-05-10 07:25:47|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.6|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.08|
2025-05-10 07:25:52|usa_0324|NI|price_second_month|0|2.6525|2.6525|2.8735|2.7507|2.5297|2.6279|2.7753|2.3578|2.1858|2.2104|1.7683|2.1858|2.3086|2.2595|2.3823|2.2595|2.2841|2.235|1.6701|2.063|2.2104|2.235|2.6525|2.7507|3.2174|3.6594|3.6349|3.5612|3.291|3.2174|3.7086|3.8805|4.1998|4.4945|5.0594|4.5436|4.7892|5.1576|4.9857|5.7716|6.0909|6.7049|6.2382|5.9435|6.0417|5.6734|5.747|6.2139|6.7785|6.4347|7.2697|7.4171|7.3189|7.2697|7.6136|7.8348|7.9574|8.0191|9.198|10.0943|10.5608|11.4941|11.5186|10.1924|10.9783|9.3328|7.3925|5.0348|7.0978|9.4065|10.0941|11.2504|12.2996|9.9065|8.2128|8.2482|9.52|7.816|7.6588|6.6567|7.7059|7.5998|8.1539|8.5311|7.9614|8.1736|8.5626|8.8966|9.4703|9.486|8.4604|8.0675|8.5547|8.3189|9.6904|9.3485|8.7276|7.4034|7.2737|6.755|7.1086|6.476|4.7352|3.4384|4.2007|5.191|5.5997|5.9022|5.8787|6.8218|6.5742|7.5291|7.9771|8.3936|9.0027|9.431|9.8593|9.5646|9.4978|10.885|11.2897|11.498|12.4254|13.6828|14.6849|15.5887|16.4414|16.8619|18.5398|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.31|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.58|
2025-05-10 07:26:01|usa_0325|ETR|price_second_month|0|8.1875|7.8125|7.8125|7|6.3125|6.25|6.9375|7.1875|7.125|4.8125|4.875|6|6.625|7.125|6.9375|7.125|5.25|5.0625|4|4.8125|4.9375|6.8125|7.9375|8.25|9|10.875|11.125|10.375|10|9.1875|11.0625|11.75|12|12.3125|13.9375|13.9375|13.6875|15.625|16.125|18.0625|17.3125|19.8125|18.4375|16.625|14.4375|12.4375|11.25|11.1875|12.375|12.0625|13.9375|14.1875|13.125|13.0625|13.5625|13.1875|13.1875|12.4063|13|14.4688|13.1563|14.4063|14.6563|14.125|16.2188|14.9063|13.7813|10.125|14.5|15.2188|20.5625|19.415|21.6|19.26|18.45|20.64|21.9867|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|82.92|
2025-05-10 07:26:10|usa_0326|GWW|price_second_month|0|6.7657|6.5782|7.625|6.6875|6.5625|7.9219|7.1094|8.3125|8.1875|7.6563|8.7813|10.4375|11.4375|10.8125|10.9688|11.1563|12.625|16.5313|12.5625|14.5625|16.0313|13.8125|13.2813|13.8125|15.625|15.8125|15.5625|17.75|18.4688|15.7813|15.5938|18.2813|22.2813|23.6875|21.5625|25.4375|25.6875|23.9375|28.9375|27.5625|32|28.3125|29.25|30.9375|32.5625|32.5|25.938|30.563|29.938|29.75|33.438|34.188|33.438|33.75|39.75|39.5|40.125|44.407|46.813|48.4063|52.7813|39.1875|42.25|44.5|53.0625|43.5625|47.125|42.8125|39.9375|28.875|36.5625|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1037.06|
2025-05-10 07:26:17|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|233.26|
2025-05-10 07:26:24|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:25|usa_0329|HOG|price_second_month|0|||||||||||||||0.2813|0.4023|0.5156|0.707|0.3438|0.5781|0.6953|0.8047|0.7539|0.7969|0.9531|0.9688|1.2109|1.1406|1.7148|1.4297|1.1094|1.6797|2.375|3.2188|2.4297|3.4844|3.6172|3.375|4.4844|4.375|4.3906|5.375|5.5156|6.1563|6|7.0625|6.8125|6.75|6.0938|6.9375|6.9375|8.9688|12|10.25|11.0938|9.3438|11.2188|13.5313|13.2188|14.5|17.9063|15.375|20.9688|28.9375|25.5313|27.25|30.5|34.0625|37.25|49.8125|45.4375|43.35|46.97|48.59|52.58|51.26|52.5723|49.23|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|23.62|
2025-05-10 07:26:33|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|82.41|
2025-05-10 07:26:38|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:39|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.16|126.08|38.4|30.08|52.8|47.68|14.72|11.84|11.2|3.86|5.79|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|692.38|688.09|735.26|843.45|779.36|673.38|671.81|655.89|656.07|688.27|696.81|792.54|794.35|891.87|781.46|834.36|936.37|904.62|864.39|
2025-05-10 07:26:43|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|88.4|
2025-05-10 07:26:52|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|58.98|
2025-05-10 07:26:58|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.42|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.16|
2025-05-10 07:27:05|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:06|usa_0339|AME|price_second_month|0|1.6575|1.7593|1.9353|1.9816|1.6668|1.9631|1.7964|2.1112|1.926|1.7686|1.8149|2.2594|2.2316|1.9075|1.9353|2.3797|2.352|2.7131|1.9075|2.4631|2.2594|2.0557|2.1668|1.926|2.0927|2.2223|2.0001|1.7593|2.0557|1.5371|1.426|1.7779|1.9631|1.8149|1.852|2.5186|2.6297|2.2964|2.389|2.2038|2.2594|2.0557|1.852|1.7593|2.0371|2.389|2.6114|2.6484|2.5557|2.5927|2.6114|2.4632|3.1853|2.8707|3.1483|3.1853|3.4633|3.4076|3.5187|3.9817|4.278|2.889|3.0742|2.5094|3.3983|3.0835|2.9631|2.5094|3.0835|3.1668|3.3705|4.0891|3.9484|4.5202|4.2743|5.1143|5.5944|5.0966|5.5069|4.8862|5.5129|6.2166|7.0078|7.3559|8.0034|8.4597|9.6835|11.3606|11.328|11.9384|12.6258|12.694|13.5207|12.7058|14.4941|15.183|16.7742|17.7742|19.5565|18.9298|22.8012|21.5744|15.5252|11.7606|13.9785|13.9918|16.2497|17.352|18.0454|19.1076|26.2991|27.9681|28.9948|26.0546|28.5614|31.7349|33.8084|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|171.75|
2025-05-10 07:27:13|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.62|
2025-05-10 07:27:21|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:23|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:24|usa_0344|TXT|price_second_month|0|4.2344|4.0625|4.25|3.6094|3.3125|4.0469|4.2032|5.2344|6.5|6.6563|6.2969|7.4844|7.4688|7.375|8.4219|8.2969|7.25|8.5625|5.0313|6.125|5.8125|6.2813|5.875|6.75|6.8438|6.9063|6.25|5.7813|6.125|5.0313|6.0625|7.3438|8.75|8.3438|9.2188|9.0625|8.9688|9.125|10.625|10.9063|13.0625|14.2813|13.7813|14.5|14|13.8125|11.75|13.6875|15.219|17.125|19.1565|19.6875|21.1875|21.344|23.844|24.6565|29.625|31.1565|29.5625|37.469|37.094|31.375|38.8438|39|44.5313|40.375|35.5313|30.5|31.375|28.0313|25.3125|26.49|28.805|26.195|19.825|23.765|23.4566|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.3846|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.91|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|72.41|
2025-05-10 07:27:31|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|76.25|
2025-05-11 06:46:35|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|198.53|
2025-05-11 06:46:41|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|107.31|
2025-05-11 06:46:48|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|438.73|
2025-05-11 06:46:55|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|154.22|
2025-05-11 06:47:02|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|513.74|
2025-05-11 06:47:08|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|72.45|
2025-05-11 06:47:15|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98|214.96|
2025-05-11 06:47:22|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|253.08|
2025-05-11 06:47:28|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|157.66|
2025-05-11 06:47:35|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|22.28|
2025-05-11 06:47:41|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|138.49|
2025-05-11 06:47:48|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.61|
2025-05-11 06:47:55|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|105.94|
2025-05-11 06:48:05|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.84|
2025-05-11 06:48:12|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|75.97|
2025-05-11 06:48:20|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|41.79|
2025-05-11 06:48:29|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|70.52|
2025-05-11 06:48:36|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:48:37|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|71.45|
2025-05-11 06:48:44|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-05-11 06:48:51|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|21.42|
2025-05-11 06:48:58|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|96.91|
2025-05-11 06:49:05|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.25|
2025-05-11 06:49:13|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|152.75|
2025-05-11 06:49:18|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|154.38|
2025-05-11 06:49:22|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|249.2|
2025-05-11 06:49:29|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|130.44|
2025-05-11 06:49:35|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|193.06|
2025-05-11 06:49:40|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72||
2025-05-11 06:49:47|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-05-11 06:49:53|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|352.54|
2025-05-11 06:49:57|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-05-11 06:50:04|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|169.7|
2025-05-11 06:50:08|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06|265.86|
2025-05-11 06:50:14|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|66.97|
2025-05-11 06:50:22|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|380.64|
2025-05-11 06:50:29|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.18|
2025-05-11 06:50:35|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|34.55|
2025-05-11 06:50:42|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|194.85|
2025-05-11 06:50:49|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-05-11 06:50:57|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12|142.6|
2025-05-11 06:51:05|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:06|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|36.13|
2025-05-11 06:51:08|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|46.45|
2025-05-11 06:51:15|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|59.43|
2025-05-11 06:51:22|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|118.17|
2025-05-11 06:51:28|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|216.32|
2025-05-11 06:51:35|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|184.6|
2025-05-11 06:51:38|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.68|
2025-05-11 06:51:45|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:47|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|568.64|
2025-05-11 06:51:52|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97||
2025-05-11 06:51:59|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-05-11 06:52:07|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|88.59|
2025-05-11 06:52:15|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|213.03|
2025-05-11 06:52:21|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|82.41|
2025-05-11 06:52:28|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-05-11 06:52:34|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|42.02|
2025-05-11 06:52:42|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|69.51|
2025-05-11 06:52:46|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|80.3|
2025-05-11 06:52:52|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|284.51|
2025-05-11 06:52:59|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:53:00|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|734.57|
2025-05-11 06:53:06|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.24|
2025-05-11 06:53:14|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4||
2025-05-11 06:53:20|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|95.89|
2025-05-11 06:53:25|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5||
2025-05-11 06:53:32|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|50.24|
2025-05-11 06:53:34|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|89.81|
2025-05-11 06:53:42|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.37|
2025-05-11 06:53:46|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|172.27|
2025-05-11 06:53:53|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.43|
2025-05-11 06:54:02|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|42.16|
2025-05-11 06:54:10|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15||
2025-05-11 06:54:16|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.19|
2025-05-11 06:54:22|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-05-11 06:54:29|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|29.48|
2025-05-11 06:54:32|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|47.5|
2025-05-11 06:54:35|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.31|
2025-05-11 06:54:40|usa_0083|MS|price_second_month|0.65271105010295|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-05-11 06:54:47|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|473.52|
2025-05-11 06:54:57|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|120.33|
2025-05-11 06:55:05|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|403.13|
2025-05-11 06:55:13|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-05-11 06:55:20|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|111.12|
2025-05-11 06:55:25|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76|189.73|
2025-05-11 06:55:34|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|693.46|
2025-05-11 06:55:40|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33||
2025-05-11 06:55:47|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|325.62|
2025-05-11 06:55:54|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|166.44|
2025-05-11 06:56:02|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|77.85|
2025-05-11 06:56:07|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-05-11 06:56:13|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|923.44|
2025-05-11 06:56:17|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|85.91|
2025-05-11 06:56:25|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|187.76|
2025-05-11 06:56:30|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.31|
2025-05-11 06:56:37|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:38|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|110.92|
2025-05-11 06:56:41|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:43|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|307.72|
2025-05-11 06:56:51|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-05-11 06:56:55|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|271.56|
2025-05-11 06:57:04|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|55.09|
2025-05-11 06:57:13|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:57:15|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|133.05|
2025-05-11 06:57:22|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|219.97|
2025-05-11 06:57:27|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|112.55|
2025-05-11 06:57:34|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90.35|
2025-05-11 06:57:42|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-05-11 06:57:50|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|20.36|
2025-05-11 06:57:57|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|79.17|
2025-05-11 06:58:02|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.9|
2025-05-11 06:58:10|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98||
2025-05-11 09:28:22|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|198.53|
2025-05-11 09:28:30|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|107.31|
2025-05-11 09:28:37|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|438.73|
2025-05-11 09:28:42|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|154.22|
2025-05-11 09:28:49|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|513.74|
2025-05-11 09:28:56|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|72.45|
2025-05-11 09:29:06|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98|214.96|
2025-05-11 09:29:14|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|253.08|
2025-05-11 09:29:21|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|157.66|
2025-05-11 09:29:27|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|22.28|
2025-05-11 09:29:34|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|138.49|
2025-05-11 09:29:41|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.61|
2025-05-11 09:29:48|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|105.94|
2025-05-11 09:29:55|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.84|
2025-05-11 09:30:03|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|75.97|
2025-05-11 09:30:11|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|41.79|
2025-05-11 09:30:18|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|70.52|
2025-05-11 09:30:25|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:30:26|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|71.45|
2025-05-11 09:30:34|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-05-11 09:30:42|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|21.42|
2025-05-11 09:30:48|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|96.91|
2025-05-11 09:30:54|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.25|
2025-05-11 09:31:02|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|152.75|
2025-05-11 09:31:07|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|154.38|
2025-05-11 09:31:10|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|249.2|
2025-05-11 09:31:18|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|130.44|
2025-05-11 09:31:26|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|193.06|
2025-05-11 09:31:31|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72||
2025-05-11 09:31:38|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-05-11 09:31:45|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|352.54|
2025-05-11 09:31:49|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-05-11 09:31:57|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|169.7|
2025-05-11 09:32:02|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06|265.86|
2025-05-11 09:32:09|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|66.97|
2025-05-11 09:32:16|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|380.64|
2025-05-11 09:32:22|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.18|
2025-05-11 09:32:28|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|34.55|
2025-05-11 09:32:35|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|194.85|
2025-05-11 09:32:44|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-05-11 09:32:50|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12|142.6|
2025-05-11 09:32:58|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:32:59|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|36.13|
2025-05-11 09:33:01|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|46.45|
2025-05-11 09:33:08|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|59.43|
2025-05-11 09:33:16|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|118.17|
2025-05-11 09:33:23|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|216.32|
2025-05-11 09:33:31|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|184.6|
2025-05-11 09:33:35|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.68|
2025-05-11 09:33:43|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:33:44|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|568.64|
2025-05-11 09:33:49|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97||
2025-05-11 09:33:56|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-05-11 09:34:02|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|88.59|
2025-05-11 09:34:10|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|213.03|
2025-05-11 09:34:17|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|82.41|
2025-05-11 09:34:26|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-05-11 09:34:33|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|42.02|
2025-05-11 09:34:40|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|69.51|
2025-05-11 09:34:45|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|80.3|
2025-05-11 09:34:51|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|284.51|
2025-05-11 09:34:59|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:35:01|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|734.57|
2025-05-11 09:35:09|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.24|
2025-05-11 09:35:16|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4||
2025-05-11 09:35:23|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|95.89|
2025-05-11 09:35:29|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5||
2025-05-11 09:35:36|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|50.24|
2025-05-11 09:35:39|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|89.81|
2025-05-11 09:35:46|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.37|
2025-05-11 09:35:51|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|172.27|
2025-05-11 09:35:58|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.43|
2025-05-11 09:36:05|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|42.16|
2025-05-11 09:36:11|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15||
2025-05-11 09:36:16|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.19|
2025-05-11 09:36:20|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-05-11 09:36:28|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|29.48|
2025-05-11 09:36:30|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|47.5|
2025-05-11 09:36:34|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.31|
2025-05-11 09:36:37|usa_0083|MS|price_second_month|0.65271105010295|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-05-11 09:36:46|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|473.52|
2025-05-11 09:36:52|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|120.33|
2025-05-11 09:37:00|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|403.13|
2025-05-11 09:37:08|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-05-11 09:37:15|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|111.12|
2025-05-11 09:37:20|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76|189.73|
2025-05-11 09:37:27|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|693.46|
2025-05-11 09:37:32|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33||
2025-05-11 09:37:40|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|325.62|
2025-05-11 09:37:48|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|166.44|
2025-05-11 09:37:56|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|77.85|
2025-05-11 09:38:03|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-05-11 09:38:10|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|923.44|
2025-05-11 09:38:16|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|85.91|
2025-05-11 09:38:24|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|187.76|
2025-05-11 09:38:30|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.31|
2025-05-11 09:38:40|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:41|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|110.92|
2025-05-11 09:38:45|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:46|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|307.72|
2025-05-11 09:38:54|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-05-11 09:38:58|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|271.56|
2025-05-11 09:39:07|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|55.09|
2025-05-11 09:39:15|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:39:16|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|133.05|
2025-05-11 09:39:23|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|219.97|
2025-05-11 09:39:28|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|112.55|
2025-05-11 09:39:37|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90.35|
2025-05-11 09:39:45|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-05-11 09:39:56|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|20.36|
2025-05-11 09:40:07|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|79.17|
2025-05-11 09:40:15|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.9|
2025-05-11 09:40:22|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98||
2025-05-14 14:18:13|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|213.16|
2025-05-14 14:18:19|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|108.42|
2025-05-14 14:18:24|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|452.12|
2025-05-14 14:18:29|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|147.41|
2025-05-14 14:18:35|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|506.57|
2025-05-14 14:18:39|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|76.17|
2025-05-14 14:18:45|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98|221.38|
2025-05-14 14:18:51|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|263.99|
2025-05-14 14:18:57|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|158.38|
2025-05-14 14:19:03|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|213.23|
2025-05-14 14:19:05|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|22.405|
2025-05-14 14:19:08|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|108.44|
2025-05-14 14:19:11|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|141.68|
2025-05-14 14:19:14|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|452.13|
2025-05-14 14:19:17|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|42.525|
2025-05-14 14:19:19|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|147.48|
2025-05-14 14:19:23|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|110.88|
2025-05-14 14:19:25|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|506.57|
2025-05-14 14:19:29|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|26.38|
2025-05-14 14:19:29|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|76.14|
2025-05-14 14:19:35|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98|221.83|
2025-05-14 14:19:34|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|75.77|
2025-05-14 14:19:40|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|263.84|
2025-05-14 14:19:41|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.3|
2025-05-14 14:19:46|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|158.49|
2025-05-14 14:19:47|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|68.87|
2025-05-14 14:19:53|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:19:52|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|22.42|
2025-05-14 14:19:55|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.5|
2025-05-14 14:19:58|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|141.67|
2025-05-14 14:20:01|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-05-14 14:20:03|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|42.5|
2025-05-14 14:20:08|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|21.74|
2025-05-14 14:20:09|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|110.88|
2025-05-14 14:20:14|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|100.4|
2025-05-14 14:20:16|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|26.37|
2025-05-14 14:20:20|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.68|
2025-05-14 14:20:22|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|75.77|
2025-05-14 14:20:28|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|162.15|
2025-05-14 14:20:28|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.31|
2025-05-14 14:20:33|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|163.48|
2025-05-14 14:20:36|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|68.88|
2025-05-14 14:20:37|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|257.35|
2025-05-14 14:20:43|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:20:44|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|128.95|
2025-05-14 14:20:44|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.5|
2025-05-14 14:20:50|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|210.76|
2025-05-14 14:20:50|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-05-14 14:20:55|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72||
2025-05-14 14:20:57|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|21.685|
2025-05-14 14:21:01|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-05-14 14:21:03|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|100.32|
2025-05-14 14:21:07|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|356.89|
2025-05-14 14:21:08|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.715|
2025-05-14 14:21:10|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-05-14 14:21:14|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|162.15|
2025-05-14 14:21:18|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|164|
2025-05-14 14:21:18|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|163.48|
2025-05-14 14:21:21|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06|266.965|
2025-05-14 14:21:22|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|257.35|
2025-05-14 14:21:27|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|61.52|
2025-05-14 14:21:29|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|128.9|
2025-05-14 14:21:34|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|320.34|
2025-05-14 14:21:35|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|210.89|
2025-05-14 14:21:39|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|151.67|
2025-05-14 14:21:40|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72||
2025-05-14 14:21:45|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|36.01|
2025-05-14 14:21:46|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-05-14 14:21:51|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|357.09|
2025-05-14 14:21:51|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.6|
2025-05-14 14:21:55|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-05-14 14:21:57|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-05-14 14:22:01|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|164.11|
2025-05-14 14:22:03|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12|148.26|
2025-05-14 14:22:05|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06|266.92|
2025-05-14 14:22:10|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:11|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.55|
2025-05-14 14:22:11|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|61.52|
2025-05-14 14:22:13|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|46.25|
2025-05-14 14:22:17|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|320.34|
2025-05-14 14:22:19|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|56.33|
2025-05-14 14:22:23|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|151.67|
2025-05-14 14:22:25|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|121.92|
2025-05-14 14:22:28|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|36.01|
2025-05-14 14:22:30|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|226.48|
2025-05-14 14:22:33|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.25|
2025-05-14 14:22:37|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|184.2|
2025-05-14 14:22:39|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-05-14 14:22:40|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|307.92|
2025-05-14 14:22:45|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12|148.21|
2025-05-14 14:22:46|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|574.4|
2025-05-14 14:22:53|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.61|
2025-05-14 14:22:55|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|46.22|
2025-05-14 14:22:55|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97||
2025-05-14 14:23:01|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|56.32|
2025-05-14 14:23:01|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-05-14 14:23:06|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|121.74|
2025-05-14 14:23:07|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|93.18|
2025-05-14 14:23:13|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|226.48|
2025-05-14 14:23:14|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|216.8|
2025-05-14 14:23:19|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|184.2|
2025-05-14 14:23:20|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|82.52|
2025-05-14 14:23:22|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|307.92|
2025-05-14 14:23:28|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:25|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-05-14 14:23:29|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|574.4|
2025-05-14 14:23:31|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|44.17|
2025-05-14 14:23:33|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97||
2025-05-14 14:23:37|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|69.64|
2025-05-14 14:23:38|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-05-14 14:23:41|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|86.64|
2025-05-14 14:23:43|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|93.3|
2025-05-14 14:23:46|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|301.6|
2025-05-14 14:23:49|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|217|
2025-05-14 14:23:53|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:54|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|82.54|
2025-05-14 14:23:54|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|742.48|
2025-05-14 14:24:00|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-05-14 14:24:00|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|128.96|
2025-05-14 14:24:05|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|44.17|
2025-05-14 14:24:06|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4||
2025-05-14 14:24:11|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|69.64|
2025-05-14 14:24:12|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|99.72|
2025-05-14 14:24:15|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|86.64|
2025-05-14 14:24:17|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5||
2025-05-14 14:24:23|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.08|
2025-05-14 14:24:20|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|301.6|
2025-05-14 14:24:26|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:24:25|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|87.48|
2025-05-14 14:24:27|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|742.48|
2025-05-14 14:24:30|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|63.57|
2025-05-14 14:24:33|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|129.01|
2025-05-14 14:24:34|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|185.59|
2025-05-14 14:24:39|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4||
2025-05-14 14:24:41|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.645|
2025-05-14 14:24:45|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|99.72|
2025-05-14 14:24:47|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|43.94|
2025-05-14 14:24:49|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5||
2025-05-14 14:24:55|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.08|
2025-05-14 14:24:54|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15||
2025-05-14 14:24:58|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|159.5|
2025-05-14 14:24:58|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|87.5|
2025-05-14 14:25:03|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|63.54|
2025-05-14 14:25:03|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-05-14 14:25:11|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|30.19|
2025-05-14 14:25:08|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|185.59|
2025-05-14 14:25:13|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|50.7|
2025-05-14 14:25:16|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.36|
2025-05-14 14:25:15|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.645|
2025-05-14 14:25:19|usa_0083|MS|price_second_month|0.65271105010295|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-05-14 14:25:22|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|43.94|
2025-05-14 14:25:28|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15||
2025-05-14 14:25:27|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|457|
2025-05-14 14:25:33|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|159.5|
2025-05-14 14:25:33|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|112.06|
2025-05-14 14:25:37|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-05-14 14:25:44|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|30.19|
2025-05-14 14:25:41|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|415.95|
2025-05-14 14:25:46|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|50.67|
2025-05-14 14:25:50|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.37|
2025-05-14 14:25:48|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-05-14 14:25:53|usa_0083|MS|price_second_month|0.65271105010295|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-05-14 14:25:55|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|115.325|
2025-05-14 14:26:00|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|457|
2025-05-14 14:26:00|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76|190.98|
2025-05-14 14:26:05|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|111.9|
2025-05-14 14:26:06|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|681.57|
2025-05-14 14:26:11|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|415.95|
2025-05-14 14:26:12|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33||
2025-05-14 14:26:19|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-05-14 14:26:19|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|351.88|
2025-05-14 14:26:26|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|115.325|
2025-05-14 14:26:26|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|177.31|
2025-05-14 14:26:31|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76|190.98|
2025-05-14 14:26:32|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|80.48|
2025-05-14 14:26:36|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|681.57|
2025-05-14 14:26:37|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-05-14 14:26:41|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33||
2025-05-14 14:26:43|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|965.2|
2025-05-14 14:26:47|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|351.88|
2025-05-14 14:26:48|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|87.85|
2025-05-14 14:26:53|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|177.31|
2025-05-14 14:26:55|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|200.24|
2025-05-14 14:27:00|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|80.4|
2025-05-14 14:27:00|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|71.09|
2025-05-14 14:27:07|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:04|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-05-14 14:27:08|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|125.45|
2025-05-14 14:27:11|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:09|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|965.2|
2025-05-14 14:27:12|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|306.27|
2025-05-14 14:27:13|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|87.85|
2025-05-14 14:27:18|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-05-14 14:27:19|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|200.24|
2025-05-14 14:27:22|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|268.33|
2025-05-14 14:27:23|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|71.09|
2025-05-14 14:27:29|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:30|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|125.45|
2025-05-14 14:27:33|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:29|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|52.68|
2025-05-14 14:27:35|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:34|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|306.27|
2025-05-14 14:27:36|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|132.88|
2025-05-14 14:27:41|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-05-14 14:27:42|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|203.26|
2025-05-14 14:27:45|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|268.35|
2025-05-14 14:27:46|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|121.58|
2025-05-14 14:27:50|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|52.68|
2025-05-14 14:27:56|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:53|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|83.71|
2025-05-14 14:27:57|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|132.88|
2025-05-14 14:27:59|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-05-14 14:28:04|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|203.09|
2025-05-14 14:28:06|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|21.37|
2025-05-14 14:28:08|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|121.58|
2025-05-14 14:28:12|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.59|
2025-05-14 14:28:14|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|83.71|
2025-05-14 14:28:17|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.385|
2025-05-14 14:28:20|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-05-14 14:28:22|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98||
2025-05-14 14:28:27|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|59.175|
2025-05-14 14:28:27|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|21.37|
2025-05-14 14:28:34|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.59|
2025-05-14 14:28:31|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|57.97|
2025-05-14 14:28:39|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|106.51|
2025-05-14 14:28:38|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.385|
2025-05-14 14:28:43|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|52.66|
2025-05-14 14:28:45|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98||
2025-05-14 14:28:51|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|59.16|
2025-05-14 14:28:49|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|572.29|
2025-05-14 14:28:54|usa_0123|WMB|price_second_month|0|3.4366|3.9979|3.6747|3.6236|3.4366|4.117|3.8278|3.7938|4.2191|4.2021|3.9979|3.3685|3.2154|2.8241|3.4195|4.2191|4.4402|4.5594|2.9091|3.7428|4.1341|3.9299|4.2532|4.3042|4.8996|5.8183|5.2568|4.2191|4.3552|3.4706|3.7767|4.2361|4.7635|4.5764|4.6954|5.2909|4.083|4.5083|5.3249|5.9714|6.6518|8.098|7.3834|6.7029|7.6556|8.4722|7.6896|7.8261|8.7381|9.4449|10.7942|12.2077|12.9145|12.8823|14.4244|16.8659|17.0105|17.9501|20.6005|25.2025|25.0097|17.7333|22.2148|28.5275|39.9481|31.8043|26.0217|32.238|32.0452|35.5148|27.2746|32.1512|32.1738|26.5801|21.8632|12.6164|11.5974|2.6294|2.1966|3.1112|6.4593|7.4555|7.6597|7.7331|9.7256|9.7093|13.6126|15.3765|15.0335|18.3244|17.5568|17.6139|18.455|20.1127|22.6687|22.0235|25.935|25.3144|28.344|29.4137|31.0632|25.2246|13.2452|9.2275|13.7025|13.4248|16.2421|17.5894|16.1277|14.8049|18.6265|24.7918|25.6329|22.0399|26.3597|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|57.97|
2025-05-14 14:28:55|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|304.75|
2025-05-14 14:29:01|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:00|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|106.4|
2025-05-14 14:29:02|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|145.73|
2025-05-14 14:29:04|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|52.63|
2025-05-14 14:29:06|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|263.18|
2025-05-14 14:29:10|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|572.29|
2025-05-14 14:29:13|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74||
2025-05-14 14:29:15|usa_0129|CI|price_second_month|0|5.4722|4.6667|5|4.5834|3.7778|4.0555|4.4722|5.5139|6.1389|6.1805|6.9583|7.5833|7.3611|6.9722|6.0833|7.3194|6.5833|7.3056|5.3194|5.3194|5.1666|5.4862|5.3472|5.9028|6.1111|6.9167|7.1528|5.6528|5.7778|4.6945|4.4167|5.4167|5.7778|4.7222|5.7917|6.0972|5.7222|5.6667|6.3056|6.8472|6.5555|7.1945|7.0277|7.2777|7.6528|7.4444|7.0417|8.4167|8.3055|10.75|12.2222|13.1666|12.7639|12.7639|15.7083|16.9861|19.3055|20.3402|18.5833|21.2222|22.8333|19.3958|25.9375|26.1666|31.0833|29.9375|27.4166|24.6041|29.6041|32.4166|43.9166|36.5566|31.49|30|30.4013|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|304.75|
2025-05-14 14:29:21|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:19|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|12.29|
2025-05-14 14:29:25|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:22|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|145.73|
2025-05-14 14:29:26|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|86.06|
2025-05-14 14:29:27|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|130.17|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|263.18|
2025-05-14 14:29:32|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|30.58|
2025-05-14 14:29:33|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74||
2025-05-14 14:29:39|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|12.29|
2025-05-14 14:29:38|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|96.41|
2025-05-14 14:29:45|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:46|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|56.01|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|86.06|
2025-05-14 14:29:45|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|455.635|
2025-05-14 14:29:51|usa_0137|CSX|price_second_month|0|0.6369|0.6387|0.7465|0.5972|0.5799|0.6667|0.6215|0.7083|0.7465|0.7361|0.7778|1|0.941|0.8507|0.809|0.9132|0.9132|1.0938|0.691|0.8229|0.7396|0.7118|0.8438|0.9063|0.9167|1.0451|0.9271|0.9792|0.934|0.8333|0.8264|1.0521|1.2986|1.4444|1.3507|1.6563|1.8507|1.6389|1.9097|1.9479|1.9722|2.2083|2.3056|2.4444|2.125|2.1458|1.9306|2.1597|2.1181|2.2917|2.434|2.4931|2.75|2.8125|2.5972|2.5625|2.9444|3.1771|2.9062|3.1076|2.6875|2.0972|2.316|2.1806|2.6076|2.4271|1.9757|1.2326|1.2118|1.3264|1.441|1.8578|2.0667|1.9633|2.0778|2.0967|1.9108|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7584|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2755|5.2733|5.8056|5.5433|6.7567|8.2955|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.88|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|30.54|
2025-05-14 14:29:52|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|97.56|
2025-05-14 14:29:57|usa_0138|JCI|price_second_month|0|0.7596|0.6929|0.8926|0.8495|0.967|1.0961|0.9944|1.2137|1.1901|1.2409|1.4603|1.8634|2.2235|2.1922|2.4741|2.9517|2.7638|3.4449|2.4584|3.069|3.8989|3.8364|4.3531|4.5723|5.1203|5.9033|6.2008|5.9815|6.6705|6.6236|4.9638|5.6371|6.373|5.183|3.9147|4.635|4.3844|4.3061|4.9481|5.4649|5.2143|5.7937|5.9502|6.5452|5.9502|5.5118|5.7674|6.5357|6.7861|7.413|7.8674|9.0585|9.9048|10.7198|13.7289|14.7946|15.923|19.6686|19.6843|25.4517|27.7712|27.8338|33.0057|37.3312|43.8195|50.8093|40.1835|38.2402|47.2047|57.1722|52.9094|54.8151|57.6236|52.107|58.9776|29.1879|22.0163|15.7374|17.8036|14.8447|17.7535|20.6422|23.0193|28.6563|30.883|31.4146|34.0726|33.5812|29.0174|27.9141|28.6062|25.8679|27.1919|26.229|30.3815|30.9231|33.4608|22.8655|20.7788|20.7426|23.3988|22.2028|10.8218|10.3817|14.2961|16.4087|18.5731|18.6714|18.7388|19.3031|19.619|23.4765|25.5528|21.5296|24.8331|26.8318|27.5256|29.1929|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|34.41|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|96.41|
2025-05-14 14:29:58|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|239.58|
2025-05-14 14:30:05|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|331.02|
2025-05-14 14:30:05|usa_0139|NOC|price_second_month|0|14.9368|14.1548|14.3112|13.9672|13.9046|17.6896|16.375|22.5625|23.3125|27.3125|22.125|22.5|24.875|23.1875|21.3125|22.5|21.625|24.125|13.5|14.0625|14.75|14.9375|16.25|14|12.375|12.125|8.625|8.0625|8.9375|8.375|8.5|12.875|12.3125|14|10.5625|12.75|12.5|12.4375|14.3125|16.8125|19.4375|18.5625|19|20.125|17.6875|22.5|20.313|22.188|26.1875|30.4375|30.75|30.875|31.3125|36.0625|41.5625|36.3125|42.375|58.5313|56.375|69.5|53.5938|31.6875|40.625|31.1563|33.75|36.25|28.0938|22.7188|38.3125|38.9063|42.1563|46.975|44.38|41|46.94|53.52|60.655|61.4|48.455|43.35|43.85|47.74|46.315|50.555|51.565|51.65|56.33|52.9|55.72|56.09|57.37|64.1|64.68|66.81|66.93|71.85|75.61|78.84|78.79|78.61|75.46|68.85|40.95|37.36|47.62|48.81|54.8|61.26|60.49|54.12|61.68|66.68|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|456.28|
2025-05-14 14:30:12|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|270.9|
2025-05-14 14:30:13|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|97.56|
2025-05-14 14:30:19|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58|191.25||
2025-05-14 14:30:20|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|154.84|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|239.58|
2025-05-14 14:30:22|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|112.07|
2025-05-14 14:30:26|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|331.02|
2025-05-14 14:30:29|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.85|
2025-05-14 14:30:32|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|270.9|
2025-05-14 14:30:39|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|235.58|191.25||
2025-05-14 14:30:35|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|134.68|
2025-05-14 14:30:42|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|112.07|
2025-05-14 14:30:42|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|49.77|
2025-05-14 14:30:48|usa_0146|ITW|price_second_month|0|1.4649|1.5313|1.7813|1.5821|1.4844|1.75|1.6719|2.25|2.0938|1.9063|1.9688|2.6094|2.8125|2.836|3.1172|4.1875|4.5625|5.2188|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|145.73|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.85|
2025-05-14 14:30:49|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|385.3|
2025-05-14 14:30:54|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|134.69|
2025-05-14 14:30:55|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|221.365|
2025-05-14 14:31:01|usa_0148|ADM|price_second_month|0|3.3091|2.7405|2.8304|2.5612|2.0618|2.3895|2.3531|2.542|2.9017|2.8424|3.318|3.794|3.8518|4.4556|4.537|4.0611|4.4905|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|44.28|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|49.8|
2025-05-14 14:31:03|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|200.22|
2025-05-14 14:31:07|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|385.33|
2025-05-14 14:31:08|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|250.82|
2025-05-14 14:31:13|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|221.365|
2025-05-14 14:31:14|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|148.535|
2025-05-14 14:31:20|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:20|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|200.22|
2025-05-14 14:31:21|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35||
2025-05-14 14:31:26|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|144.03|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|250.82|
2025-05-14 14:31:29|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|170.94|
2025-05-14 14:31:32|usa_0154|CAH|price_second_month|0|||1.094|0.8768|0.8939|0.9535|0.7747|1.0693|1.0964|1.1237|1.1952|1.5866|1.7092|1.4232|1.2972|1.3142|1.5866|1.4402|0.8307|1.1303|1.1575|1.4265|1.491|1.634|1.8518|2.199|2.4646|2.3147|2.8866|2.8322|3.6764|4.5955|5.2423|6.0932|4.5104|5.2763|4.9784|4.8083|4.6593|4.3828|4.8933|6.1273|7.4464|8.2123|8.1378|8.2442|9.68|10.5316|9.7073|11.3825|11.4887|12.8185|13.5897|15.611|17.7917|19.6263|18.5895|21.1428|24.1744|26.1289|28.4827|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|48.8437|47.4556|47.7283|46.558|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0295|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|148.535|
2025-05-14 14:31:37|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:36|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95||
2025-05-14 14:31:39|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35||
2025-05-14 14:31:42|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|424.71|
2025-05-14 14:31:45|usa_0157|BDX|price_second_month|0|2.9248|2.4755|2.3003|2.1251|1.988|2.3155|2.4603|2.8639|3.2295|3.4352|3.7247|4.1892|6.6266|7.0988|5.8496|7.8758|6.6418|8.1347|5.6821|7.373|6.1848|6.6114|6.5961|6.5199|6.6571|7.1446|7.1446|7.2511|8.1956|8.0128|8.9268|8.805|9.4447|8.4851|7.1598|8.3936|8.546|9.2619|9.9779|8.805|9.4143|8.9573|8.287|9.5666|9.2924|10.4502|11.517|12.7961|14.0148|13.7406|17.0005|19.9863|20.7175|20.1691|20.4737|24.0079|24.0079|23.3681|25.1352|31.0153|34.4885|32.4777|41.4349|32.6605|37.7789|27.4202|26.5671|30.2231|28.4561|29.3701|33.148|35.0783|33.4697|35.0296|32.9287|35.7705|36.6524|29.7649|28.9265|33.5379|38.9976|35.6243|39.0268|47.4308|49.0181|46.9141|53.4072|58.3696|56.0103|51.3111|56.7707|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1902|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4811|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.0759|74.7486|85.8532|96.1486|94.9396|105.8687|112.3326|114.7504|114.2337|136.8133|143.0432|136.9888|137.486|146.4847|143.7549|162.2787|172.7691|164.8623|178.4627|184.4879|194.442|222.491|216.4561|216.0369|255.3075|246.416|242.5553|227.59|247.5567|252.022|231.8602|240.7419|236.6861|228.9549|235.1067|235.8282|245.3924|231.1972|264.4817|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|170.94|
2025-05-14 14:31:47|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|32.06|
2025-05-14 14:31:51|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95||
2025-05-14 14:31:53|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|104.23|
2025-05-14 14:31:56|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|424.66|
2025-05-14 14:31:59|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|47.23|
2025-05-14 14:32:01|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|32.1|
2025-05-14 14:32:07|usa_0161|AFL|price_second_month|0|0.3411|0.3713|0.3851|0.291|0.2749|0.3734|0.3896|0.4792|0.5375|0.6125|0.7375|0.9688|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8833|1.0333|1.0583|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7833|2|1.925|2.1833|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.8229|3.1354|3.5|3.4063|3.3958|3.8646|3.7656|4.2969|5.2188|5.0469|6.375|6.8828|5.7656|7.6797|7.9844|6.2813|9.2188|10.9453|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.56|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|104.23|
2025-05-14 14:32:12|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|47.23|
2025-05-20 08:04:57|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|208.78|
2025-05-20 08:05:03|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|106.47|
2025-05-20 08:05:09|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|458.87|
2025-05-20 08:05:14|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|152.49|
2025-05-20 08:05:19|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|512.39|
2025-05-20 08:05:24|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|76.06|
2025-05-20 08:05:29|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98|235.29|
2025-05-20 08:05:35|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264.88|
2025-05-20 08:05:40|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|164.77|
2025-05-20 08:05:45|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23|
2025-05-20 08:05:47|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.875|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|208.78|
2025-05-20 08:05:51|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|138.49|
2025-05-20 08:05:52|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.5|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|106.47|
2025-05-20 08:05:58|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|44.31|
2025-05-20 08:05:58|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|458.87|
2025-05-20 08:06:03|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|112.66|
2025-05-20 08:06:04|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|120.97|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|152.49|
2025-05-20 08:06:08|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|28.02|
2025-05-20 08:06:09|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|512.39|
2025-05-20 08:06:13|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|77.23|
2025-05-20 08:06:14|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|76.06|
2025-05-20 08:06:19|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.77|
2025-05-20 08:06:19|usa_0006|GE|price_second_month|0|5.3723|5.3138|5.9376|5.4047|5.5218|5.8854|5.7555|6.613|6.3011|6.3401|6.821|8.055|8.289|8.1721|8.6267|10.7445|10.8094|13.018|8.8086|9.4583|8.7307|8.3929|9.3543|9.5103|11.355|11.9788|12.8882|12.8362|14.3174|12.8882|11.381|14.1354|16.0583|15.5647|13.4597|16.344|15.8763|15.3826|17.3056|17.4873|19.2802|20.4235|20.4495|21.9048|20.6835|20.6835|19.1252|22.8145|24.1133|24.4771|27.959|31.3889|34.403|34.5589|43.2377|42.8219|101.2343|103.9367|122.6452|129.2972|138.6515|133.039|150.5004|166.8183|169.1049|186.7741|216.1884|219.9299|262.5445|292.7901|247.2658|231.987|244.4595|204.4479|194.1028|192.0753|155.3794|150.4174|135.3008|119.9847|143.1834|147.5238|143.0337|162.2413|155.1045|163.5883|176.4099|175.6117|181.9976|167.6792|178.206|163.9874|170.9221|169.9243|176.0108|174.1649|187.4854|193.9212|191.0276|165.3344|153.2611|140.19|85.6606|42.4561|67.2513|69.3467|79.9233|80.1228|81.5696|72.2403|78.9754|104.3692|97.9833|81.3701|79.3745|95.0399|95.2394|103.3215|105.4169|115.8439|116.3428|115.4447|133.0059|127.069|133.6545|129.6134|132.1578|129.6633|136.0492|123.8262|149.3697|145.3785|150.8165|155.8554|153.4607|148.7212|136.598|122.4792|91.2482|70.3943|70.2447|64.5573|37.4173|51.8354|47.0959|41.159|56.2257|54.28|32.7775|31.6301|50.7877|62.5617|70.1449|65.7359|59.2378|59.5621|48.8233|45.7987|53.6127|67.6973|81.1393|91.4725|97.3383|125.3811|165.14|174.62|182.16|206.98|235.29|
2025-05-20 08:06:24|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|71.93|
2025-05-20 08:06:26|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264.88|
2025-05-20 08:06:30|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:06:31|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|164.77|
2025-05-20 08:06:31|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|76.13|
2025-05-20 08:06:36|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-05-20 08:06:36|usa_0009|PFE|price_second_month|0|1.5173|1.5099|1.4605|1.4752|1.2582|1.4161|1.5394|1.5887|1.9737|1.8996|2.1068|2.1858|2.4818|2.6841|2.4078|2.8765|2.5707|2.7927|1.8207|2.1463|2.0575|2.0032|2.24|2.1759|2.4078|2.7334|2.9259|2.3289|2.6003|2.8025|3.1874|4.1446|4.6479|5.1709|5.2399|5.8813|5.8912|6.0985|6.1675|4.6084|5.6643|4.9735|5.2498|4.5788|5.0327|5.3879|6.1084|6.5527|6.957|7.7958|9.1576|10.4009|11.1706|11.4075|14.1508|14.4666|16.2428|17.4862|22.9728|27.9463|33.0974|29.3673|35.2486|41.6629|33.7882|35.7619|34.2817|30.2851|42.2156|40.9722|41.9787|42.63|40.6312|36.2924|41.029|38.8028|32.7729|31.3378|29.8694|28.2495|29.3863|28.3442|31.802|34.7198|33.4788|30.9494|26.3075|24.9054|26.4306|24.1381|20.0835|24.8107|22.4139|26.1085|26.0422|23.6455|26.0422|23.5318|22.5087|21.1066|18.3404|18.1036|15.5647|11.6617|14.39|15.8205|17.2131|16.6257|14.4279|15.0721|15.4415|18.2267|20.3203|17.9804|19.013|20.0124|20.7182|22.6034|23.7023|25.9285|25.7959|26.7243|30.0589|30.4189|28.0695|27.8421|29.5095|32.5125|32.9199|30.5231|31.0441|28.1074|32.8725|32.9672|30.4473|32.323|30.9305|32.1336|34.3503|34.3977|34.0377|39.3333|43.7953|41.0669|39.3333|33.6777|36.4913|31.6599|36.1787|35.7998|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23|
2025-05-20 08:06:41|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|21.38|
2025-05-20 08:06:41|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|138.49|
2025-05-20 08:06:46|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|106.16|
2025-05-20 08:06:47|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|44.31|
2025-05-20 08:06:51|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|35.44|
2025-05-20 08:06:53|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.98|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|112.66|
2025-05-20 08:06:56|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|166.54|
2025-05-20 08:06:58|usa_0013|T|price_second_month|0|||||||4.1901|4.6539|5.0391|5.1571|5.047|5.5501|6.2734|7.2875|7.0359|7.3111|7.0281|7.4762|6.3913|7.0752|7.1696|7.0988|7.8299|8.2309|9.7402|10.1648|10.66|10.3298|11.0138|9.245|10.4006|10.1412|9.7638|10.377|10.8959|11.3911|11.3675|12.5468|13.0892|14.0561|14.4806|17.1692|16.0372|14.7637|15.5183|15.6127|15.6127|15.707|16.9806|19.1031|20.4238|20.7069|18.6315|17.5938|19.8578|21.6974|22.0747|20.5182|27.4047|28.5368|29.3386|28.7255|36.178|39.9043|38.5836|36.2724|39.7274|28.4896|32.9706|31.5202|41.4609|35.9988|32.4895|30.8744|28.2104|28.5575|25.8784|18.6711|21.5087|15.6976|19.2145|16.9504|17.5692|18.1201|17.8862|19.4635|18.9956|18.1579|17.6447|18.173|18.7994|20.8219|19.6673|23.4936|25.5916|27.7727|31.199|30.0896|28.8368|26.2859|30.1122|24.1426|21.554|17.939|18.7088|19.6597|20.3314|18.7239|18.339|20.3993|20.9729|21.4182|23.8181|21.4936|21.871|23.086|25.7878|27.6519|25.7576|27.101|26.4067|25.5312|26.5727|24.0973|26.7689|26.384|26.701|26.0821|26.0671|25.0558|25.4105|27.8859|29.5462|30.8518|29.1537|31.5386|29.0783|28.2708|27.4557|27.3953|24.3916|24.1049|23.5766|23.486|23.0785|26.6104|28.2104|26.5802|23.2898|22.4974|21.6974|21.0484|22.2106|20.6936|17.2296|17.8786|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|28.02|
2025-05-20 08:07:00|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|167.87|
2025-05-20 08:07:03|usa_0014|MRK|price_second_month|0|2.2769|2.5502|2.5901|2.4906|2.262|2.2221|2.2247|2.5036|2.7229|2.8608|3.2587|3.7758|4.838|5.7968|5.5399|7.7333|7.9401|10.2462|8.5229|8.291|8.0278|8.2534|8.4978|9.607|10.4342|11.0359|11.8631|10.2838|12.4459|12.2767|12.9723|15.36|17.8792|19.0825|22.0153|23.7074|22.7297|21.9401|20.3609|17.3716|17.2588|14.3823|15.454|14.6079|13.7619|15.3976|16.8076|19.1201|21.2069|22.5041|27.9187|29.8927|29.1595|29.6107|37.4505|41.5678|40.5526|41.4268|42.7875|57.5576|52.7917|52.3123|69.9941|73.5474|61.0263|60.6315|71.0093|58.7014|71.1569|66.6276|88.3799|76.4728|69.5978|62.0745|64.5971|58.4797|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7131|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9228|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0885|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3414|55.171|57.3164|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3462|62.8087|62.0841|60.8922|52.7014|51.7002|56.7634|65.4023|75.6527|77.5121|75.5288|82.4514|83.1284|73.0019|76.9686|81.3071|76.6539|69.245|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|77.23|
2025-05-20 08:07:03|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|268.41|
2025-05-20 08:07:09|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.77|
2025-05-20 08:07:10|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.79|
2025-05-20 08:07:15|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|206.16|
2025-05-20 08:07:14|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|71.93|
2025-05-20 08:07:20|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:07:20|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72||
2025-05-20 08:07:21|usa_0018|C|price_second_month|0||||||||||||||||21.6667|19.8959|26.4584|17.0827|23.1252|21.0405|19.376|18.854|18.3334|18.7503|22.708|24.272|22.3957|27.1879|23.23|18.854|25.6251|26.3556|28.0201|27.1879|34.5836|31.98|33.1246|39.7929|45.7296|57.9677|73.9578|66.6668|61.8751|54.7914|61.6668|54.576|64.7723|80.23|99.5376|106.0985|116.9708|125.9685|124.8438|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|76.13|
2025-05-20 08:07:25|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-05-20 08:07:27|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49||
2025-05-20 08:07:30|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|367.9|
2025-05-20 08:07:33|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|21.38|
2025-05-20 08:07:33|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-05-20 08:07:38|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.69|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|106.16|
2025-05-20 08:07:40|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|173.17|
2025-05-20 08:07:43|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|35.44|
2025-05-20 08:07:43|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06|275.85|
2025-05-20 08:07:48|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|166.54|
2025-05-20 08:07:48|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|62.78|
2025-05-20 08:07:52|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|167.87|
2025-05-20 08:07:54|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|315.89|
2025-05-20 08:07:55|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|268.41|
2025-05-20 08:07:59|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|153.7|
2025-05-20 08:08:01|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|101.83|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.79|
2025-05-20 08:08:04|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|35.11|
2025-05-20 08:08:06|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|206.16|
2025-05-20 08:08:11|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72||
2025-05-20 08:08:09|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|205.25|
2025-05-20 08:08:16|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71||
2025-05-20 08:08:16|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-05-20 08:08:20|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|367.9|
2025-05-20 08:08:21|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12|154.14|
2025-05-20 08:08:27|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:23|usa_0031|WMT|price_second_month|1|0.4089|0.4271|0.4063|0.3464|0.4297|0.4479|0.3958|0.4649|0.569|0.4974|0.6641|0.8203|1.0807|0.875|0.9688|1.1979|1.4089|1.5781|1.0833|1.1719|1.2761|1.3438|1.3073|1.3542|1.5886|1.7083|1.8698|1.9688|2.599|2.2708|2.5208|3.2292|3.5625|3.9792|4.9063|4.4375|4.4792|4.9271|5.3333|5.2917|4.375|4.1042|4.1667|4.3125|4.0417|3.8958|3.5417|4.271|4.4583|4.125|3.7083|3.8333|4.2292|4.3958|3.7917|4.6458|5.6354|6.1042|6.5729|8.4688|10.125|9.1042|13.5729|15.3646|16.0833|15.8542|23.0417|18.5|19.2083|16.0417|17.7083|16.8333|16.2667|16.4987|19.1833|20.4333|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5263|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79||
2025-05-20 08:08:28|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|36.54|
2025-05-20 08:08:28|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|173.17|
2025-05-20 08:08:30|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|47.22|
2025-05-20 08:08:32|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|266.6|273.83|305.85|333.83|282.87|308.06|275.85|
2025-05-20 08:08:36|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|59.47|
2025-05-20 08:08:38|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|65.99|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|62.78|
2025-05-20 08:08:41|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.44|
2025-05-20 08:08:43|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|244.94|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|315.89|
2025-05-20 08:08:48|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|153.7|
2025-05-20 08:08:47|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|229.5|
2025-05-20 08:08:54|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.71|
2025-05-20 08:08:53|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|35.11|
2025-05-20 08:08:57|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|321.23|
2025-05-20 08:09:03|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:58|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8|9.7037|9.8519|10.6944|10.9167|11.8611|12.9444|13.3611|11.3333|12.0556|10.0556|11.7222|7.6389|10.5556|12.2222|13.1111|13.7778|13.75|17.8611|18.25|20|21.2917|27.4583|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.4375|23.0625|29.4375|32|36.4375|40.5625|42.625|45.25|49.6875|50.875|52.6875|54.5|53.125|54.25|47.75|30.9375|40.625|35.625|42.0625|45.3125|40.625|36.9375|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|358.19|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|205.25|
2025-05-20 08:09:04|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|586.41|
2025-05-20 08:09:04|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86||
2025-05-20 08:09:07|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97||
2025-05-20 08:09:09|usa_0040|MMM|price_second_month|0|8.7415|7.8975|8.6281|7.5952|7.5449|8.3132|7.885|8.2628|7.5574|7.7086|8.5021|9.9507|10.7442|11.3236|11.2858|12.8476|12.8854|16.0974|11.7392|11.8904|12.4446|12.1675|12.1675|13.1248|14.6614|15.921|15.5179|16.1478|16.6516|15.8706|16.3744|17.8355|19.1959|17.5081|17.4829|18.3394|19.2715|19.8509|20.5562|21.2616|22.7479|22.0929|21.9669|21.2364|20.5562|22.2189|20.6569|21.9668|24.1838|22.0173|26.4006|26.2495|27.5091|28.7401|35.0106|38.4595|38.4595|37.5711|40.7325|35.6638|38.7207|28.6356|33.5736|30.9609|35.8467|39.5046|39.9487|36.8396|35.8467|38.8775|41.7515|47.1337|49.5709|43.5177|48.1369|49.2992|52.4345|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8592|66.5432|70.1802|64.0852|59.4868|65.6152|61.5268|69.9461|59.9466|68.1067|61.9365|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7457|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4206|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8473|141.0041|133.0028|118.8397|130.9127|131.1551|140.7282|149.8581|143.5876|155.8026|170.9523|170.8269|203.2833|196.9041|164.8991|176.345|173.8368|173.3936|133.563|135.2101|141.9405|124.7759|130.7956|136.297|144.4153|146.3633|169.7567|162.8173|142.1662|124.2826|124.8177|103.966|105.3204|90.0787|78.0142|89.1841|82.83|77.0192|100.14|134.69|133.53|155.12|154.14|
2025-05-20 08:09:15|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:12|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-05-20 08:09:16|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|36.54|
2025-05-20 08:09:17|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|90.41|
2025-05-20 08:09:18|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|53.02|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|47.22|
2025-05-20 08:09:23|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|224.94|
2025-05-20 08:09:23|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|59.47|
2025-05-20 08:09:28|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.34|
2025-05-20 08:09:28|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.8422|2.1492|1.2281|1.0938|1.612|1.0746|0.8636|0.8059|0.9211|0.8059|0.5757|0.4222|0.3841|0.5757|0.6908|1.0556|2.1112|3.1087|3.9534|3.5886|3.7231|3.8189|3.4541|4.6635|5.3636|6.9658|4.8358|2.7633|5.162|6.6492|7.7334|19.5062|19.4582|43.2533|19.583|42.8695|53.443|51.9271|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.3042|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.44|
2025-05-20 08:09:34|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|146.14|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|229.5|
2025-05-20 08:09:33|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-05-20 08:09:39|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.71|
2025-05-20 08:09:39|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|44.79|
2025-05-20 08:09:41|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|321.23|
2025-05-20 08:09:48|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:45|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|72.43|
2025-05-20 08:09:49|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|586.41|
2025-05-20 08:09:49|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|84.61|
2025-05-20 08:09:52|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97||
2025-05-20 08:09:54|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|299.3|
2025-05-20 08:10:01|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:57|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62|||
2025-05-20 08:10:03|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|755.11|
2025-05-20 08:10:03|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|90.41|
2025-05-20 08:10:10|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|135.55|
2025-05-20 08:10:10|usa_0054|HON|price_second_month|0||||||||9.1927|9.9067|9.877|11.0075|12.1975|10.7695|9.7877|9.877|10.948|9.639|10.9777|6.902|7.735|7.854|7.854|8.1217|8.0325|8.33|9.5497|8.6275|8.3597|8.687|7.378|6.6045|7.0805|7.1102|9.1332|9.2522|11.8107|13.8039|12.4652|13.5957|15.6782|15.8864|17.7904|16.9277|18.1772|16.7194|17.7904|15.5294|18.0284|19.2184|21.1224|22.5504|26.4774|26.0609|29.3929|34.8669|34.3909|36.5329|39.2996|35.3429|40.5193|40.6978|32.6654|41.8878|39.3888|55.2753|58.4883|57.1198|45.8135|52.0608|36.7103|46.4085|44.4665|46.0753|35.4704|31.5483|36.2891|37.3117|28.5115|24.7607|21.7906|24.9416|27.5976|28.264|33.3665|32.0814|34.2519|33.6331|36.1463|34.4899|36.4414|34.785|38.9832|39.2021|36.8603|40.9157|44.1714|55.1286|53.4531|53.9005|54.7763|56.7564|47.7603|26.5219|25.5413|31.5673|34.9944|36.6223|38.2311|40.7157|37.1839|47.3224|55.1286|56.6898|45.5137|51.5491|56.7088|52.9866|55.6426|58.3843|66.7331|74.6915|75.7482|84.2588|89.904|88.676|90.6561|94.3116|97.8434|99.1952|94.502|98.9572|96.4821|108.3627|111.1044|109.0849|119.195|127.3232|132.3782|149.3144|144.6711|141.6074|152.2823|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|224.94|
2025-05-20 08:10:16|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4||
2025-05-20 08:10:17|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6309|51.3679|58.6053|59.9292|70.6971|86.231|90.5558|99.9115|84.7305|106.2662|90.9088|114.5628|79.4349|81.7297|80.141|86.8488|92.321|99.7349|115.6219|133.8037|154.8098|136.8046|143.3359|119.1523|129.7437|159.9731|159.7524|148.7198|152.4709|154.4567|149.1611|169.9024|202.3384|215.5775|226.8308|256.5086|228.0443|232.347|247.2411|248.896|242.277|274.7124|301.1907|320.2219|356.4641|384.7628|374.3369|377.3157|456.7507|480.5812|537.675|562.25|600.6023|716.0311|737.6275|690.8974|840.0239|1018.194|1021.5452|1035.3687|1158.9427|987.8938|1257.383|1493.3605|1624.2651|1370.6243|1357.2196|1310.3034|1380.6777|1239.4264|1122.1358|1052.2641|1091.6402|825.8933|969.8256|998.1429|970.9985|1239.929|1228.2|1193.683|1061.4798|1119.2873|930.7846|991.9432|1124.9843|1111.9147|1018.7525|1069.355|1178.2677|1124.4816|1212.1144|1105.8827|974.0145|785.1767|603.2087|360.0821|33.6792|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|53.07|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.34|
2025-05-20 08:10:21|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|99.11|
2025-05-20 08:10:23|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23||
2025-05-20 08:10:25|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5||
2025-05-20 08:10:31|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.81|
2025-05-20 08:10:29|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|44.79|
2025-05-20 08:10:35|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|72.43|
2025-05-20 08:10:33|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|91.74|
2025-05-20 08:10:39|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|65.72|
2025-05-20 08:10:39|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|84.61|
2025-05-20 08:10:43|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|188.34|
2025-05-20 08:10:44|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|299.3|
2025-05-20 08:10:50|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:10:48|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.75|
2025-05-20 08:10:51|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|755.11|
2025-05-20 08:10:55|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|42.31|
2025-05-20 08:10:57|usa_0063|ABT|price_second_month|0|1.3555|1.4688|1.4024|1.3204|1.2344|1.4766|1.2891|1.4961|1.6915|1.8086|1.9454|2.2071|2.8907|3.1017|2.9454|3.7657|3.7579|3.922|2.6954|3.2501|2.8985|2.9141|2.875|3.1954|3.7032|3.9532|4.3282|4.0079|4.6798|5.0001|5.4532|5.797|6.422|6.7814|7.2033|7.9533|8.3283|7.6251|7.6876|6.5314|6.7814|6.5001|7.3126|6.9064|7.4689|7.5001|7.9691|8.8751|10.0002|9.6877|10.1564|10.4377|10.7814|11.3127|13.9065|14.0627|15.7503|14.9846|16.2503|18.7034|18.5472|19.2503|24.0004|23.1879|22.5941|21.6879|19.0003|16.3753|20.3441|21.8754|27.5317|24.4954|25.9904|24.8504|27.5004|28.2755|23.7539|20.0153|21.8904|17.8103|22.2754|20.1503|22.1004|21.4003|20.6053|20.8453|20.9803|22.9954|24.1204|22.5654|18.8553|22.0904|21.3503|24.3504|23.3304|27.3104|28.1755|25.9554|28.7555|26.7754|28.1755|28.7155|26.1954|23.6704|22.5304|22.6154|27.2454|27.1404|23.7804|24.6704|23.2554|24.0504|26.1254|26.2554|27.2754|28.3055|30.8955|32.7705|32.5005|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|135.55|
2025-05-20 08:11:01|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15||
2025-05-20 08:11:02|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4||
2025-05-20 08:11:05|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|164.49|
2025-05-20 08:11:08|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|99.11|
2025-05-20 08:11:09|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-05-20 08:11:15|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|30.11|
2025-05-20 08:11:12|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5||
2025-05-20 08:11:18|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.81|
2025-05-20 08:11:17|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|50.03|
2025-05-20 08:11:20|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|28|
2025-05-20 08:11:20|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|91.74|
2025-05-20 08:11:26|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|65.72|
2025-05-20 08:11:23|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-05-20 08:11:30|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|473.06|
2025-05-20 08:11:30|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|188.34|
2025-05-20 08:11:35|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|116.99|
2025-05-20 08:11:35|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.75|
2025-05-20 08:11:43|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|413.92|
2025-05-20 08:11:43|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|42.31|
2025-05-20 08:11:50|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15||
2025-05-20 08:11:50|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-05-20 08:11:55|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|164.49|
2025-05-20 08:11:57|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|113.95|
2025-05-20 08:12:00|usa_0078|HPQ|price_second_month|1|1.2911|1.174|1.2024|1.0463|1.0357|1.0605|0.9612|0.9648|0.9931|0.9222|1.0428|1.2485|1.1634|1.0925|1.1882|1.6139|1.7345|2.0005|1.6529|1.7238|1.5819|1.4152|1.511|1.4578|1.4684|1.4259|1.3407|1.2982|1.3407|0.9506|0.9045|1.4188|1.4401|1.4046|1.6174|2.2842|1.9544|1.5819|1.9827|2.1601|2.2984|1.9402|2.2417|2.3303|2.1353|2.4793|2.834|3.4156|4.2279|4.7316|4.7529|5.3417|5.6538|5.5332|5.7035|6.0581|6.3561|7.8954|7.0938|7.1932|6.7959|6.0085|7.7536|7.6968|11.4069|10.4421|12.9321|15.046|14.1735|11.0096|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69||
2025-05-20 08:12:06|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|30.11|
2025-05-20 08:12:04|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76|196.41|
2025-05-20 08:12:09|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|50.03|
2025-05-20 08:12:10|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|726.4|
2025-05-20 08:12:12|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|28|
2025-05-20 08:12:14|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33||
2025-05-20 08:12:15|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||2.7965|2.6243|2.5651||2.8614|3.1966|2.0261||3.1373|3.0836|3.2818||3.8541|4.2395|3.8319||4.3136|2.935|3.2241||4.7065|5.959|7.56||5.9442|5.6922|6.6113||7.7823|9.1313|7.1858||7.7823|7.8083|7.0302||9.7538|11.6739|9.7538||11.8557|11.4141|13.7492||17.874|22.4397|24.5407||37.9263|17.8998|29.4691||42.5957|37.0181|59.2494||69.107|75.904|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5236|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72|||
2025-05-20 08:12:21|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|352.57|
2025-05-20 08:12:21|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|473.06|
2025-05-20 08:12:27|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|178.64|
2025-05-20 08:12:28|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|116.99|
2025-05-20 08:12:33|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|80.87|
2025-05-20 08:12:35|usa_0086|TMO|price_second_month|0|2.0443|2.2908|2.2828|2.0532|1.8383|2.1964|1.8861|2.6022|2.8171|3.8835|3.7819|4.1642|5.0798|5.1832|4.3972|6.6915|5.7355|6.5958|3.4413|4.1741|3.8555|4.8752|4.5566|5.5124|6.9463|8.2846|7.9979|8.0615|8.6351|6.4684|7.488|8.2846|10.1328|9.846|10.3876|10.8337|10.7381|10.0371|11.471|12.873|15.2946|16.0275|14.6733|15.7726|14.3387|17.1587|16.8241|18.1142|20.7918|24.734|28.391|31.4027|36.5635|34.0903|31.1863|29.3583|29.6804|34.6278|31.6709|35.2732|30.2189|13.9802|14.5179|11.8832|16.4537|13.6576|12.9048|13.4425|15.9697|20.0025|24.9493|24.003|24.0116|19.4067|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|210.95|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|413.92|
2025-05-20 08:12:37|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-05-20 08:12:43|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|993.66|
2025-05-20 08:12:42|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36||
2025-05-20 08:12:48|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|90.33|
2025-05-20 08:12:48|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|119.76|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|113.95|
2025-05-20 08:12:53|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|197.41|
2025-05-20 08:12:54|usa_0091|DHR|price_second_month|0|0.0893|0.0709|0.0919|0.1365|0.126|0.1391|0.1181|0.1601|0.1523|0.1785|0.1444|0.1706|0.2651|0.2047|0.2467|0.3858|0.5144|0.601|0.315|0.4567|0.5879|0.7034|0.5512|0.5984|0.7139|0.7402|0.7086|0.6194|0.8819|0.7244|0.6929|0.8084|0.8819|0.9606|0.7769|0.9921|1.0131|0.9291|0.9711|1.0498|1.3281|1.4908|1.5538|1.538|1.6483|1.8635|1.9582|2.4776|2.5408|2.7716|2.5828|2.8556|3.4855|3.4855|3.7586|3.6326|4.0734|4.4987|4.9344|6.0418|6.0733|6.0891|7.6638|8.1047|10.1519|9.8685|8.2517|6.8554|8.0942|9.438|10.9498|10.6563|10.579|9.3343|9.8517|11.2929|11.6926|10.1036|10.5555|10.9217|11.2408|12.976|13.9754|15.0555|15.7996|17.2744|19.1087|18.1983|18.5208|17.9934|18.6451|20.3517|21.5376|22.27|24.5645|24.0841|24.6922|26.0897|29.167|24.9105|26.2644|27.4033|18.6921|17.0527|20.2744|20.3954|23.8254|24.8501|26.6675|24.41|29.0595|33.9979|36.6385|30.7795|32.5063|35.4962|34.9184|35.9934|36.2622|41.3888|41.5366|44.0226|50.2578|51.3933|52.6968|51.4739|56.1436|58.643|57.998|58.4683|64.764|59.9801|66.0876|72.1702|69.298|75.8404|75.2996|73.9521|83.6505|86.6823|88.0121|91.7886|97.1076|112.6037|117.0273|125.9633|129.4118|128.1707|147.7003|183.0364|199.1353|194.7382|227.069|287.369|285.135|243.2654|233.8774|239.2762|242.3789|219.4362|203.5589|234.9234|223.31|253.14|256.8|269.31|239.69|207.76|196.41|
2025-05-20 08:13:00|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|726.4|
2025-05-20 08:12:58|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|73.86|
2025-05-20 08:13:05|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:06|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|
2025-05-20 08:13:09|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:04|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33||
2025-05-20 08:13:10|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|322.96|
2025-05-20 08:13:10|usa_0094|CAT|price_second_month|0|2.9219|2.4531|2.7969|2.8359|2.5469|2.4297|1.9297|2.0547|2.1641|2.25|2.4922|3.1719|3.3906|3.1172|2.4766|2.8672|3.2422|3.8672|3.5469|4.0625|3.875|3.4766|3.9609|3.6719|3.9922|4.0156|3.6641|3.7891|4.1875|2.6875|2.5703|3.4141|3.2344|2.9688|2.5781|3.0547|3.7734|3.0156|3.5469|3.625|4.4766|5.1406|5.3281|6.7735|6.6797|7.211|6.766|6.4535|7.5313|8.3906|7.6725|8.3438|8.2031|8.6094|9.8906|9.7969|12.2031|14.5156|11.9844|13.6563|13.7344|10.5469|12.3594|11.3906|13.7188|14.1563|11.5938|8.7656|9.5625|9.1875|9.8281|10.4|13.54|12.5|11.855|13.8775|13.0675|10.91|12.475|11.75|13.0375|17.9575|19.0125|18.9375|18.8375|18.175|22.8875|23.7625|23.5275|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|352.57|
2025-05-20 08:13:18|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-05-20 08:13:19|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|144.31|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|178.64|
2025-05-20 08:13:25|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|80.87|
2025-05-20 08:13:25|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|281.37|
2025-05-20 08:13:32|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8||
2025-05-20 08:13:33|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.2|
2025-05-20 08:13:40|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:37|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|993.66|
2025-05-20 08:13:41|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|140.79|
2025-05-20 08:13:42|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|90.33|
2025-05-20 08:13:47|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|215.13|
2025-05-20 08:13:49|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|197.41|
2025-05-20 08:13:54|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.58|
2025-05-20 08:13:54|usa_0101|NEE|price_second_month|0|2.2578|2.2891|2.5781|2.2734|2.2422|2.4219|2.7344|2.625|3.0625|3.0469|3.1406|3.7969|3.875|4.4219|4.0469|4.1406|3.6875|4.0469|3.6406|3.8594|3.8281|3.7344|3.8125|3.7344|3.9063|3.9375|4.2188|4.1094|3.9531|3.4063|3.4688|3.7188|3.8125|4.0938|4.3281|4.2188|4.3594|4.5|4.375|4.8438|4.6875|4.9219|4.6406|4.2344|3.9688|3.9219|4.422|4.4845|4.9063|4.8595|5.422|5.5782|5.3438|5.5313|5.7657|5.6875|5.797|5.7893|6.9923|7.258|7.6798|8.3203|7.6563|6.4297|7.2734|6.75|5.4688|4.8281|6.1875|6.6719|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8726|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.3175|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|73.86|
2025-05-20 08:14:02|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:04|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|
2025-05-20 08:14:00|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|89.48|
2025-05-20 08:14:07|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:08|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.63|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|322.96|
2025-05-20 08:14:08|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-05-20 08:14:14|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81||
2025-05-20 08:14:16|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|20.87|
2025-05-20 08:14:18|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|204.04|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|281.37|
2025-05-20 08:14:23|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|81.57|
2025-05-20 08:14:26|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|63.685|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.2|
2025-05-20 08:14:32|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:28|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|31.47|
2025-05-20 08:14:33|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|140.79|
2025-05-20 08:14:36|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98||
2025-05-20 08:14:39|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|137.83|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|215.13|
2025-05-20 08:14:43|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.58|
2025-05-20 08:14:50|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.74|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|89.48|
2025-05-20 08:14:56|usa_0116|KR|price_second_month|0.69380315917375|2.6016|2.3047|2.3125||2.0703|2.375|2.4531||2.8359|2.6484|2.9922||3.7422|3.875|3.7344||4.5938|4.2031|3.0938||4.4688|7.0938|1.1094||1.8906|2.2813|1.8438||2.0156|1.6094|1.7813||2.6719|2.125|2.4688||1.8594|1.5156|1.8281||2.1563|2.5156|2.5156||2.9063|3.3281|3.016||3.3594|4.2656|4.6719||4.9375|5.5938|5.8125||7.25|7.5469|9.2344||10.7969|12.5|15.125||13.9688|11.0313|9.4375||11.0313|11.2813|13.5313||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15|||
2025-05-20 08:15:02|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|6.9172|7.5732|7.5433|6.8576|6.3507|5.4264|5.0686|5.1879|5.9333|7.2452|8.5273|9.6602|5.6053|7.5732|7.7222|6.3507|6.3507|6.7681|7.2154|9.3621|9.6006|10.674|11.7772|12.6418|11.3597|12.7611|10.7038|9.3323|7.1259|6.5594|6.9172|8.2887|7.2452|8.3782|9.6901|9.6901|7.3644|7.4837|7.2452|7.2154|8.3185|8.885|9.3025|10.1075|10.346|13.7188|13.9063|13.1563|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|20.87|
2025-05-20 08:15:08|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|81.57|
2025-05-20 08:15:12|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|71.68|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|31.47|
2025-05-20 08:15:20|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98||
2025-06-09 06:16:53|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-09 06:16:59|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-09 06:17:04|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-09 06:17:09|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-09 06:17:14|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-09 06:17:18|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-09 06:17:23|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-09 06:17:27|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-09 06:17:32|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-09 06:17:37|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-09 06:17:42|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-09 06:17:47|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-09 06:17:52|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-09 06:17:57|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-09 06:18:01|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-09 06:18:06|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-09 06:18:11|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-09 06:18:16|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:18:17|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-09 06:18:21|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|367.33||
2025-06-09 06:18:27|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-09 06:18:31|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-09 06:18:36|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-09 06:18:41|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-09 06:18:44|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-09 06:18:46|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-09 06:18:52|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-09 06:18:57|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-09 06:19:01|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-09 06:19:06|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|66.06||
2025-06-09 06:19:11|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-09 06:19:14|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9548|2.5807|2.2547|2.5029|3.2062|3.5372|3.9509|4.8718|4.406|4.4473|4.8925|5.2954|5.2541|4.3439|4.0742|4.1371|4.2827|4.0129|3.869|3.5165|4.2413|4.4267|4.0957|3.682|3.8061|4.1999|4.3654|3.7647|4.6136|5.6065|6.0616|6.5266|8.4082|10.0332|9.0403|13.4769|15.2558|15.969|15.7407|22.8796|18.6995|19.0735|15.9293|17.5842|16.7137|16.1511|16.3827|19.047|20.2848|18.2064|16.2967|16.717|17.2201|17.7629|18.4844|17.5577|19.7553|17.3756|17.6073|17.4816|16.5846|15.9525|14.5029|15.4891|15.6348|15.9426|16.3232|15.2839|15.5388|15.9227|14.4466|15.7307|17.4352|18.6002|19.8215|18.5539|17.2433|16.0319|16.2471|17.6901|18.4016|15.9095|17.7132|17.8489|17.2267|17.5875|17.1771|19.7784|20.255|23.0749|24.4252|22.5817|24.7661|24.6536|24.4781|26.0436|25.2956|24.8455|25.3089|28.4232|27.2218|23.4753|21.4597|20.2881|22.6678|24.167|23.8692|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.47||
2025-06-09 06:19:19|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-09 06:19:23|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-09 06:19:28|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-09 06:19:33|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-09 06:19:39|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-09 06:19:44|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-09 06:19:49|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-09 06:19:54|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.44||
2025-06-09 06:20:00|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-09 06:20:06|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:07|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-09 06:20:10|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-09 06:20:15|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-09 06:20:20|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-09 06:20:26|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-09 06:20:32|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-09 06:20:35|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-09 06:20:41|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:42|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-09 06:20:46|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-09 06:20:51|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||614||
2025-06-09 06:20:56|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-09 06:21:02|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-09 06:21:08|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-09 06:21:13|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|225.27||
2025-06-09 06:21:18|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-09 06:21:25|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-09 06:21:28|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-09 06:21:33|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-09 06:21:39|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:21:40|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-09 06:21:45|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-09 06:21:50|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-09 06:21:55|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-09 06:21:59|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-09 06:22:04|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-09 06:22:06|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-09 06:22:11|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-09 06:22:15|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-09 06:22:20|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-09 06:22:26|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-09 06:22:31|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-09 06:22:35|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-09 06:22:39|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|25.18||
2025-06-09 06:22:44|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-09 06:22:47|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-09 06:22:49|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-09 06:22:52|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||131.82||
2025-06-09 06:22:58|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-09 06:23:03|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-09 06:23:09|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-09 06:23:15|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|97.32||
2025-06-09 06:23:21|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-09 06:23:26|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-09 06:23:32|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-09 06:23:36|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-09 06:23:41|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-09 06:23:48|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-09 06:23:53|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-09 06:23:57|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|128.45||
2025-06-09 06:24:02|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-09 06:24:06|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-09 06:24:12|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-09 06:24:17|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-09 06:24:23|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:24|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-09 06:24:27|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:27|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-09 06:24:32|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|274.51||
2025-06-09 06:24:36|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-09 06:24:41|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-09 06:24:46|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:47|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-09 06:24:52|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-09 06:24:56|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-09 06:25:02|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-09 06:25:08|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||66.15||
2025-06-09 06:25:14|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-09 06:25:19|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-09 06:25:23|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-09 06:25:28|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-09 06:25:33|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-09 06:25:35|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-09 06:25:41|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-06-09 06:25:45|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-06-09 06:25:51|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-06-09 06:25:56|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-06-09 06:26:01|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:03|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-06-09 06:26:07|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-06-09 06:26:12|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|||
2025-06-09 06:26:18|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-06-09 06:26:24|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:26|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-06-09 06:26:30|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-06-09 06:26:36|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-06-09 06:26:42|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-06-09 06:26:47|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-06-09 06:26:52|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.1731|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-06-09 06:26:57|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-06-09 06:27:03|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-06-09 06:27:09|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|246.93||
2025-06-09 06:27:12|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-06-09 06:27:18|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-06-09 06:27:23|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-06-09 06:27:30|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||9.2953|8.5011|8.5598|8.2439|8.3477|10.0623|10.7076|11.5018|10.0939|9.6201|10.7121|10.4233|9.4036|9.5434|9.2411|11.6146|10.9377|12.2593|13.1476|13.4177|13.1476|12.4096|12.8722|14.3646|14.5512|13.9076|17.2376|14.4952|15.6705|17.7951|17.5894|18.4614|15.582|12.9576|15.8773|13.0699|12.9576|11.7914|11.229|9.1247|10.7755|8.3905|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-06-09 06:27:35|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-06-09 06:27:41|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-06-09 06:27:47|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-06-09 06:27:51|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-06-09 06:27:57|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-06-09 06:28:03|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:04|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|519.99||
2025-06-09 06:28:09|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-06-09 06:28:15|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|||
2025-06-09 06:28:20|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-06-09 06:28:25|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-06-09 06:28:30|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-06-09 06:28:36|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-06-09 06:28:41|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-06-09 06:28:46|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:47|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-06-09 06:28:53|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56|55.33||
2025-06-09 06:28:55|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35||
2025-06-09 06:28:59|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:00|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:01|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77||
2025-06-09 06:29:06|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41||
2025-06-09 06:29:11|usa_0173|INTU|price_second_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.7917|3.6467|5.5633||6.3333|7.8333|13||7.875|5.25|5.25||3.8233|5.3333|6.875||10.2083|7.76|12.0833||15.0217|14.61|29.97||20.69|28.5|19.72||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22||385.44|387.32|389.22||458.19|510.94|625.03||657.21|621|628.5||771.58||
2025-06-09 06:29:17|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08||
2025-06-09 06:29:23|usa_0175|HUM|price_second_month|0.13787761425252|||||||||||||||||||||||||||||32.6667|29.6667|28.0867||31.92|30.25|26.87||21.12|21.62|20.5||11.25|12.88|17.75||16.13|23.63|22.63||17.75|20.13|27.38||17.88|20.25|19||23.13|23.81|20.75||31.19|16.38|17.81||12.94|6.88|8.19||4.88|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.9|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86||468.07|485.19|512.19||447.13|486.52|457.81||373.65|316.74|253.71||230.7||
2025-06-09 06:29:29|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14||
2025-06-09 06:29:34|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|166.74||
2025-06-09 06:29:39|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49||
2025-06-09 06:29:45|usa_0179|TWTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:46|usa_0180|DFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:47|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12||
2025-06-09 06:29:51|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.93|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26||
2025-06-09 06:29:56|usa_0185|SRE|price_second_month|0|4.875|4.9375|5.3125|5.0625|4.625|5.1875|5.6563|5.6875|6.7188|6.6875|6.5625|7.9063|8.4688|10.5313|9.125|9.25|8.1875|8.5|7.7813|8.375|8.375|8.8438|9.8438|9.4688|9.9063|10.5|10.8125|10.6875|10.7813|10.3438|11.1875|10.8438|9.5313|10.4375|11.0313|11.25|11.6875|12.3125|11.6875|13.25|12.875|13.6875|12.5|11.5|10|9.75|9.875|10.8125|11.3125|10.875|11.375|11.5625|10.875|11.4375|11.1875|11.1875|11.8125|12|13|12.75|12.7815|12.7188|12.5313|10.5|10.75|11.1563|9.25|9|9.4063|9.75|12.2188|11.175|13.65|13.545|11.58|11.16|12.5031|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.503|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.12|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59||
2025-06-09 06:30:02|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39||
2025-06-09 06:30:06|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:07|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.146|7.4924|4.5548|5.3927|4.852|3.41|3.1178|1.8268|2.4357|1.3494|1.0084|1.7489|2.9716|3.3077|3.2298|2.8011|3.8387|4.8325|5.0128|5.8312|8.1257|12.3882|12.7292|16.5582|19.0719|16.3634|16.2367|23.0811|25.4487|35.2745|37.1305|45.149|21.4053|34.6266|34.9871|34.3733|27.2706|36.2244|38.6115|41.7877|58.6528|70.0326|69.3701|50.3323|26.9978|50.1277|41.9241|40.5308|49.2216|47.7601|68.8732|75.2256|89.9278|173.5324|153.3352|174.4775|181.4729|190.4365|199.7313|192.5312|170.1321|145.2777|139.7924|164.6468|131.2868|163.0976|170.2295|194.6065|209.8153|222.1597|264.7463|343.9373|302.5198|292.1143|304.4197|274.1093|307.5082|258.842|345.3013|346.9186|297.775|479.891|386.8844|445.2546|367.4569|333.3272|234.0851|199.9749|216.46|194.0804|199.1175|161.7921|95.2475|137.3567|104.63|131.4|140.14|88.74|80.37||
2025-06-09 06:30:11|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46||
2025-06-09 06:30:16|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||6.6017|7.2511|7.303|6.3853|6.9264|7.9004|7.1948|5.4113|7.6277|8.7662|8.2771|10.658|11.3074|13.7446|9.4675|10.8225|11.7446|10.9307|12.1212|10.8225|12.5541|12.6104|11.5281|11.2554|12.3939|12.7706|15.7489|14.0173|14.8268|17.2078|15.9091|14.7186|14.8009|9.9048|9.9567|8.632|15.5844|19.697|15.5022|15.8009|26.355|27.2727|22.619|25.4113|25.7792|20.316|19.9091|25.119|26.5143|26.219|25.6571|31.0857|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01||
2025-06-09 06:30:21|usa_0191|ABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:22|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97||
2025-06-09 06:30:27|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|386.89||
2025-06-09 06:30:31|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81||
2025-06-09 06:30:36|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:37|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24||
2025-06-09 06:30:40|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48||
2025-06-09 06:30:45|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88||
2025-06-09 06:30:51|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26||
2025-06-09 06:30:56|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12||
2025-06-09 06:30:59|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27||
2025-06-09 06:31:02|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81||
2025-06-09 06:31:08|usa_0205|DG|price_second_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|27.67|30.79||33.42|37.08|41.45||54.02|51.18|42.95||51.17|57.92|60.93||61.68|63|69.4||77.88|71.19|72.69||92.9|71.72|74.53||70.79|76.99|92.48||99.73|109.15|105.95||136.47|156.7|155.31||190.67|203.5|210.39||216.99|219.55|228.32||243.58|245.76|247.55||171.15|105.8|132.21||128.52|86.01|74.64||113.48||
2025-06-09 06:31:13|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.87|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12||
2025-06-09 06:31:18|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.1125|23.6975|22.4986|23.5428|28.3846|24.0177|23.8271|24.5873|26.2959|30.9469|30.4733|18.4171|21.787|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28||
2025-06-09 06:31:22|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|187.06|163.03|156.53|154.14|166.43|163.01|192.7|175.79|199.94|170.8|183.49|175.25|167.24|166.26||
2025-06-09 06:31:25|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.9375|3.4375|3.75|3.0938|3.235|3.0625|3.3125|3.25|3.625|3.6875|4.3125|4.9063|4.5313|4.2813|4.1725|4.5313|5.5163|5.9075|7.4225|8.125|7.22|11.345|10.985|11.015|9.5625|11.5|7|6.815|7.625|8.315|9.47|12.605|15.6|16.72|16.525|16.08|14.89|13.88|12.765|15.255|19.175|21.76|20.315|22.46|19.705|21.77|25.45|27.78|27.57|30.45|32.72|31.69|29.69|31.67|34.43|37.99|35.54|32.86|26.96|26.15|29.12|26.07|33.36|36.05|38.28|38.78|39.3|51.02|47.27|60.18|55.58|60.11|64.88|77.24|86.5|95.79|84.95|94.08|101.79|108.85|122.71|124.96|150.85|147.95|155.98|182.74|208.13|219.53|240.07|263.87|260.32|264.43|279.95|274.5|271.71|242.08|196.13|236.21|244.19|269.41|335.42|346.78|371.96|371.37|383.76|442.28|368.72|417.24|465.63|442.44|447.33|535.12|594.08|638.16|649.24|637.17|697.12|864.54|830.1|903.31|939.7|982.38|1087.42|963.26|1129.97|1243.22|1373.64|1367.5||
2025-06-09 06:31:29|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2||
2025-06-09 06:31:34|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|12.26||
2025-06-09 06:31:38|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45||
2025-06-09 06:31:40|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18||
2025-06-09 06:31:44|usa_0214|AZO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||29|24|24|26.38|23.13|26|24.75|24.13|36.5|28.88|25.63|21.63|24.5|28.69|29.56|27.44|30.19|34.25|26.31|33.88|30|24.69|26.56|26.25|22.94|22.88|26.81|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.57|77.2|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|1955.47|2137.39|2532.88|2438.85|2663.31|2481.72|2477.13|2762.13|2956.4|3133.69|3009|3350.21|3762.6|||
2025-06-09 06:31:49|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:31:50|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.3761|1.7749|1.7606|2.2616|2.8485|2.7626|2.6481|3.4067|3.4496|2.9916|3.3494|3.421|3.1777|3.6071|3.8361|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85||
2025-06-09 06:31:55|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75||
2025-06-09 06:32:01|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64||
2025-06-09 06:32:04|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73||
2025-06-09 06:32:10|usa_0220|CERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:32:11|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501.5|508.5|519|527|539|543|29.675|107.5|16.215|20.385|16.85|3.54||
2025-06-09 06:32:12|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|143.8||
2025-06-09 06:32:17|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77||
2025-06-09 06:32:22|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59||
2025-06-09 06:32:27|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.8|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6||
2025-06-09 06:32:31|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33||
2025-06-09 06:32:35|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55||
2025-06-09 06:32:40|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03||
2025-06-09 06:32:45|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64||
2025-06-09 06:32:49|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65||
2025-06-09 06:32:54|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|||
2025-06-09 06:32:59|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:00|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47||
2025-06-09 06:33:04|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44||
2025-06-09 06:33:09|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|222.26||
2025-06-09 06:33:14|usa_0237|VNO|price_second_month|0.053245805981036|||||||||||||||||||||||||||||37.6957|38.7936|39.1596||9.4239|10.1998|9.8814||11.2538|12.3517|15.1881||13.1313|15.0051|12.2602||13.3582|12.5347|13.1313||12.7653|13.7242|13.7242||14.9612|14.8221|19.2138||26.3979|31.0861|34.358||29.0952|24.2497|24.5205||25.8453|23.7885|23.7885||25.4354|27.1775|28.0412||28.5755|29.0586|30.4493||33.8163|28.8756|27.2287||31.9132|35.1631|40.0745||41.8019|45.8789|55.7237||58.8492|63.4019|61.0963||71.4022|79.7831|88.9325||80.3979|80.0393|64.3754||64.412|66.5713|44.1735||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2035|54.6185|56.258||61.4696|59.3249|58.6149||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86||28.59|23.16|20.81||18.14|22.68|28.25||26.29|39.4|42.04||40.25||
2025-06-09 06:33:20|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:21|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82||
2025-06-09 06:33:24|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:25|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95||
2025-06-09 06:33:29|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22||
2025-06-09 06:33:33|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:34|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|17.12|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48||
2025-06-09 06:33:39|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94||
2025-06-09 06:33:43|usa_0247|MRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:44|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|||
2025-06-09 06:33:49|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07||
2025-06-09 06:33:53|usa_0251|SWKS|price_second_month|0|||||||||||||||||||||||||||||0.96|0.8767|0.7933|1.3333|1.1667|1.1667|0.7933|0.8767|0.9167|0.9167|1.0433|1.0433|1.0833|1.7933|1.5833|1.2933|1.46|2.1267|2.1267|3.0433|4.5433|5.7067|4.9167|3.1667|3.21|2.6667|2.6267|2.21|2.46|4.8767|6.2067|5.4367|5.52|3.1667|7.29|10.185|17.405|28.47|30.25|72.595|46.06|50.44|30.56|16.12|22|31.76|24|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.78|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|138.17|108.87|98.55|95.62|111.57|103.51|108.74|96.93|104.92|92.66|109.59|87.59|66.66|69.03||
2025-06-09 06:33:58|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:59|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|13.0941|15.3749|16.5157|12.969|13.48|16.04|17.195|17.335|18.5|24.15|24.16|22.01|22.05|26.075|25.93|28.725|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32||
2025-06-09 06:34:04|usa_0254|LNG|price_second_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||12|6|10||10.5|14|15||2.12|6|7.94||7.82|6.26|4.12||4.68|1.76|2||2.76|2.76|1.44||1.44|1.4|1.205||1|0.575|0.5||0.65|0.475|0.64||2.255|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42||133.03|165.91|149.96||152.36|165.96|170.71||174.83|179.84|214.87||243.09||
2025-06-09 06:34:09|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93||
2025-06-09 06:34:14|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9444|2.3889|1.8889|1.4089|2.0422|2.0289|2|2.0444|1.6711|1.5822|1.0333|1.9133|1.6722|1.6144|2.0033|1.8267|2.6944|3.7967|5.3022|5.4011|7.9767|12.8333|10.0222|12.1722|10.2678|10.91|12.3444|15.2322|24.1178|31.5233|31.3244|31.6411|32.5567|13.8211|11.9189|16.3667|24.4633|30.9833|37.1444|35.4622|29.4478|27.92|37.91|37.9822|42.0611|46.52|57.2989|58.3422|55.3344|59.6089|63.7244|52.2556|43.0489|43.8344|49.35|40.5156|51.73|57.0578|55.5556|55.03|56.7722|57.6767|59.4622|70.9633|76.3922|71.1344|81.8889|99.6711|110.6711|132.1967|142.15|152.9033|185.0567|163.19|182.8333|158.8433|170.4467|189.83|177.9867|187.03|230.7967|241.6133|263.9833|282.0033|351.1867|335.9|289.31|218.39|206.5|262.9|229.39|301.44|318.58|315.8|386.59|400.9|492.63|547.87|608.48|552.41||
2025-06-09 19:03:53|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-09 19:03:58|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-09 19:04:03|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-09 19:04:08|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-09 19:04:13|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-09 19:04:17|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-09 19:04:23|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-09 19:04:28|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-09 19:04:32|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-09 19:04:37|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-09 19:04:42|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-09 19:04:46|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-09 19:04:51|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-09 19:04:56|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-09 19:05:02|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-09 19:05:08|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-09 19:05:13|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-09 19:05:19|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:05:19|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-09 19:05:25|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.42||
2025-06-09 19:05:31|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-09 19:05:35|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-09 19:05:40|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-09 19:05:46|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-09 19:05:51|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-09 19:05:54|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-09 19:06:00|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-09 19:06:07|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-09 19:06:12|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-09 19:06:17|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|66.03||
2025-06-09 19:06:22|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-09 19:06:26|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9548|2.5807|2.2547|2.5029|3.2062|3.5372|3.9509|4.8718|4.406|4.4473|4.8925|5.2954|5.2541|4.3439|4.0742|4.1371|4.2827|4.0129|3.869|3.5165|4.2413|4.4267|4.0957|3.682|3.8061|4.1999|4.3654|3.7647|4.6136|5.6065|6.0616|6.5266|8.4082|10.0332|9.0403|13.4769|15.2558|15.969|15.7407|22.8796|18.6995|19.0735|15.9293|17.5842|16.7137|16.1511|16.3827|19.047|20.2848|18.2064|16.2967|16.717|17.2201|17.7629|18.4844|17.5577|19.7553|17.3756|17.6073|17.4816|16.5846|15.9525|14.5029|15.4891|15.6348|15.9426|16.3232|15.2839|15.5388|15.9227|14.4466|15.7307|17.4352|18.6002|19.8215|18.5539|17.2433|16.0319|16.2471|17.6901|18.4016|15.9095|17.7132|17.8489|17.2267|17.5875|17.1771|19.7784|20.255|23.0749|24.4252|22.5817|24.7661|24.6536|24.4781|26.0436|25.2956|24.8455|25.3089|28.4232|27.2218|23.4753|21.4597|20.2881|22.6678|24.167|23.8692|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.44||
2025-06-09 19:06:31|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-09 19:06:35|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-09 19:06:39|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-09 19:06:45|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-09 19:06:52|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-09 19:06:57|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-09 19:07:02|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-09 19:07:07|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.62||
2025-06-09 19:07:12|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-09 19:07:18|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:19|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-09 19:07:21|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-09 19:07:26|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-09 19:07:31|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-09 19:07:37|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-09 19:07:41|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-09 19:07:45|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-09 19:07:51|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:52|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-09 19:07:55|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-09 19:08:02|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||615.5||
2025-06-09 19:08:06|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-09 19:08:11|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-09 19:08:16|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-09 19:08:21|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|224.61||
2025-06-09 19:08:26|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-09 19:08:31|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-09 19:08:35|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-09 19:08:39|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-09 19:08:44|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:08:45|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-09 19:08:50|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-09 19:08:55|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-09 19:09:00|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-09 19:09:04|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-09 19:09:09|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-09 19:09:11|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-09 19:09:17|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-09 19:09:21|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-09 19:09:26|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-09 19:09:32|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-09 19:09:37|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-09 19:09:41|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-09 19:09:46|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|25.215||
2025-06-09 19:09:51|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-09 19:09:52|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-09 19:09:55|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-09 19:09:58|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||132.47||
2025-06-09 19:10:04|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-09 19:10:09|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-09 19:10:15|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-09 19:10:20|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|97.71||
2025-06-09 19:10:25|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-09 19:10:30|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-09 19:10:34|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-09 19:10:38|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-09 19:10:44|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-09 19:10:49|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-09 19:10:54|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-09 19:10:57|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|126.32||
2025-06-09 19:11:02|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-09 19:11:06|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-09 19:11:12|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-09 19:11:16|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-09 19:11:22|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:23|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-09 19:11:25|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:26|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-09 19:11:31|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|273.5||
2025-06-09 19:11:34|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-09 19:11:39|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-09 19:11:44|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:45|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-09 19:11:50|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-09 19:11:54|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-09 19:12:00|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-09 19:12:05|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||65.35||
2025-06-09 19:12:10|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-09 19:12:15|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-09 19:12:19|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-09 19:12:24|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-09 19:12:28|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-09 19:12:31|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-09 19:12:36|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-06-09 19:12:40|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-06-09 19:12:46|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-06-09 19:12:50|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-06-09 19:12:55|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:12:56|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-06-09 19:13:00|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-06-09 19:13:05|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|||
2025-06-09 19:13:10|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-06-09 19:13:15|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:13:17|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-06-09 19:13:21|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-06-09 19:13:25|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-06-09 19:13:30|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-06-09 19:13:35|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-06-09 19:13:41|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.1731|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-06-09 19:13:46|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-06-09 19:13:51|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-06-09 19:13:57|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|244.96||
2025-06-09 19:14:00|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-06-09 19:14:06|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-06-09 19:14:12|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-06-09 19:14:18|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||9.2953|8.5011|8.5598|8.2439|8.3477|10.0623|10.7076|11.5018|10.0939|9.6201|10.7121|10.4233|9.4036|9.5434|9.2411|11.6146|10.9377|12.2593|13.1476|13.4177|13.1476|12.4096|12.8722|14.3646|14.5512|13.9076|17.2376|14.4952|15.6705|17.7951|17.5894|18.4614|15.582|12.9576|15.8773|13.0699|12.9576|11.7914|11.229|9.1247|10.7755|8.3905|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-06-09 19:14:24|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-06-09 19:14:30|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-06-09 19:14:35|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-06-09 19:14:40|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-06-09 19:14:45|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-06-09 19:14:50|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:14:51|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|524||
2025-06-09 19:14:56|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-06-09 19:15:01|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|||
2025-06-09 19:15:07|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-06-09 19:15:12|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-06-09 19:15:18|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-06-09 19:15:24|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-06-09 19:15:29|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-06-09 19:15:33|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:15:34|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-06-09 19:35:56|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-09 19:36:01|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-09 19:36:06|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-09 19:36:11|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-09 19:36:18|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-09 19:36:22|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-09 19:36:27|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-09 19:36:32|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-09 19:36:38|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-09 19:36:42|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-09 19:36:47|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-09 19:36:51|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-09 19:36:56|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-09 19:37:02|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-09 19:37:06|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-09 19:37:12|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-09 19:37:16|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-09 19:37:22|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:37:23|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-09 19:37:28|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|365.57||
2025-06-09 19:37:33|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-09 19:37:39|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-09 19:37:43|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-09 19:37:48|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-09 19:37:51|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-09 19:37:55|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-09 19:38:00|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-09 19:38:06|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-09 19:38:11|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-09 19:38:16|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|66.015||
2025-06-09 19:38:21|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-09 19:38:30|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9548|2.5807|2.2547|2.5029|3.2062|3.5372|3.9509|4.8718|4.406|4.4473|4.8925|5.2954|5.2541|4.3439|4.0742|4.1371|4.2827|4.0129|3.869|3.5165|4.2413|4.4267|4.0957|3.682|3.8061|4.1999|4.3654|3.7647|4.6136|5.6065|6.0616|6.5266|8.4082|10.0332|9.0403|13.4769|15.2558|15.969|15.7407|22.8796|18.6995|19.0735|15.9293|17.5842|16.7137|16.1511|16.3827|19.047|20.2848|18.2064|16.2967|16.717|17.2201|17.7629|18.4844|17.5577|19.7553|17.3756|17.6073|17.4816|16.5846|15.9525|14.5029|15.4891|15.6348|15.9426|16.3232|15.2839|15.5388|15.9227|14.4466|15.7307|17.4352|18.6002|19.8215|18.5539|17.2433|16.0319|16.2471|17.6901|18.4016|15.9095|17.7132|17.8489|17.2267|17.5875|17.1771|19.7784|20.255|23.0749|24.4252|22.5817|24.7661|24.6536|24.4781|26.0436|25.2956|24.8455|25.3089|28.4232|27.2218|23.4753|21.4597|20.2881|22.6678|24.167|23.8692|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.51||
2025-06-09 19:38:36|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-09 19:38:39|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-09 19:38:44|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-09 19:38:50|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-09 19:38:56|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-09 19:39:01|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-09 19:39:06|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-09 19:39:12|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.78||
2025-06-09 19:39:17|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-09 19:39:22|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:23|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-09 19:39:25|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-09 19:39:32|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-09 19:39:36|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-09 19:39:41|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-09 19:39:46|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-09 19:39:48|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-09 19:39:54|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:55|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-09 19:39:58|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-09 19:40:03|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||614.47||
2025-06-09 19:40:08|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-09 19:40:13|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-09 19:40:18|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-09 19:40:24|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|224.23||
2025-06-09 19:40:30|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-09 19:40:35|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-09 19:40:39|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-09 19:40:44|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-09 19:40:49|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:40:50|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-09 19:40:56|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-09 19:41:01|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-09 19:41:06|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-09 19:41:10|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-09 19:41:15|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-09 19:41:17|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-09 19:41:23|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-09 19:41:27|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-09 19:41:32|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-09 19:41:38|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-09 19:41:44|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-09 19:41:47|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-09 19:41:51|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|25.02||
2025-06-09 19:41:56|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-09 19:41:58|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-09 19:42:01|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-09 19:42:04|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||132.22||
2025-06-09 19:42:10|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-09 19:42:14|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-09 19:42:21|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-09 19:42:26|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|97.75||
2025-06-09 19:42:31|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-09 19:42:35|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-09 19:42:40|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-09 19:42:44|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-09 19:42:49|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-09 19:42:54|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-09 19:42:58|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-09 19:43:02|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|126.42||
2025-06-09 19:43:07|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-09 19:43:10|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-09 19:43:16|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-09 19:43:20|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-09 19:43:25|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:26|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-09 19:43:28|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:30|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-09 19:43:34|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|273.15||
2025-06-09 19:43:37|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-09 19:43:42|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-09 19:43:48|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:49|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-09 19:43:54|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-09 19:43:57|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-09 19:44:02|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-09 19:44:08|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||65.37||
2025-06-09 19:44:14|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-09 19:44:18|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-09 19:44:23|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-09 19:44:28|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-09 19:44:33|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-09 19:44:36|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-09 19:44:41|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-06-09 19:44:45|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-06-09 19:44:50|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-06-09 19:44:54|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-06-09 19:45:00|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:01|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-06-09 19:45:05|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-06-09 19:45:10|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|||
2025-06-09 19:45:15|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-06-09 19:45:21|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:22|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-06-09 19:45:26|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-06-09 19:45:31|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-06-09 19:45:46|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-06-09 19:45:51|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-06-09 19:45:56|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.1731|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-06-09 19:46:02|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-06-09 19:46:08|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-06-09 19:46:12|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|244.25||
2025-06-09 19:46:15|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-06-09 19:46:22|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-06-09 19:46:26|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-06-09 19:46:32|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||9.2953|8.5011|8.5598|8.2439|8.3477|10.0623|10.7076|11.5018|10.0939|9.6201|10.7121|10.4233|9.4036|9.5434|9.2411|11.6146|10.9377|12.2593|13.1476|13.4177|13.1476|12.4096|12.8722|14.3646|14.5512|13.9076|17.2376|14.4952|15.6705|17.7951|17.5894|18.4614|15.582|12.9576|15.8773|13.0699|12.9576|11.7914|11.229|9.1247|10.7755|8.3905|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-06-09 19:46:36|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-06-09 19:46:41|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-06-09 19:46:46|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-06-09 19:46:52|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-06-09 19:46:57|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-06-09 19:47:03|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:04|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|523.18||
2025-06-09 19:47:09|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-06-09 19:47:14|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|||
2025-06-09 19:47:19|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-06-09 19:47:24|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-06-09 19:47:28|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-06-09 19:47:34|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-06-09 19:47:39|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-06-09 19:47:42|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:43|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-06-11 22:09:38|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-11 22:09:43|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-11 22:09:48|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-11 22:09:53|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-11 22:09:58|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-11 22:10:02|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-11 22:10:07|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-11 22:10:12|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-11 22:10:17|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-11 22:10:22|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-11 22:10:26|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-11 22:10:28|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-11 22:10:31|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-11 22:10:33|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-11 22:10:36|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-11 22:10:37|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-11 22:10:43|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-11 22:10:42|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-11 22:10:47|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-11 22:10:48|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-11 22:10:51|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-11 22:10:52|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-11 22:10:56|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-11 22:10:58|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-11 22:11:02|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:00|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-11 22:11:03|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-11 22:11:06|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-11 22:11:09|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|360.46||
2025-06-11 22:11:11|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-11 22:11:13|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-11 22:11:15|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-11 22:11:19|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-11 22:11:20|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-11 22:11:23|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-11 22:11:24|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-11 22:11:29|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-11 22:11:29|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-11 22:11:32|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-11 22:11:34|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-11 22:11:35|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-11 22:11:38|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-11 22:11:40|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-11 22:11:43|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-11 22:11:47|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:46|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-11 22:11:48|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-11 22:11:49|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-11 22:11:54|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|64.21||
2025-06-11 22:11:53|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|360.46||
2025-06-11 22:11:59|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-11 22:11:59|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-11 22:12:02|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9548|2.5807|2.2547|2.5029|3.2062|3.5372|3.9509|4.8718|4.406|4.4473|4.8925|5.2954|5.2541|4.3439|4.0742|4.1371|4.2827|4.0129|3.869|3.5165|4.2413|4.4267|4.0957|3.682|3.8061|4.1999|4.3654|3.7647|4.6136|5.6065|6.0616|6.5266|8.4082|10.0332|9.0403|13.4769|15.2558|15.969|15.7407|22.8796|18.6995|19.0735|15.9293|17.5842|16.7137|16.1511|16.3827|19.047|20.2848|18.2064|16.2967|16.717|17.2201|17.7629|18.4844|17.5577|19.7553|17.3756|17.6073|17.4816|16.5846|15.9525|14.5029|15.4891|15.6348|15.9426|16.3232|15.2839|15.5388|15.9227|14.4466|15.7307|17.4352|18.6002|19.8215|18.5539|17.2433|16.0319|16.2471|17.6901|18.4016|15.9095|17.7132|17.8489|17.2267|17.5875|17.1771|19.7784|20.255|23.0749|24.4252|22.5817|24.7661|24.6536|24.4781|26.0436|25.2956|24.8455|25.3089|28.4232|27.2218|23.4753|21.4597|20.2881|22.6678|24.167|23.8692|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|95.84||
2025-06-11 22:12:04|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-11 22:12:07|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-11 22:12:08|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-11 22:12:10|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-11 22:12:14|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-11 22:12:15|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-11 22:12:17|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0032|28.4592|27.0908|26.8038|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-11 22:12:20|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-11 22:12:20|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-11 22:12:24|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-11 22:12:25|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-11 22:12:28|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-11 22:12:30|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-11 22:12:33|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-11 22:12:34|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-11 22:12:37|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|88.07||
2025-06-11 22:12:39|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|64.21||
2025-06-11 22:12:44|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-11 22:12:42|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-11 22:12:48|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:12:49|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-11 22:12:47|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9548|2.5807|2.2547|2.5029|3.2062|3.5372|3.9509|4.8718|4.406|4.4473|4.8925|5.2954|5.2541|4.3439|4.0742|4.1371|4.2827|4.0129|3.869|3.5165|4.2413|4.4267|4.0957|3.682|3.8061|4.1999|4.3654|3.7647|4.6136|5.6065|6.0616|6.5266|8.4082|10.0332|9.0403|13.4769|15.2558|15.969|15.7407|22.8796|18.6995|19.0735|15.9293|17.5842|16.7137|16.1511|16.3827|19.047|20.2848|18.2064|16.2967|16.717|17.2201|17.7629|18.4844|17.5577|19.7553|17.3756|17.6073|17.4816|16.5846|15.9525|14.5029|15.4891|15.6348|15.9426|16.3232|15.2839|15.5388|15.9227|14.4466|15.7307|17.4352|18.6002|19.8215|18.5539|17.2433|16.0319|16.2471|17.6901|18.4016|15.9095|17.7132|17.8489|17.2267|17.5875|17.1771|19.7784|20.255|23.0749|24.4252|22.5817|24.7661|24.6536|24.4781|26.0436|25.2956|24.8455|25.3089|28.4232|27.2218|23.4753|21.4597|20.2881|22.6678|24.167|23.8692|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|95.84||
2025-06-11 22:12:52|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-11 22:12:50|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-11 22:12:55|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-11 22:12:55|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-11 22:13:00|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-11 22:13:00|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-11 22:13:04|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-11 22:13:05|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-11 22:13:09|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-11 22:13:10|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-11 22:13:14|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-11 22:13:13|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-11 22:13:19|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:20|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-11 22:13:19|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-11 22:13:24|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|88.07||
2025-06-11 22:13:24|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-11 22:13:29|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||624.23||
2025-06-11 22:13:29|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-11 22:13:34|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:35|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-11 22:13:33|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-11 22:13:36|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-11 22:13:38|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-11 22:13:41|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-11 22:13:44|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-11 22:13:46|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-11 22:13:48|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.605||
2025-06-11 22:13:51|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-11 22:13:56|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-11 22:13:53|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-11 22:13:59|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-11 22:13:58|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-11 22:14:05|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:03|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-11 22:14:05|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-11 22:14:08|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-11 22:14:11|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:09|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-11 22:14:13|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||624.23||
2025-06-11 22:14:12|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-11 22:14:18|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-11 22:14:18|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-11 22:14:22|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-11 22:14:23|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-11 22:14:29|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-11 22:14:28|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-11 22:14:32|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-11 22:14:33|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.605||
2025-06-11 22:14:37|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-11 22:14:38|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-11 22:14:39|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-11 22:14:42|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-11 22:14:44|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-11 22:14:46|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-11 22:14:48|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-11 22:14:51|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-11 22:14:56|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:53|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-11 22:14:57|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-11 22:14:59|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-11 22:15:04|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-11 22:15:04|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-11 22:15:08|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-11 22:15:09|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-11 22:15:13|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-11 22:15:12|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.82||
2025-06-11 22:15:17|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-11 22:15:17|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-11 22:15:20|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-11 22:15:22|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-11 22:15:23|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-11 22:15:24|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-11 22:15:25|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||131.85||
2025-06-11 22:15:29|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-11 22:15:31|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-11 22:15:32|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-11 22:15:36|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-11 22:15:38|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-11 22:15:42|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-11 22:15:43|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-11 22:15:48|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-11 22:15:47|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.115||
2025-06-11 22:15:52|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-11 22:15:53|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-11 22:15:56|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.82||
2025-06-11 22:15:57|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-11 22:16:02|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-11 22:16:02|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-11 22:16:04|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-11 22:16:06|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-11 22:16:06|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-11 22:16:09|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||131.85||
2025-06-11 22:16:12|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-11 22:16:15|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-11 22:16:17|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-11 22:16:19|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-11 22:16:22|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-11 22:16:25|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-11 22:16:26|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|124.54||
2025-06-11 22:16:31|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-11 22:16:30|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.115||
2025-06-11 22:16:36|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-11 22:16:35|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-11 22:16:41|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-11 22:16:40|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-11 22:16:45|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-11 22:16:45|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-11 22:16:50|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:51|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-11 22:16:49|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-11 22:16:54|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:54|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-11 22:16:55|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-11 22:17:00|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|265.97||
2025-06-11 22:16:59|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-11 22:17:05|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-11 22:17:04|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-11 22:17:09|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|124.54||
2025-06-11 22:17:10|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-11 22:17:15|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:14|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-11 22:17:16|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-11 22:17:18|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-11 22:17:24|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-11 22:17:22|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-11 22:17:28|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-11 22:17:28|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-11 22:17:34|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:35|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-11 22:17:38|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:34|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-11 22:17:39|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-11 22:17:39|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||64.615||
2025-06-11 22:17:44|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|265.97||
2025-06-11 22:17:46|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-11 22:17:47|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-11 22:17:50|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-11 22:17:53|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-11 22:17:58|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:55|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-11 22:17:59|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-11 22:18:00|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-11 22:18:04|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-11 22:18:06|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-11 22:18:07|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-11 22:18:09|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-11 22:18:13|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-11 22:18:14|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-06-11 22:18:18|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-06-11 22:18:17|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||64.615||
2025-06-11 22:18:23|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-06-11 22:18:23|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-11 22:18:29|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-11 22:18:28|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-06-11 22:18:33|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:34|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-06-11 22:18:33|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-11 22:18:38|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-06-11 22:18:38|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-11 22:18:43|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-11 22:18:43|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|||
2025-06-11 22:18:46|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-11 22:18:48|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-06-11 22:18:53|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:51|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-06-11 22:18:54|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-06-11 22:18:55|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-06-11 22:18:59|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-06-11 22:19:01|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-06-11 22:19:04|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-06-11 22:19:05|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-06-11 22:19:12|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:10|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-06-11 22:19:13|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-06-11 22:19:15|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-06-11 22:19:16|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-06-11 22:19:20|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.1731|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-06-11 22:19:22|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|||
2025-06-11 22:19:26|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-06-11 22:19:27|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4181|33.0067|45.0762|43.3406|62.7915|56.5572|34.1637|30.872|20.2987|12.3688|4.1695|7.3215|6.0647|3.6508|3.0922|3.4413|3.3715|7.0721|6.9824|8.728|11.1319|9.1469|9.0771|5.3166|4.4488|7.8701|12.5882|11.3912|12.9373|13.2964|17.7851|15.7702|23.9196|35.5702|39.7197|39.4105|48.4078|50.8915|48.8766|37.5252|42.1935|40.2783|31.8296|36.3083|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-06-11 22:19:31|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:31|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-06-11 22:19:32|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-06-11 22:19:37|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|252.97||
2025-06-11 22:19:37|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-06-11 22:19:40|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-06-11 22:19:42|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-06-11 22:19:45|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-06-11 22:19:47|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-06-11 22:19:50|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-06-11 22:19:52|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-06-11 22:19:57|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||9.2953|8.5011|8.5598|8.2439|8.3477|10.0623|10.7076|11.5018|10.0939|9.6201|10.7121|10.4233|9.4036|9.5434|9.2411|11.6146|10.9377|12.2593|13.1476|13.4177|13.1476|12.4096|12.8722|14.3646|14.5512|13.9076|17.2376|14.4952|15.6705|17.7951|17.5894|18.4614|15.582|12.9576|15.8773|13.0699|12.9576|11.7914|11.229|9.1247|10.7755|8.3905|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-06-11 22:19:57|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.1731|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-06-11 22:20:02|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-06-11 22:20:03|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-06-11 22:20:09|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-06-11 22:20:08|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-06-11 22:20:14|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|252.97||
2025-06-11 22:20:15|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-06-11 22:20:17|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-06-11 22:20:23|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-06-11 22:20:22|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-06-11 22:20:28|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-06-11 22:20:29|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-06-11 22:20:34|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:20:34|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||9.2953|8.5011|8.5598|8.2439|8.3477|10.0623|10.7076|11.5018|10.0939|9.6201|10.7121|10.4233|9.4036|9.5434|9.2411|11.6146|10.9377|12.2593|13.1476|13.4177|13.1476|12.4096|12.8722|14.3646|14.5512|13.9076|17.2376|14.4952|15.6705|17.7951|17.5894|18.4614|15.582|12.9576|15.8773|13.0699|12.9576|11.7914|11.229|9.1247|10.7755|8.3905|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-06-11 22:20:36|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|520.84||
2025-06-11 22:20:39|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-06-11 22:20:41|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-06-11 22:20:46|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-06-11 22:20:47|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|||
2025-06-11 22:20:52|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-06-11 22:20:53|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-06-11 22:20:57|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-06-11 22:20:58|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-06-11 22:21:03|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-06-11 22:21:08|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:03|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-06-11 22:21:09|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|520.84||
2025-06-11 22:21:09|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-06-11 22:21:15|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-06-11 22:21:19|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:14|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-06-11 22:21:20|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-06-11 22:21:20|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|||
2025-06-11 22:21:26|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-06-11 22:21:30|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-06-11 22:21:35|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-06-11 22:21:40|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-06-11 22:21:46|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-06-11 22:21:51|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:52|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-06-14 07:28:17|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-14 07:28:22|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-14 07:28:27|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-14 07:28:32|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-14 07:28:38|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-14 07:28:42|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-14 07:28:47|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-14 07:28:52|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-14 07:28:57|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-14 07:29:02|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-14 07:29:07|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-14 07:29:11|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-14 07:29:16|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-14 07:29:21|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-14 07:29:25|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-14 07:29:30|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-14 07:29:35|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-14 07:29:41|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:29:42|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-14 07:29:47|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|354.66||
2025-06-14 07:29:53|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-14 07:29:57|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-14 07:30:03|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-14 07:30:09|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-14 07:30:12|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-14 07:30:16|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-14 07:30:22|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-14 07:30:28|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-14 07:30:32|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-14 07:30:37|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|64.09||
2025-06-14 07:30:43|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-14 07:30:46|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|94.44||
2025-06-14 07:30:51|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-14 07:30:54|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-14 07:31:00|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-14 07:31:05|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-14 07:31:10|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-14 07:31:15|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-14 07:31:20|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-14 07:31:26|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.27||
2025-06-14 07:31:32|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-14 07:31:38|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:31:39|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-14 07:31:40|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-14 07:31:46|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-14 07:31:52|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-14 07:31:57|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-14 07:32:02|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-14 07:32:05|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-14 07:32:11|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:32:12|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-14 07:32:16|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-14 07:32:20|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||613.54||
2025-06-14 07:32:25|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-14 07:32:30|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-14 07:32:35|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-14 07:32:40|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|217.27||
2025-06-14 07:32:45|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-14 07:32:51|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-14 07:32:55|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-14 07:33:00|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-14 07:33:05|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:33:06|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-14 07:33:12|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-14 07:33:17|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-14 07:33:22|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-14 07:33:26|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-14 07:33:32|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-14 07:33:34|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-14 07:33:39|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-14 07:33:42|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-14 07:33:48|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-14 07:33:54|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-14 07:34:00|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-14 07:34:04|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-14 07:34:09|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|23.84||
2025-06-14 07:34:14|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-14 07:34:16|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-14 07:34:19|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-14 07:34:22|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||129.49||
2025-06-14 07:34:28|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-14 07:34:33|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-14 07:34:40|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-14 07:34:52|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|95.37||
2025-06-14 07:34:57|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-14 07:35:03|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-14 07:35:08|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-14 07:35:13|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-14 07:35:18|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-14 07:35:25|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-14 07:35:30|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-14 07:35:33|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.91||
2025-06-14 07:35:39|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-14 07:35:43|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-14 07:35:50|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-14 07:35:54|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-14 07:36:01|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:02|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-14 07:36:05|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:06|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-14 07:36:11|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|258.4||
2025-06-14 07:36:14|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-14 07:36:19|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-14 07:36:24|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:26|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-14 07:36:30|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-14 07:36:34|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-14 07:36:39|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-14 07:36:44|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||65.56||
2025-06-14 07:36:50|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-14 07:36:56|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-14 07:37:00|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-14 07:37:05|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-14 07:37:10|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-14 07:37:13|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-14 07:37:19|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-06-14 07:37:22|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-06-14 07:37:27|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-06-14 07:37:32|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-06-14 07:37:37|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:38|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-06-14 07:37:42|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-06-14 07:37:47|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|||
2025-06-14 07:37:52|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-06-14 07:37:58|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:59|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-06-14 07:38:04|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-06-14 07:38:09|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-06-14 07:38:15|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-06-14 07:38:19|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-06-14 07:38:24|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-06-14 07:38:30|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-06-14 07:38:36|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-06-14 07:38:42|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|248.7||
2025-06-14 07:38:45|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-06-14 07:38:50|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-06-14 07:38:55|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-06-14 07:39:00|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-06-14 07:39:05|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-06-14 07:39:10|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-06-14 07:39:16|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-06-14 07:39:21|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-06-14 07:39:26|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-06-14 07:39:31|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:39:32|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|509.59||
2025-06-14 07:39:37|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-06-14 07:39:42|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|||
2025-06-14 07:39:48|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-06-14 07:39:53|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-06-14 07:39:58|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-06-14 07:40:04|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-06-14 07:40:09|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-06-14 07:40:12|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:13|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-06-14 07:40:19|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56|55.33||
2025-06-14 07:40:22|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35||
2025-06-14 07:40:26|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:27|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:28|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77||
2025-06-14 07:40:33|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41||
2025-06-14 07:40:38|usa_0173|INTU|price_second_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.7917|3.6467|5.5633||6.3333|7.8333|13||7.875|5.25|5.25||3.8233|5.3333|6.875||10.2083|7.76|12.0833||15.0217|14.61|29.97||20.69|28.5|19.72||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22||385.44|387.32|389.22||458.19|510.94|625.03||657.21|621|628.5||753.98||
2025-06-14 07:40:43|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08||
2025-06-14 07:40:48|usa_0175|HUM|price_second_month|0.13787761425252|||||||||||||||||||||||||||||32.6667|29.6667|28.0867||31.92|30.25|26.87||21.12|21.62|20.5||11.25|12.88|17.75||16.13|23.63|22.63||17.75|20.13|27.38||17.88|20.25|19||23.13|23.81|20.75||31.19|16.38|17.81||12.94|6.88|8.19||4.88|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.9|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86||468.07|485.19|512.19||447.13|486.52|457.81||373.65|316.74|253.71||235.26||
2025-06-14 07:40:54|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14||
2025-06-14 07:40:59|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|170.59||
2025-06-14 07:41:04|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49||
2025-06-14 07:41:09|usa_0179|TWTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:10|usa_0180|DFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:11|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12||
2025-06-14 07:41:15|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.93|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26||
2025-06-14 07:41:20|usa_0185|SRE|price_second_month|0|4.875|4.9375|5.3125|5.0625|4.625|5.1875|5.6563|5.6875|6.7188|6.6875|6.5625|7.9063|8.4688|10.5313|9.125|9.25|8.1875|8.5|7.7813|8.375|8.375|8.8438|9.8438|9.4688|9.9063|10.5|10.8125|10.6875|10.7813|10.3438|11.1875|10.8438|9.5313|10.4375|11.0313|11.25|11.6875|12.3125|11.6875|13.25|12.875|13.6875|12.5|11.5|10|9.75|9.875|10.8125|11.3125|10.875|11.375|11.5625|10.875|11.4375|11.1875|11.1875|11.8125|12|13|12.75|12.7815|12.7188|12.5313|10.5|10.75|11.1563|9.25|9|9.4063|9.75|12.2188|11.175|13.65|13.545|11.58|11.16|12.5031|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.503|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.12|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59||
2025-06-14 07:41:26|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39||
2025-06-14 07:41:30|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:31|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.146|7.4924|4.5548|5.3927|4.852|3.41|3.1178|1.8268|2.4357|1.3494|1.0084|1.7489|2.9716|3.3077|3.2298|2.8011|3.8387|4.8325|5.0128|5.8312|8.1257|12.3882|12.7292|16.5582|19.0719|16.3634|16.2367|23.0811|25.4487|35.2745|37.1305|45.149|21.4053|34.6266|34.9871|34.3733|27.2706|36.2244|38.6115|41.7877|58.6528|70.0326|69.3701|50.3323|26.9978|50.1277|41.9241|40.5308|49.2216|47.7601|68.8732|75.2256|89.9278|173.5324|153.3352|174.4775|181.4729|190.4365|199.7313|192.5312|170.1321|145.2777|139.7924|164.6468|131.2868|163.0976|170.2295|194.6065|209.8153|222.1597|264.7463|343.9373|302.5198|292.1143|304.4197|274.1093|307.5082|258.842|345.3013|346.9186|297.775|479.891|386.8844|445.2546|367.4569|333.3272|234.0851|199.9749|216.46|194.0804|199.1175|161.7921|95.2475|137.3567|104.63|131.4|140.14|88.74|80.37||
2025-06-14 07:41:35|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46||
2025-06-14 07:41:40|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01||
2025-06-14 07:41:44|usa_0191|ABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:45|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97||
2025-06-14 07:41:50|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|386.89||
2025-06-14 07:41:55|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81||
2025-06-14 07:41:59|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:42:00|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24||
2025-06-14 07:42:03|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48||
2025-06-14 07:42:08|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88||
2025-06-14 07:42:13|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26||
2025-06-14 07:42:18|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12||
2025-06-14 07:42:21|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27||
2025-06-14 07:42:23|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81||
2025-06-14 07:42:29|usa_0205|DG|price_second_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|27.67|30.79||33.42|37.08|41.45||54.02|51.18|42.95||51.17|57.92|60.93||61.68|63|69.4||77.88|71.19|72.69||92.9|71.72|74.53||70.79|76.99|92.48||99.73|109.15|105.95||136.47|156.7|155.31||190.67|203.5|210.39||216.99|219.55|228.32||243.58|245.76|247.55||171.15|105.8|132.21||128.52|86.01|74.64||111.68||
2025-06-14 07:42:35|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.87|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12||
2025-06-14 07:42:39|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.1125|23.6975|22.4986|23.5428|28.3846|24.0177|23.8271|24.5873|26.2959|30.9469|30.4733|18.4171|21.787|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28||
2025-06-14 07:42:43|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|187.06|163.03|156.53|154.14|166.43|163.01|192.7|175.79|199.94|170.8|183.49|175.25|167.24|166.26||
2025-06-14 07:42:46|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667||
2025-06-14 07:42:50|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2||
2025-06-14 07:42:54|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.24||
2025-06-14 07:42:59|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45||
2025-06-14 07:43:01|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18||
2025-06-14 07:43:06|usa_0214|AZO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||29|24|24|26.38|23.13|26|24.75|24.13|36.5|28.88|25.63|21.63|24.5|28.69|29.56|27.44|30.19|34.25|26.31|33.88|30|24.69|26.56|26.25|22.94|22.88|26.81|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.57|77.2|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|1955.47|2137.39|2532.88|2438.85|2663.31|2481.72|2477.13|2762.13|2956.4|3133.69|3009|3350.21|3762.6|||
2025-06-14 07:43:10|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:12|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85||
2025-06-14 07:43:17|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75||
2025-06-14 07:43:24|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64||
2025-06-14 07:43:27|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73||
2025-06-14 07:43:33|usa_0220|CERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:34|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501.5|508.5|519|527|539|543|29.675|107.5|16.215|20.385|16.85|3.54||
2025-06-14 07:43:35|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|131.845||
2025-06-14 07:43:41|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77||
2025-06-14 07:43:45|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59||
2025-06-14 07:43:52|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.8|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6||
2025-06-14 07:43:56|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33||
2025-06-14 07:44:01|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55||
2025-06-14 07:44:06|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03||
2025-06-14 07:44:12|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64||
2025-06-14 07:44:18|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65||
2025-06-14 07:44:24|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|||
2025-06-14 07:44:29|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:30|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47||
2025-06-14 07:44:33|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44||
2025-06-14 07:44:39|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|225.03||
2025-06-14 07:44:45|usa_0237|VNO|price_second_month|0.053245805981036|||||||||||||||||||||||||||||37.6957|38.7936|39.1596||9.4239|10.1998|9.8814||11.2538|12.3517|15.1881||13.1313|15.0051|12.2602||13.3582|12.5347|13.1313||12.7653|13.7242|13.7242||14.9612|14.8221|19.2138||26.3979|31.0861|34.358||29.0952|24.2497|24.5205||25.8453|23.7885|23.7885||25.4354|27.1775|28.0412||28.5755|29.0586|30.4493||33.8163|28.8756|27.2287||31.9132|35.1631|40.0745||41.8019|45.8789|55.7237||58.8492|63.4019|61.0963||71.4022|79.7831|88.9325||80.3979|80.0393|64.3754||64.412|66.5713|44.1735||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2035|54.6185|56.258||61.4696|59.3249|58.6149||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86||28.59|23.16|20.81||18.14|22.68|28.25||26.29|39.4|42.04||40.4||
2025-06-14 07:44:52|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:53|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82||
2025-06-14 07:44:55|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:56|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95||
2025-06-14 07:45:02|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22||
2025-06-14 07:45:06|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:07|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|17.12|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48||
2025-06-14 07:45:12|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94||
2025-06-14 07:45:18|usa_0247|MRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:19|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|||
2025-06-14 07:45:24|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07||
2025-06-14 07:45:29|usa_0251|SWKS|price_second_month|0|||||||||||||||||||||||||||||0.96|0.8767|0.7933|1.3333|1.1667|1.1667|0.7933|0.8767|0.9167|0.9167|1.0433|1.0433|1.0833|1.7933|1.5833|1.2933|1.46|2.1267|2.1267|3.0433|4.5433|5.7067|4.9167|3.1667|3.21|2.6667|2.6267|2.21|2.46|4.8767|6.2067|5.4367|5.52|3.1667|7.29|10.185|17.405|28.47|30.25|72.595|46.06|50.44|30.56|16.12|22|31.76|24|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.78|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|138.17|108.87|98.55|95.62|111.57|103.51|108.74|96.93|104.92|92.66|109.59|87.59|66.66|69.03||
2025-06-14 07:45:34|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:35|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|13.0941|15.3749|16.5157|12.969|13.48|16.04|17.195|17.335|18.5|24.15|24.16|22.01|22.05|26.075|25.93|28.725|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32||
2025-06-14 07:45:40|usa_0254|LNG|price_second_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||12|6|10||10.5|14|15||2.12|6|7.94||7.82|6.26|4.12||4.68|1.76|2||2.76|2.76|1.44||1.44|1.4|1.205||1|0.575|0.5||0.65|0.475|0.64||2.255|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42||133.03|165.91|149.96||152.36|165.96|170.71||174.83|179.84|214.87||238.34||
2025-06-14 07:45:44|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93||
2025-06-14 07:45:49|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9444|2.3889|1.8889|1.4089|2.0422|2.0289|2|2.0444|1.6711|1.5822|1.0333|1.9133|1.6722|1.6144|2.0033|1.8267|2.6944|3.7967|5.3022|5.4011|7.9767|12.8333|10.0222|12.1722|10.2678|10.91|12.3444|15.2322|24.1178|31.5233|31.3244|31.6411|32.5567|13.8211|11.9189|16.3667|24.4633|30.9833|37.1444|35.4622|29.4478|27.92|37.91|37.9822|42.0611|46.52|57.2989|58.3422|55.3344|59.6089|63.7244|52.2556|43.0489|43.8344|49.35|40.5156|51.73|57.0578|55.5556|55.03|56.7722|57.6767|59.4622|70.9633|76.3922|71.1344|81.8889|99.6711|110.6711|132.1967|142.15|152.9033|185.0567|163.19|182.8333|158.8433|170.4467|189.83|177.9867|187.03|230.7967|241.6133|263.9833|282.0033|351.1867|335.9|289.31|218.39|206.5|262.9|229.39|301.44|318.58|315.8|386.59|400.9|492.63|547.87|608.48|552.41||
2025-06-14 07:45:53|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59||
2025-06-14 07:45:56|usa_0258|HES|price_second_month|0|||||||||||||||||||||||||||||13.7067|15.61|14.9433|14.6933|16.1633|17.5233|14.2533|12.5967|13.9733|15.3533|13.8733|15.7233|16.6533|16.3133|14.4267|14.3967|15.4167|15.6967|14.26|15.4067|16.0067|14.9867|15.0733|16.39|18.1933|16.2833|18.8967|17.1767|17.2633|18.75|18.1667|19.2133|17.6333|16.07|18.2067|14.9267|19.7767|20.5267|19.21|16.81|22.2067|22.8133|20.4167|24|28.5467|25.9033|19.3667|23.09|27.4167|24.3667|18.6667|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6167|33.4667|30.95|42.3667|40.84|46.1033|50|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|47.18|65.53|83.82|68.75|74.52|101.06|123.07|120.78|143.91|134.7|126.67|154.5|140.56|145.75|154.1|138.06|147.18|148.94|132.19||
2025-06-14 07:46:01|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78||
2025-06-14 07:46:06|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84||
2025-06-14 07:46:11|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7||
2025-06-14 07:46:16|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49||
2025-06-14 07:46:24|usa_0264|ADS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:46:25|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46||
2025-06-14 07:46:28|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1||
2025-06-14 07:46:34|usa_0267|DLTR|price_second_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||95.19||
2025-06-14 07:46:39|usa_0268|ROP|price_second_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||560.75||
2025-06-14 07:46:44|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91||
2025-06-14 07:46:49|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74||
2025-06-14 07:46:55|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63||
2025-06-14 07:47:00|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:01|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|136.27|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|126.87|148.07|143.58|135.14|147.56|170.14|171.58|153.74|165.35|169.24|167.79|203.51|202.7|249.87|231.17|234.69|289.09|280.45|263.83||
2025-06-14 07:47:05|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:06|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64||
2025-06-14 07:47:11|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19||
2025-06-14 07:47:17|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|||
2025-06-14 07:47:21|usa_0281|KSS|price_second_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.25|5.2813|5.4375||6.485|5.6725|7.0475||7.845|9|9.72||15.75|16.7825|17.345||24.5|23.905|33.875||38.03|37.44|35.065||56.75|54.19|71||57.28|55.61|66.29||66|58.45|52.37||59.35|56.07|44.3||45.76|50.76|47.01||56.35|48.13|44.39||56.63|70.6|70.91||60.8|54.97|45.53||41.91|35.13|36.71||48.55|57.22|50.37||47.69|51.22|50.78||54.71|53.01|45.99||49.72|53.28|46.29||52.98|56.8|50.63||53.54|54.22|59.72||61.32|46.12|49.75||41.59|43.75|39.83||41.35|41.76|64.77||73.87|75.73|68.69||53.86|51.26|42.75||19.04|21.29|44.06||50.8|48.53|59.71||29.14|29.95|32.37||28.45|22.55|25.76||21.66|18.48|13.21||||
2025-06-14 07:47:26|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|||
2025-06-14 07:47:32|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|||
2025-06-14 07:47:37|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93||
2025-06-14 07:47:42|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81||
2025-06-14 07:47:48|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25||
2025-06-14 07:47:50|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55||
2025-06-14 07:47:55|usa_0290|MOS|price_second_month|0.47963800904977|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||35.76||
2025-06-14 07:48:01|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89||
2025-06-14 07:48:07|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89||
2025-06-14 07:48:11|usa_0293|DISH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:48:12|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89||
2025-06-14 07:48:15|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09||
2025-06-14 07:48:21|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36||
2025-06-14 07:48:26|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14||
2025-06-14 07:48:31|usa_0298|HST|price_second_month|0.015243902439024|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.22||
2025-06-14 07:48:37|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13||
2025-06-14 07:48:41|usa_0301|FE|price_second_month|0||||||||14.875|15.625|16.125|16.375|19.5|19.125|22.375|20.625|21.875|21.625|22.25|19.75|19.25|18.75|18.75|18.875|20.625|21.5|22.375|23.25|22.125|20.5|16.875|17.625|18.875|18.75|19.5|20.375|19.75|20.625|22.25|22.5|24.75|24.5|25.75|22.375|20.5|17.5|19.375|18.5|20.875|21.875|21.625|22.75|23.75|21.875|21|23|22.5|21.25|22|27|28.938|29.688|28.875|30.9375|29.25|31.8125|28.5625|23.3125|18.6875|25.125|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94||
2025-06-14 07:48:53|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69||
2025-06-14 07:48:58|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43||
2025-06-14 07:49:03|usa_0305|TRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|20.1399|25.5034|23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.6767|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82|198.645||
2025-06-14 07:49:07|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6927|2.1875|1.3385|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.027|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22||
2025-06-14 07:49:12|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:13|usa_0310|DVA|price_second_month|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||10||14.0833|13.3333|12.0833||13.4167|16.6667|9.1667||11.5|8|9.8533||5.1867|2.48|2.23||2|2.5|5.71||6.7767|6.7833|8.15||7.9333|7.8667|8.2233||8.9267|10.61|13||15.415|15.575|19.765||22.74|23.035|25.32||24.85|28.935|28.44||26.94|31.59|28.175||26.565|28.505|24.785||24.73|28.32|29.37||31.22|34.515|34.745||43.305|31.335|37.905||49.105|51.805|55.265||60.4|56.9|63.37||72.32|73.14|75.74||79.47|72.33|69.71||77.32|66.07|64.2||64.76|59.39|72.25||69.44|71.63|51.46||56.26|57.07|75.03||79.14|85.65|117.4||120.43|116.26|113.76||79.96|82.77|74.67||100.47|94.53|104.76||138.57|163.93|149.55||136.12||
2025-06-14 07:49:18|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56||
2025-06-14 07:49:21|usa_0313|MNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:22|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65||
2025-06-14 07:49:29|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.44||
2025-06-14 07:49:34|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88||
2025-06-14 07:49:39|usa_0317|RHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:40|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|292.16||
2025-06-14 07:49:45|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52||
2025-06-14 07:49:50|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|117.08||
2025-06-14 07:49:55|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09||
2025-06-14 07:49:59|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9||
2025-06-14 07:50:04|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13||
2025-06-14 07:50:07|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54||
2025-06-14 07:50:14|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28||
2025-06-14 07:50:19|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56||
2025-06-14 07:50:25|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97||
2025-06-14 07:50:30|usa_0328|ALTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:31|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21||
2025-06-14 07:50:41|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89||
2025-06-14 07:50:44|usa_0331|BBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:45|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.16|126.08|38.4|30.08|52.8|47.68|14.72|11.84|11.2|3.86|5.79|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|692.38|688.09|735.26|843.45|779.36|673.38|671.81|655.89|656.07|688.27|696.81|792.54|794.35|891.87|781.46|834.36|936.37|904.62|863.46||
2025-06-14 07:50:49|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29||
2025-06-14 07:50:56|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06||
2025-06-14 07:51:01|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44||
2025-06-14 07:51:07|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:08|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74||
2025-06-14 07:51:14|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13||
2025-06-14 07:51:20|usa_0342|FLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:20|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:21|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03||
2025-06-14 07:51:28|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93||
2025-06-14 07:51:31|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18||
2025-06-14 07:51:37|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|141.97||
2025-06-14 07:51:41|usa_0348|LH|price_second_month|0|||||||||||||||||||||||16.913|16.6445|18.7922|21.2084|23.0876|24.1614|27.9199|28.9937|30.336|33.0206|45.6382|47.5175|51.8128|55.8397|48.3228|48.5913|52.0813|32.2152|38.3898|35.1683|26.846|28.7252|25.5037|26.5776|26.043|29.7999|32.2152|29.7999|18.5257|16.6464|16.3761|8.5907|5.9073|8.0543|6.1749|5.6371|4.4307|4.1611|4.5638|2.4161|2.8188|3.8927|5.3692|6.1746|8.0538|8.5907|15.4365|25.4098|30.5105|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5268|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9946|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.669|76.1138|85.4691|82.2304|87.4965|80.3577|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7983|260.6255|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97||
2025-06-14 07:51:47|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86||
2025-06-14 07:51:54|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38||
2025-06-14 07:52:05|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.98|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.13|118.32|101.91|104.16|96.17|93.94|111.39|108.41|91.67|106.42|95.18|89.66|69.88|79.24||
2025-06-17 03:30:42|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-17 03:30:47|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-17 03:30:52|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-17 03:30:57|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-17 03:31:02|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-17 03:31:06|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-17 03:31:10|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-17 03:31:15|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-17 03:31:19|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-17 03:31:24|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-17 03:31:29|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-17 03:31:32|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-17 03:31:33|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-17 03:31:37|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-17 03:31:38|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-17 03:31:41|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-17 03:31:43|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-17 03:31:45|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-17 03:31:50|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-17 03:31:48|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-17 03:31:54|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-17 03:31:54|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-17 03:31:58|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-17 03:31:59|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-17 03:32:04|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:02|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-17 03:32:05|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-17 03:32:07|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-17 03:32:09|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|353.94||
2025-06-17 03:32:11|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-17 03:32:15|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-17 03:32:16|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-17 03:32:19|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-17 03:32:20|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-17 03:32:24|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-17 03:32:24|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-17 03:32:29|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-17 03:32:29|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-17 03:32:33|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-17 03:32:33|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-17 03:32:35|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-17 03:32:38|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-17 03:32:41|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-17 03:32:42|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-17 03:32:47|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:46|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-17 03:32:49|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-17 03:32:49|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-17 03:32:53|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|353.94||
2025-06-17 03:32:54|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|65.49||
2025-06-17 03:32:59|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-17 03:32:58|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-17 03:33:02|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|94.325||
2025-06-17 03:33:03|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-17 03:33:07|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-17 03:33:08|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-17 03:33:12|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-17 03:33:10|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-17 03:33:15|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-17 03:33:16|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-17 03:33:18|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-17 03:33:20|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-17 03:33:24|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-17 03:33:26|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-17 03:33:28|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-17 03:33:30|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-17 03:33:32|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-17 03:33:37|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|65.49||
2025-06-17 03:33:36|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-17 03:33:41|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-17 03:33:42|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.945||
2025-06-17 03:33:44|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|94.325||
2025-06-17 03:33:49|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-17 03:33:47|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-17 03:33:52|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:33:52|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-17 03:33:51|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-17 03:33:54|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-17 03:33:56|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-17 03:33:59|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-17 03:34:01|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-17 03:34:05|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-17 03:34:06|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-17 03:34:10|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-17 03:34:11|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-17 03:34:15|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-17 03:34:16|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-17 03:34:18|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-17 03:34:23|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:21|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.945||
2025-06-17 03:34:24|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-17 03:34:26|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-17 03:34:30|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:28|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-17 03:34:31|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-17 03:34:33|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||629.69||
2025-06-17 03:34:33|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-17 03:34:37|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-17 03:34:38|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-17 03:34:43|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-17 03:34:43|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-17 03:34:48|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-17 03:34:48|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-17 03:34:52|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-17 03:34:53|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|216.1||
2025-06-17 03:34:55|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-17 03:35:00|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:01|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-17 03:34:59|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-17 03:35:04|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-17 03:35:04|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-17 03:35:09|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||629.69||
2025-06-17 03:35:09|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-17 03:35:14|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-17 03:35:14|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-17 03:35:19|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:18|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-17 03:35:20|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-17 03:35:23|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-17 03:35:26|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-17 03:35:28|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|216.1||
2025-06-17 03:35:31|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-17 03:35:32|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-17 03:35:36|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-17 03:35:37|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-17 03:35:41|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-17 03:35:40|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-17 03:35:45|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-17 03:35:45|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-17 03:35:49|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:47|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-17 03:35:50|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-17 03:35:52|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-17 03:35:55|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-17 03:35:56|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-17 03:36:00|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-17 03:36:02|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-17 03:36:05|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-17 03:36:08|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-17 03:36:08|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-17 03:36:13|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-17 03:36:13|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-17 03:36:15|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-17 03:36:17|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-17 03:36:20|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-17 03:36:21|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.52||
2025-06-17 03:36:26|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-17 03:36:23|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-17 03:36:28|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-17 03:36:28|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-17 03:36:34|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-17 03:36:37|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-17 03:36:38|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-17 03:36:40|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||130.86||
2025-06-17 03:36:42|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-17 03:36:46|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-17 03:36:46|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.52||
2025-06-17 03:36:52|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-17 03:36:54|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-17 03:36:51|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-17 03:36:57|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-17 03:36:57|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-17 03:36:59|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||130.86||
2025-06-17 03:37:03|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|97.38||
2025-06-17 03:37:05|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-17 03:37:09|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-17 03:37:10|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-17 03:37:14|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-17 03:37:16|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-17 03:37:19|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-17 03:37:21|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|97.38||
2025-06-17 03:37:23|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-17 03:37:27|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-17 03:37:28|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-17 03:37:31|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-17 03:37:33|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-17 03:37:36|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-17 03:37:39|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-17 03:37:40|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-17 03:37:42|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|124.32||
2025-06-17 03:37:45|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-17 03:37:48|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-17 03:37:50|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-17 03:37:51|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-17 03:37:55|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-17 03:37:57|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-17 03:37:58|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|124.32||
2025-06-17 03:38:03|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-17 03:38:02|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-17 03:38:07|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:08|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-17 03:38:07|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-17 03:38:11|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:11|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-17 03:38:12|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-17 03:38:15|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-17 03:38:21|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:18|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|263.77||
2025-06-17 03:38:22|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-17 03:38:24|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:23|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-17 03:38:25|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-17 03:38:30|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|263.77||
2025-06-17 03:38:28|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-17 03:38:34|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:33|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-17 03:38:35|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-17 03:38:38|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-17 03:38:43|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:40|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-17 03:38:43|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-17 03:38:44|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-17 03:38:48|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-17 03:38:48|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-17 03:38:51|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-17 03:38:53|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||66.035||
2025-06-17 03:38:56|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-17 03:38:59|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-17 03:39:00|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||66.035||
2025-06-17 03:39:05|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-17 03:39:07|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-17 03:39:09|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-17 03:39:12|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-17 03:39:15|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-17 03:39:15|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-17 03:39:20|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-17 03:39:21|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-17 03:39:25|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-17 03:39:23|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-17 03:39:28|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-19 00:32:45|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-19 00:32:50|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-19 00:32:55|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-19 00:32:59|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-19 00:33:04|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-19 00:33:08|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-19 00:33:13|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-19 00:33:18|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-19 00:33:22|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-19 00:33:26|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-19 00:33:31|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-19 00:33:35|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-19 00:33:40|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-19 00:33:45|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-19 00:33:49|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-19 00:33:55|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-19 00:33:59|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-19 00:34:05|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:34:06|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-19 00:34:10|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|347.03||
2025-06-19 00:34:15|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-19 00:34:20|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-19 00:34:25|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-19 00:34:29|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-19 00:34:32|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-19 00:34:35|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-19 00:34:40|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-19 00:34:45|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-19 00:34:49|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-19 00:34:54|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|65.855||
2025-06-19 00:34:58|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-19 00:35:01|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|95.11||
2025-06-19 00:35:13|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-19 00:35:16|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-19 00:35:21|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-19 00:35:26|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-19 00:35:31|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-19 00:35:35|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-19 00:35:40|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-19 00:35:46|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|85.725||
2025-06-19 00:35:51|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-19 00:35:56|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:35:57|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-19 00:35:59|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-19 00:36:05|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-19 00:36:10|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-19 00:36:14|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-19 00:36:19|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|115.83|103.01|96.79|94.27|80.02|78.03|65.67|87.72|89.18|90.71|94.06|103.96|106.27|114.56|120.78|115.28|145.56|147.37|135.55|158.2|153.9|136.44|148.32|138.5|178|154.79|196.31|182.93|209.03|185.72||
2025-06-19 00:36:22|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-19 00:36:28|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:36:29|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-19 00:36:32|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-19 00:36:36|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||635.24||
2025-06-19 00:36:40|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-19 00:36:45|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-19 00:36:49|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-19 00:36:53|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|210.79||
2025-06-19 00:36:58|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-19 00:37:03|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-19 00:37:07|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-19 00:37:11|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-19 00:37:16|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:37:17|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-19 00:37:22|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-19 00:37:27|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-19 00:37:31|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-19 00:37:35|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-19 00:37:39|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-19 00:37:41|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-19 00:37:46|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-19 00:37:50|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-19 00:37:54|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-19 00:38:00|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-19 00:38:04|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-19 00:38:08|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-19 00:38:12|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.17||
2025-06-19 00:38:16|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-19 00:38:18|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-19 00:38:21|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-19 00:38:24|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||132.53||
2025-06-19 00:38:29|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-19 00:38:34|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-19 00:38:39|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-19 00:38:44|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|95.16||
2025-06-19 00:38:49|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-19 00:38:54|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-19 00:38:59|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-19 00:39:03|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-19 00:39:09|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-19 00:39:14|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-19 00:39:19|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-19 00:39:22|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|122.54||
2025-06-19 00:39:27|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-19 00:39:31|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-19 00:39:37|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-19 00:39:41|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-19 00:39:46|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:47|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-19 00:39:49|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:50|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-19 00:39:55|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|259.55||
2025-06-19 00:39:59|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-19 00:40:03|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-19 00:40:09|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:40:10|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-19 00:40:14|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-19 00:40:18|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-19 00:40:23|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-19 00:40:28|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||65.48||
2025-06-19 00:40:33|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-19 00:40:37|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-19 00:40:41|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-19 00:40:46|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-19 00:40:51|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-19 00:40:54|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-21 13:04:46|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-21 13:04:51|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-21 13:04:56|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-21 13:05:00|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-21 13:05:05|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-21 13:05:10|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-21 13:05:15|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-21 13:05:20|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-21 13:05:25|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-21 13:05:30|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-21 13:05:34|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-21 13:05:38|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-21 13:05:43|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-21 13:05:48|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-21 13:05:53|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-21 13:05:57|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-21 13:06:02|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-21 13:06:07|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:06:08|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-21 13:06:13|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|349.62||
2025-06-21 13:06:18|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-21 13:06:23|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-21 13:06:28|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-21 13:06:32|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-21 13:06:36|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-21 13:06:38|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-21 13:06:43|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-21 13:06:48|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-21 13:06:52|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-21 13:06:57|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|66.32||
2025-06-21 13:07:02|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-21 13:07:05|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|96.12||
2025-06-21 13:07:10|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-21 13:07:13|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-21 13:07:18|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-21 13:07:23|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-21 13:07:28|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-21 13:07:32|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-21 13:07:43|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-21 13:07:48|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|86.34||
2025-06-21 13:07:53|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-21 13:07:57|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:07:58|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-21 13:08:00|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-21 13:08:05|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-21 13:08:10|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-21 13:08:16|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-21 13:08:21|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-06-21 13:08:23|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-21 13:08:29|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:08:30|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-21 13:08:33|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-21 13:08:38|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||640.8||
2025-06-21 13:08:42|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-21 13:08:47|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-21 13:08:52|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-21 13:08:57|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|212.75||
2025-06-21 13:09:02|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-21 13:09:07|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-21 13:09:11|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-21 13:09:15|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-21 13:09:20|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:09:21|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-21 13:09:26|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-21 13:09:32|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-21 13:09:38|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-21 13:09:43|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-21 13:09:49|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-21 13:09:51|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-21 13:09:56|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-21 13:10:01|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-21 13:10:07|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-21 13:10:12|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-21 13:10:17|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-21 13:10:21|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-21 13:10:25|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.11||
2025-06-21 13:10:30|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-21 13:10:32|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-21 13:10:36|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-21 13:10:39|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||132.71||
2025-06-21 13:10:45|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-21 13:10:53|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-21 13:10:59|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-21 13:11:05|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|95.54||
2025-06-21 13:11:10|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-21 13:11:15|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-21 13:11:20|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-21 13:11:24|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-21 13:11:29|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-21 13:11:34|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-21 13:11:39|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-21 13:11:44|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.5||
2025-06-21 13:11:50|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-21 13:11:54|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-21 13:11:58|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-21 13:12:03|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-21 13:12:08|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:09|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-21 13:12:11|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:12|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-21 13:12:17|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-06-21 13:12:20|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-21 13:12:24|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-21 13:12:31|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:32|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-21 13:12:36|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-21 13:12:41|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-21 13:12:51|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-21 13:12:58|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.97||
2025-06-21 13:13:07|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-21 13:13:11|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-21 13:13:19|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-21 13:13:24|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-21 13:13:29|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-21 13:13:33|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-06-21 16:01:15|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-06-21 16:01:19|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-06-21 16:01:24|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-06-21 16:01:28|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-06-21 16:01:33|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-06-21 16:01:36|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-06-21 16:01:41|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-06-21 16:01:45|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-06-21 16:01:50|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-06-21 16:01:55|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-06-21 16:01:59|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-06-21 16:02:03|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-06-21 16:02:08|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-06-21 16:02:11|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-06-21 16:02:17|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-06-21 16:02:22|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-06-21 16:02:26|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-06-21 16:02:31|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:02:32|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-06-21 16:02:36|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|349.62||
2025-06-21 16:02:40|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-06-21 16:02:45|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-06-21 16:02:49|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-06-21 16:02:54|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-06-21 16:02:57|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-06-21 16:03:00|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-06-21 16:03:05|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-06-21 16:03:10|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-06-21 16:03:19|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|||
2025-06-21 16:03:24|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|66.32||
2025-06-21 16:03:28|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-06-21 16:03:31|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|96.12||
2025-06-21 16:03:35|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-06-21 16:03:38|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-06-21 16:03:43|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-06-21 16:03:47|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-06-21 16:03:52|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-06-21 16:03:56|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-06-21 16:04:01|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-06-21 16:04:07|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|86.34||
2025-06-21 16:04:12|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-06-21 16:04:16|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:17|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.4||
2025-06-21 16:04:19|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-06-21 16:04:24|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-06-21 16:04:29|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-06-21 16:04:34|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-06-21 16:04:44|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-06-21 16:04:47|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-06-21 16:04:52|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:53|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-06-21 16:04:58|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|||
2025-06-21 16:05:03|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||640.8||
2025-06-21 16:05:07|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-06-21 16:05:12|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-06-21 16:05:17|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-06-21 16:05:21|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|212.75||
2025-06-21 16:05:27|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-06-21 16:05:32|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-06-21 16:05:36|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-06-21 16:05:40|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-06-21 16:05:44|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:05:45|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-06-21 16:05:50|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-06-21 16:05:54|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|||
2025-06-21 16:05:59|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-06-21 16:06:03|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|||
2025-06-21 16:06:09|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-06-21 16:06:11|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-06-21 16:06:16|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-06-21 16:06:19|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-06-21 16:06:24|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-06-21 16:06:30|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-06-21 16:06:34|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|||
2025-06-21 16:06:38|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-06-21 16:06:42|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.11||
2025-06-21 16:06:47|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-06-21 16:06:49|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-06-21 16:06:51|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-06-21 16:06:54|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||132.71||
2025-06-21 16:06:59|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-06-21 16:07:04|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-06-21 16:07:10|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-06-21 16:07:15|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|95.54||
2025-06-21 16:07:19|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-06-21 16:07:23|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-06-21 16:07:29|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-06-21 16:07:32|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|||
2025-06-21 16:07:39|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-06-21 16:07:46|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-06-21 16:07:52|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-06-21 16:07:56|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.5||
2025-06-21 16:08:02|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-06-21 16:08:06|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-06-21 16:08:12|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-06-21 16:08:18|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-06-21 16:08:23|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:24|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-06-21 16:08:26|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:27|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-06-21 16:08:32|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-06-21 16:08:35|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-06-21 16:08:39|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-06-21 16:08:44|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:45|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-06-21 16:08:50|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-06-21 16:08:54|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-06-21 16:08:59|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-06-21 16:09:04|usa_0116|KR|price_second_month|0.69380315917375|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.97||
2025-06-21 16:09:09|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-06-21 16:09:14|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-06-21 16:09:18|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-06-21 16:09:22|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|||
2025-06-21 16:09:27|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-06-21 16:09:31|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-07-04 00:52:30|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-07-04 00:52:34|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-07-04 00:52:38|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-07-04 00:52:43|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-07-04 00:52:47|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-04 00:52:52|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-07-04 00:52:56|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-07-04 00:53:02|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-07-04 00:53:07|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-07-04 00:53:12|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-07-04 00:53:16|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-07-04 00:53:20|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-07-04 00:53:25|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-07-04 00:53:29|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-07-04 00:53:34|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-07-04 00:53:38|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-07-04 00:53:43|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-07-04 00:53:47|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:53:48|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-07-04 00:53:53|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-07-04 00:53:58|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-07-04 00:54:04|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-07-04 00:54:08|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-07-04 00:54:13|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-07-04 00:54:16|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-07-04 00:54:19|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-07-04 00:54:24|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-07-04 00:54:29|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-07-04 00:54:33|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|237.23||
2025-07-04 00:54:38|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-07-04 00:54:42|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-07-04 00:54:46|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-07-04 00:54:50|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-07-04 00:54:53|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-07-04 00:54:58|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-07-04 00:55:03|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-07-04 00:55:09|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-07-04 00:55:14|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-07-04 00:55:19|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-07-04 00:55:24|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-07-04 00:55:29|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-07-04 00:55:34|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:55:35|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72||
2025-07-04 00:55:38|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-07-04 00:55:43|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-07-04 00:55:47|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-07-04 00:55:52|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-07-04 00:55:57|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-07-04 00:55:59|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-07-04 00:56:04|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:56:05|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-07-04 00:56:09|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.475||
2025-07-04 00:56:14|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-07-04 00:56:19|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-07-04 00:56:24|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-07-04 00:56:29|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-07-04 00:56:41|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-07-04 00:56:47|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-07-04 00:56:52|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-07-04 00:56:56|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-07-04 00:57:00|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-07-04 00:57:06|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:57:07|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-07-04 00:57:12|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-07-04 00:57:18|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|76.335||
2025-07-04 00:57:23|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-07-04 00:57:26|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|987.09||
2025-07-04 00:57:31|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-07-04 00:57:34|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-07-04 00:57:39|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-07-04 00:57:42|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-07-04 00:57:47|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-07-04 00:57:52|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-07-04 00:57:57|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|304.6||
2025-07-04 00:58:00|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-07-04 00:58:11|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-07-04 00:58:16|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-07-04 00:58:18|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-07-04 00:58:21|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-07-04 00:58:24|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-07-04 00:58:30|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-07-04 00:58:34|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-07-04 00:58:39|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-07-04 00:58:44|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-07-04 00:58:49|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-07-04 00:58:53|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-07-04 00:58:58|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-07-04 00:59:02|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|241.27||
2025-07-04 00:59:07|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-07-04 00:59:12|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-07-04 00:59:17|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-07-04 00:59:20|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-07-04 00:59:25|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-07-04 00:59:28|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-07-04 00:59:33|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-07-04 00:59:37|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-07-04 00:59:43|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:44|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-07-04 00:59:47|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:48|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-07-04 00:59:54|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-07-04 00:59:57|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-07-04 01:00:03|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-07-04 01:00:08|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:00:09|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-07-04 01:00:15|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-07-04 01:00:19|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-07-04 01:00:24|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-07-04 01:00:29|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-07-04 01:00:35|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-07-04 01:00:40|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-07-04 01:00:44|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-07-04 01:00:50|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|379.595||
2025-07-04 01:00:55|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-07-04 01:00:58|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-07-04 01:01:03|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-07-04 01:01:07|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-07-04 01:01:12|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-07-04 01:01:17|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-07-04 01:01:24|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:26|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-07-04 01:01:30|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-07-04 01:01:38|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|53.14||
2025-07-04 01:01:44|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-07-04 01:01:50|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:52|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-07-04 01:01:58|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-07-04 01:02:05|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-07-04 01:02:10|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-07-04 01:02:16|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-07-04 01:02:21|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-07-04 01:02:27|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-07-04 01:02:35|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-07-04 01:02:40|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|275.65||
2025-07-04 01:02:44|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-07-04 01:02:49|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-07-04 01:02:54|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-07-04 01:02:59|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-07-04 01:03:04|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-07-04 01:03:09|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-07-04 01:03:14|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-07-04 01:03:19|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-07-04 01:03:24|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-07-04 01:03:29|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:03:29|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-07-04 01:03:35|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-07-04 01:03:48|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|122.09||
2025-07-04 01:03:54|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-07-04 01:03:59|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-07-04 01:04:04|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-07-04 01:04:09|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-07-04 01:04:15|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-07-04 01:04:18|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:19|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-07-04 01:04:25|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56|55.33||
2025-07-04 01:04:28|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35||
2025-07-04 01:04:32|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:33|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:34|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77||
2025-07-04 01:04:39|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41||
2025-07-04 01:04:43|usa_0173|INTU|price_second_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.7917|3.6467|5.5633||6.3333|7.8333|13||7.875|5.25|5.25||3.8233|5.3333|6.875||10.2083|7.76|12.0833||15.0217|14.61|29.97||20.69|28.5|19.72||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22||385.44|387.32|389.22||458.19|510.94|625.03||657.21|621|628.5||787.63||
2025-07-04 01:04:49|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08||
2025-07-04 01:04:54|usa_0175|HUM|price_second_month|0.13787761425252|||||||||||||||||||||||||||||32.6667|29.6667|28.0867||31.92|30.25|26.87||21.12|21.62|20.5||11.25|12.88|17.75||16.13|23.63|22.63||17.75|20.13|27.38||17.88|20.25|19||23.13|23.81|20.75||31.19|16.38|17.81||12.94|6.88|8.19||4.88|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.9|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86||468.07|485.19|512.19||447.13|486.52|457.81||373.65|316.74|253.71||244.48||
2025-07-04 01:04:59|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14||
2025-07-04 01:05:04|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07||
2025-07-04 01:05:09|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49||
2025-07-04 01:05:14|usa_0179|TWTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:15|usa_0180|DFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:16|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12||
2025-07-04 01:05:19|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.93|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26||
2025-07-04 01:05:24|usa_0185|SRE|price_second_month|0|4.875|4.9375|5.3125|5.0625|4.625|5.1875|5.6563|5.6875|6.7188|6.6875|6.5625|7.9063|8.4688|10.5313|9.125|9.25|8.1875|8.5|7.7813|8.375|8.375|8.8438|9.8438|9.4688|9.9063|10.5|10.8125|10.6875|10.7813|10.3438|11.1875|10.8438|9.5313|10.4375|11.0313|11.25|11.6875|12.3125|11.6875|13.25|12.875|13.6875|12.5|11.5|10|9.75|9.875|10.8125|11.3125|10.875|11.375|11.5625|10.875|11.4375|11.1875|11.1875|11.8125|12|13|12.75|12.7815|12.7188|12.5313|10.5|10.75|11.1563|9.25|9|9.4063|9.75|12.2188|11.175|13.65|13.545|11.58|11.16|12.5031|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.503|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.12|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59||
2025-07-04 01:05:30|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39||
2025-07-04 01:05:34|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:35|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.146|7.4924|4.5548|5.3927|4.852|3.41|3.1178|1.8268|2.4357|1.3494|1.0084|1.7489|2.9716|3.3077|3.2298|2.8011|3.8387|4.8325|5.0128|5.8312|8.1257|12.3882|12.7292|16.5582|19.0719|16.3634|16.2367|23.0811|25.4487|35.2745|37.1305|45.149|21.4053|34.6266|34.9871|34.3733|27.2706|36.2244|38.6115|41.7877|58.6528|70.0326|69.3701|50.3323|26.9978|50.1277|41.9241|40.5308|49.2216|47.7601|68.8732|75.2256|89.9278|173.5324|153.3352|174.4775|181.4729|190.4365|199.7313|192.5312|170.1321|145.2777|139.7924|164.6468|131.2868|163.0976|170.2295|194.6065|209.8153|222.1597|264.7463|343.9373|302.5198|292.1143|304.4197|274.1093|307.5082|258.842|345.3013|346.9186|297.775|479.891|386.8844|445.2546|367.4569|333.3272|234.0851|199.9749|216.46|194.0804|199.1175|161.7921|95.2475|137.3567|104.63|131.4|140.14|88.74|80.37||
2025-07-04 01:05:39|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46||
2025-07-04 01:05:44|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01||
2025-07-04 01:05:49|usa_0191|ABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:49|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97||
2025-07-04 01:05:54|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|386.89||
2025-07-04 01:05:58|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81||
2025-07-04 01:06:03|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:06:04|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24||
2025-07-04 01:06:06|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48||
2025-07-04 01:06:11|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88||
2025-07-04 01:06:17|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26||
2025-07-04 01:06:22|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12||
2025-07-04 01:06:25|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27||
2025-07-04 01:06:28|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81||
2025-07-04 01:06:32|usa_0205|DG|price_second_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|27.67|30.79||33.42|37.08|41.45||54.02|51.18|42.95||51.17|57.92|60.93||61.68|63|69.4||77.88|71.19|72.69||92.9|71.72|74.53||70.79|76.99|92.48||99.73|109.15|105.95||136.47|156.7|155.31||190.67|203.5|210.39||216.99|219.55|228.32||243.58|245.76|247.55||171.15|105.8|132.21||128.52|86.01|74.64||113.31||
2025-07-04 01:06:38|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.87|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12||
2025-07-04 01:06:42|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.1125|23.6975|22.4986|23.5428|28.3846|24.0177|23.8271|24.5873|26.2959|30.9469|30.4733|18.4171|21.787|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28||
2025-07-04 01:06:46|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|187.06|163.03|156.53|154.14|166.43|163.01|192.7|175.79|199.94|170.8|183.49|175.25|167.24|166.26||
2025-07-04 01:06:48|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667||
2025-07-04 01:06:53|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2||
2025-07-04 01:06:57|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66||
2025-07-04 01:07:02|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45||
2025-07-04 01:07:03|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18||
2025-07-04 01:07:07|usa_0214|AZO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||29|24|24|26.38|23.13|26|24.75|24.13|36.5|28.88|25.63|21.63|24.5|28.69|29.56|27.44|30.19|34.25|26.31|33.88|30|24.69|26.56|26.25|22.94|22.88|26.81|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.57|77.2|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|1955.47|2137.39|2532.88|2438.85|2663.31|2481.72|2477.13|2762.13|2956.4|3133.69|3009|3350.21|3762.6|3757.62||
2025-07-04 01:07:11|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:12|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85||
2025-07-04 01:07:16|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75||
2025-07-04 01:07:21|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64||
2025-07-04 01:07:24|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73||
2025-07-04 01:07:30|usa_0220|CERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:31|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501.5|508.5|519|527|539|543|29.675|107.5|16.215|20.385|16.85|3.54||
2025-07-04 01:07:33|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58||
2025-07-04 01:07:38|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77||
2025-07-04 01:07:42|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59||
2025-07-04 01:07:48|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.8|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6||
2025-07-04 01:07:52|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33||
2025-07-04 01:07:55|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55||
2025-07-04 01:08:01|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03||
2025-07-04 01:08:06|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64||
2025-07-04 01:08:11|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65||
2025-07-04 01:08:16|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.955||
2025-07-04 01:08:20|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:21|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47||
2025-07-04 01:08:24|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44||
2025-07-04 01:08:29|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02||
2025-07-04 01:08:34|usa_0237|VNO|price_second_month|0.053245805981036|||||||||||||||||||||||||||||37.6957|38.7936|39.1596||9.4239|10.1998|9.8814||11.2538|12.3517|15.1881||13.1313|15.0051|12.2602||13.3582|12.5347|13.1313||12.7653|13.7242|13.7242||14.9612|14.8221|19.2138||26.3979|31.0861|34.358||29.0952|24.2497|24.5205||25.8453|23.7885|23.7885||25.4354|27.1775|28.0412||28.5755|29.0586|30.4493||33.8163|28.8756|27.2287||31.9132|35.1631|40.0745||41.8019|45.8789|55.7237||58.8492|63.4019|61.0963||71.4022|79.7831|88.9325||80.3979|80.0393|64.3754||64.412|66.5713|44.1735||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2035|54.6185|56.258||61.4696|59.3249|58.6149||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86||28.59|23.16|20.81||18.14|22.68|28.25||26.29|39.4|42.04||38.24||
2025-07-04 01:08:40|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:42|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82||
2025-07-04 01:08:45|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:46|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95||
2025-07-04 01:08:51|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22||
2025-07-04 01:08:55|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:56|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|17.12|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48||
2025-07-04 01:09:01|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94||
2025-07-04 01:09:05|usa_0247|MRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:06|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|172.46||
2025-07-04 01:09:11|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07||
2025-07-04 01:09:15|usa_0251|SWKS|price_second_month|0|||||||||||||||||||||||||||||0.96|0.8767|0.7933|1.3333|1.1667|1.1667|0.7933|0.8767|0.9167|0.9167|1.0433|1.0433|1.0833|1.7933|1.5833|1.2933|1.46|2.1267|2.1267|3.0433|4.5433|5.7067|4.9167|3.1667|3.21|2.6667|2.6267|2.21|2.46|4.8767|6.2067|5.4367|5.52|3.1667|7.29|10.185|17.405|28.47|30.25|72.595|46.06|50.44|30.56|16.12|22|31.76|24|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.78|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|138.17|108.87|98.55|95.62|111.57|103.51|108.74|96.93|104.92|92.66|109.59|87.59|66.66|69.03||
2025-07-04 01:09:20|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:21|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|13.0941|15.3749|16.5157|12.969|13.48|16.04|17.195|17.335|18.5|24.15|24.16|22.01|22.05|26.075|25.93|28.725|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32||
2025-07-04 01:09:25|usa_0254|LNG|price_second_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||12|6|10||10.5|14|15||2.12|6|7.94||7.82|6.26|4.12||4.68|1.76|2||2.76|2.76|1.44||1.44|1.4|1.205||1|0.575|0.5||0.65|0.475|0.64||2.255|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42||133.03|165.91|149.96||152.36|165.96|170.71||174.83|179.84|214.87||243.52||
2025-07-04 01:09:30|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93||
2025-07-04 01:09:34|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.22|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34||
2025-07-04 01:09:38|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59||
2025-07-04 01:09:40|usa_0258|HES|price_second_month|0|||||||||||||||||||||||||||||13.7067|15.61|14.9433|14.6933|16.1633|17.5233|14.2533|12.5967|13.9733|15.3533|13.8733|15.7233|16.6533|16.3133|14.4267|14.3967|15.4167|15.6967|14.26|15.4067|16.0067|14.9867|15.0733|16.39|18.1933|16.2833|18.8967|17.1767|17.2633|18.75|18.1667|19.2133|17.6333|16.07|18.2067|14.9267|19.7767|20.5267|19.21|16.81|22.2067|22.8133|20.4167|24|28.5467|25.9033|19.3667|23.09|27.4167|24.3667|18.6667|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6167|33.4667|30.95|42.3667|40.84|46.1033|50|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|47.18|65.53|83.82|68.75|74.52|101.06|123.07|120.78|143.91|134.7|126.67|154.5|140.56|145.75|154.1|138.06|147.18|148.94|132.19||
2025-07-04 01:09:45|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78||
2025-07-04 01:09:50|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84||
2025-07-04 01:09:54|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7||
2025-07-04 01:09:58|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49||
2025-07-04 01:10:04|usa_0264|ADS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:05|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46||
2025-07-04 01:10:09|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1||
2025-07-04 01:10:14|usa_0267|DLTR|price_second_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04||
2025-07-04 01:10:20|usa_0268|ROP|price_second_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84||
2025-07-04 01:10:26|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91||
2025-07-04 01:10:31|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74||
2025-07-04 01:10:36|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63||
2025-07-04 01:10:42|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:43|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|136.27|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|126.87|148.07|143.58|135.14|147.56|170.14|171.58|153.74|165.35|169.24|167.79|203.51|202.7|249.87|231.17|234.69|289.09|280.45|263.83||
2025-07-04 01:10:47|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:48|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64||
2025-07-04 01:10:53|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19||
2025-07-04 01:10:58|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|70.66||
2025-07-04 01:11:02|usa_0281|KSS|price_second_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.25|5.2813|5.4375||6.485|5.6725|7.0475||7.845|9|9.72||15.75|16.7825|17.345||24.5|23.905|33.875||38.03|37.44|35.065||56.75|54.19|71||57.28|55.61|66.29||66|58.45|52.37||59.35|56.07|44.3||45.76|50.76|47.01||56.35|48.13|44.39||56.63|70.6|70.91||60.8|54.97|45.53||41.91|35.13|36.71||48.55|57.22|50.37||47.69|51.22|50.78||54.71|53.01|45.99||49.72|53.28|46.29||52.98|56.8|50.63||53.54|54.22|59.72||61.32|46.12|49.75||41.59|43.75|39.83||41.35|41.76|64.77||73.87|75.73|68.69||53.86|51.26|42.75||19.04|21.29|44.06||50.8|48.53|59.71||29.14|29.95|32.37||28.45|22.55|25.76||21.66|18.48|13.21||9.265||
2025-07-04 01:11:07|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|147.15||
2025-07-04 01:11:13|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|20.995||
2025-07-04 01:11:18|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93||
2025-07-04 01:11:23|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81||
2025-07-04 01:11:29|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25||
2025-07-04 01:11:31|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55||
2025-07-04 01:11:36|usa_0290|MOS|price_second_month|0.47963800904977|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48||
2025-07-04 01:11:42|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89||
2025-07-04 01:11:47|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89||
2025-07-04 01:11:50|usa_0293|DISH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:11:51|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89||
2025-07-04 01:11:55|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09||
2025-07-04 01:12:01|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36||
2025-07-04 01:12:06|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14||
2025-07-04 01:12:11|usa_0298|HST|price_second_month|0.015243902439024|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36||
2025-07-04 01:12:17|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13||
2025-07-04 01:12:21|usa_0301|FE|price_second_month|0||||||||14.875|15.625|16.125|16.375|19.5|19.125|22.375|20.625|21.875|21.625|22.25|19.75|19.25|18.75|18.75|18.875|20.625|21.5|22.375|23.25|22.125|20.5|16.875|17.625|18.875|18.75|19.5|20.375|19.75|20.625|22.25|22.5|24.75|24.5|25.75|22.375|20.5|17.5|19.375|18.5|20.875|21.875|21.625|22.75|23.75|21.875|21|23|22.5|21.25|22|27|28.938|29.688|28.875|30.9375|29.25|31.8125|28.5625|23.3125|18.6875|25.125|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94||
2025-07-04 01:12:25|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69||
2025-07-04 01:12:30|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43||
2025-07-04 01:12:35|usa_0305|TRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|20.1399|25.5034|23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.6767|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82|198.645||
2025-07-04 01:12:40|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6927|2.1875|1.3385|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.027|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22||
2025-07-04 01:12:44|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:45|usa_0310|DVA|price_second_month|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||10||14.0833|13.3333|12.0833||13.4167|16.6667|9.1667||11.5|8|9.8533||5.1867|2.48|2.23||2|2.5|5.71||6.7767|6.7833|8.15||7.9333|7.8667|8.2233||8.9267|10.61|13||15.415|15.575|19.765||22.74|23.035|25.32||24.85|28.935|28.44||26.94|31.59|28.175||26.565|28.505|24.785||24.73|28.32|29.37||31.22|34.515|34.745||43.305|31.335|37.905||49.105|51.805|55.265||60.4|56.9|63.37||72.32|73.14|75.74||79.47|72.33|69.71||77.32|66.07|64.2||64.76|59.39|72.25||69.44|71.63|51.46||56.26|57.07|75.03||79.14|85.65|117.4||120.43|116.26|113.76||79.96|82.77|74.67||100.47|94.53|104.76||138.57|163.93|149.55||142.45||
2025-07-04 01:12:50|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56||
2025-07-04 01:12:53|usa_0313|MNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:54|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65||
2025-07-04 01:12:59|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91||
2025-07-04 01:13:05|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88||
2025-07-04 01:13:10|usa_0317|RHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:11|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57||
2025-07-04 01:13:16|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52||
2025-07-04 01:13:21|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01||
2025-07-04 01:13:25|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09||
2025-07-04 01:13:30|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9||
2025-07-04 01:13:34|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13||
2025-07-04 01:13:37|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54||
2025-07-04 01:13:43|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28||
2025-07-04 01:13:48|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56||
2025-07-04 01:13:52|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97||
2025-07-04 01:13:57|usa_0328|ALTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:58|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21||
2025-07-04 01:14:03|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89||
2025-07-04 01:14:06|usa_0331|BBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:07|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.16|126.08|38.4|30.08|52.8|47.68|14.72|11.84|11.2|3.86|5.79|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|692.38|688.09|735.26|843.45|779.36|673.38|671.81|655.89|656.07|688.27|696.81|792.54|794.35|891.87|781.46|834.36|936.37|904.62|863.46||
2025-07-04 01:14:10|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29||
2025-07-04 01:14:16|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06||
2025-07-04 01:14:20|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44||
2025-07-04 01:14:26|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:27|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74||
2025-07-04 01:14:31|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13||
2025-07-04 01:14:36|usa_0342|FLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:37|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:38|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03||
2025-07-04 01:14:43|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93||
2025-07-04 01:14:47|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18||
2025-07-04 01:14:51|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99||
2025-07-04 01:14:55|usa_0348|LH|price_second_month|0|||||||||||||||||||||||16.913|16.6445|18.7922|21.2084|23.0876|24.1614|27.9199|28.9937|30.336|33.0206|45.6382|47.5175|51.8128|55.8397|48.3228|48.5913|52.0813|32.2152|38.3898|35.1683|26.846|28.7252|25.5037|26.5776|26.043|29.7999|32.2152|29.7999|18.5257|16.6464|16.3761|8.5907|5.9073|8.0543|6.1749|5.6371|4.4307|4.1611|4.5638|2.4161|2.8188|3.8927|5.3692|6.1746|8.0538|8.5907|15.4365|25.4098|30.5105|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5268|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9946|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.669|76.1138|85.4691|82.2304|87.4965|80.3577|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7983|260.6255|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97||
2025-07-04 01:15:00|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86||
2025-07-04 01:15:06|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38||
2025-07-04 01:15:11|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.98|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.13|118.32|101.91|104.16|96.17|93.94|111.39|108.41|91.67|106.42|95.18|89.66|69.88|79.24||
2025-07-04 01:15:15|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.73|27.82|30.45|33.73|33.73|34.52|36.89|42.18|47.97|47.93|47.78|58.05|59.9|62.13|62.63|63.79|60.63|63.88|62.18|71.81|73.445|73.08|73.64|68.22|78.79|83|83.96|82.92|79.52|80.16|93.82|102.19|105.66|118.89|120.06|125.38|142.21|161.54|145.98|155.11|160.46|189.13|194.48|188.36|173.7|201.76|229.32|194.27|170.94|187.85|178.65|171.11|215.76|241.67|240.03|242|253.64|272.82|290.73|296.91|313.77||
2025-07-04 01:15:18|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.6834|7.2512|6.5907|7.9861|5.2914|6.5418|6.9827|6.9082|7.9861|7.5452|7.5452|6.9572|5.0229|5.9166|3.3434|2.5105|3.6746|3.4551|3.6021|5.1817|5.5971|7.3982|7.1179|7.8783|8.429|9.7166|9.793|8.3408|7.8391|9.6343|11.3138|13.2168|14.0124|13.1619|12.2055|12.7739|14.1771|15.8546|16.3407|16.7209|18.2848|18.0653|19.5469|20.1975|20.4484|20.9814|22.8079|23.1842|23.4468|21.8398|22.9216|14.0046|14.377|17.8497|20.7659|19.4646|22.2749|22.1103|20.6953|22.4885|27.0372|28.1503|25.8338|25.2185|29.0126|29.1263|30.1062|31.6583|34.9704|37.7415|39.6072|44.683|46.6585|46.8976|46.9133|53.7764|54.8935|55.5285|53.6236|61.3333|64.8492|68.0946|64.1985|58.3858|67.244|72.1082|68.075|56.0106|51.8872|54.2468|60.8944|69.925|59.3|64.46|61.62|68.9|60.94|60.72|66.44|64.31|61.85|76.04|75.59|71.06|86.38|85.64|73.41|80.92|78.31|73.9|76.54|66.73|76.47|69.34|70.55|77.05|72.17|69.99||
2025-07-04 01:15:22|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|23.875|11.7917|17.875|17.3333|19.5|17.7917|19.8333|26.2083|22.8333|37.1667|29.4583|34.3333|37.3467|47.2667|45.2333|44.42|46.2667|34.9333|36.34|28.2733|36.6667|45.2|44.3333|56.3333|48.75|49.05|63.38|64.76|66.7|72.61|78.84|98.43|90.2|92.53|102.11|113.49|130.2|113.25|124.25|96.35|102.5|95.22|28|35.98|56.11|65.33|65.21|71.13|71.65|64.21|87.41|106.75|105.73|87.16|94.57|106.39|103.07|117.62|128.87|146.23|164|174.32|200.25|188.05|188.6|211.15|203.59|216.42|223.66|186.44|177.23|138.69|173.52|142.05|148.1|167.93|153.85|176.69|198.67|189.36|160.86|146.09|111.12|109.61|83.82|76.63|85.37|75.22|66.62|68.65|87.12|139.97|164|170.11|170.13|138.36|133.62|127.36|160.42|159.41|139.09|134.01|135.55|156.31|162.6|173.83|187.54|170.85|176||
2025-07-04 01:15:25|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7485|24.597|24.0667|20.418|22.6772|20.4816|23.0696|22.0726|21.415|24.597|25.7213|28.4366|28.967|29.7837|29.964|31.0777|32.1384|33.8567|37.9721|35.0764|33.6445|31.2368|36.6356|37.3039|39.6267|46.6696|48.2606|53.0336|61.1266|59.8007|65.7087|70.1423|78.3307|92.1831|105.2293|118.3287|143.4454|154.7309|148.579|118.2756|110.2039|97.0516|105.7491|91.2179|20.1104|12.325|24.2894|37.4311|47.1151|54.158|66.0693|63.9374|69.368|80.3247|95.4712|76.623|69.8347|80.6642|79.5611|85.4902|79.9535|86.5721|92.2573|92.4801|95.9591|105.3566|116.1331|115.9846|123.1865|134.6312|125.8594|109.7902|125.2442|93.5301|107.5098|124.8624|111.7525|119.5166|107.1598|102.2276|108.4326|102.8004|103.4368|110.7342|102.2701|96.2242|91.2179|85.0872|90.5072|83.1992|44.6755|49.5971|61.413|71.1835|81.6441|72.2244|71.5545|79.52|61.77|44.17|41.96|34.05|23.13|39.26|36.57|48.48|52.97|66.64|78.19|64.54|56.77||
2025-07-04 01:15:29|usa_0357|SJM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||25.3941|23.4105|23.4105|22.0877|23.278|23.5425|20.7648|17.9875|18.649|17.5911|23.0136|29.4289|24.9974|27.7091|26.2542|22.7486|26.1872|23.6095|23.5425|22.3516|20.6327|19.0456|20.3678|25.7253|29.5739|27.7221|27.5103|27.14|37.4352|35.7634|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52|115.6|126.53|129.57|120.03|135.82|135.41|128.01|137.41|158.46|157.37|147.67|122.91|126.38|125.87|109.04|121.1|110.12|118.41|98.2||
2025-07-04 01:15:34|usa_0358|SRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:15:35|usa_0359|DOV|price_second_month|0|||||||||||||||||||||||||||||6.7795|5.4203|6.0062|6.885|7.3236|6.4447|5.8588|6.4246|6.8013|7.0942|7.4491|7.9312|7.9931|8.7682|9.9182|10.2547|8.882|9.6788|8.5472|9.96|10.9745|13.3515|13.0167|14.8982|15.9026|14.7308|17.8712|16.6157|19.2103|23.1441|22.4511|25.866|25.1093|18.2461|23.8572|22.7658|25.2366|25.9061|29.1268|25.8191|31.1356|32.7292|27.4127|25.6852|28.3836|24.0514|24.6808|26.4954|23.8304|19.2371|20.8039|17.0877|20.295|25.4575|25.7053|26.2409|26.0869|25.2633|27.0846|25.8927|25.3571|27.252|27.0846|32.0998|32.7024|32.5551|33.68|31.9993|33.5126|33.0774|30.9883|27.7944|36.211|33.064|19.9736|16.6994|21.0517|23.1608|27.3725|30.3053|30.0575|29.9705|36.6998|43.0207|45.016|38.5144|36.8069|42.8667|37.8716|38.7085|42.5787|49.1139|52.3948|56.948|60.7579|63.1416|70.3699|70.9269|62.1447|58.1573|60.8613|50.0048|53.1931|49.0604|53.8792|58.5205|58.6093|64.6551|66.6327|68.5134|78.8695|80.7987|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84|122.03|123.26|150.5|174.36|163.85|156.86|133.91|124.96|141.95|149.9|133.33|148.3|141.16|165.38|183.82|186.03|205.9|198.77|177.75||
2025-07-04 01:15:39|usa_0360|FAST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5078|0.6134|0.6603|0.7306|0.8906|1.0313|1.2969|1.1213|1.4063|1.4531|1.3438|1.1328|1.4609|1.8009|1.6563|1.3713|1.5469|0.9122|1.2891|1.1875|1.6016|1.5666|1.2031|1.3809|1.9728|1.9963|1.9259|1.875|2.0972|2.0547|1.8841|2.3356|2.4694|2.2012|2.2331|2.0787|2.0894|2.5269|3.105|3.0275|3.235|3.9238|3.8225|3.6538|3.6325|3.7862|4.9625|5.4887|5.375|4.585|4.4988|4.4088|5.4175|5.7012|4.955|5.0825|6.18|6.4912|4.8137|3.765|4.1525|4.525|4.635|5.5462|6.305|5.6588|6.69|7.7663|8.295|8.3675|10.4125|13.17|11.0575|10.7725|10.4525|12.9075|13.045|10.9975|11.6325|11.7975|12.1875|11.32|11.3|10.3875|10.3775|9.635|10.145|11.3225|11.5075|10.7775|11.85|12.5075|10.7925|10.6675|13.0975|13.68|13.3075|14.59|14.815|15.735|15.295|15.31|17.76|17.11|20.63|24.43|24.725|23.185|26.52|27.925|29.585|25.73|26.78|25.165|25.755|25.78|26.925|28.79|29.985|36.505|32.99|34.14|41.78|37.865|41.34||
2025-07-04 01:15:44|usa_0361|LRCX|price_second_month|0|||||||||||||||||||||||||||||0.186|0.1111|0.114|0.136|0.1973|0.2527|0.2807|0.3056|0.2556|0.3|0.464|0.5916|0.8222|1.0471|1|1.2|0.9583|1.1833|1.4083|1.3333|1.9083|2.0083|1.825|1.2293|1.325|0.7863|1.196|1.271|1.2127|1.8833|1.021|0.9417|0.7937|0.3647|0.596|0.9853|0.925|1.8813|2.5877|5.2043|3.213|3.013|1.5|2.15|2.762|2.831|2.192|2.164|2.274|1.163|1.624|1.333|1.785|2.561|3.196|2.557|2.513|2.155|2.601|3.144|3.065|3.17|3.755|4.31|4.479|4.273|5.26|4.466|5.372|5.363|4.585|4.024|4.07|3.676|2.02|1.956|2.619|3.07|3.399|3.391|3.786|3.611|4.54|5.49|4.6995|3.716|4.077|4.17|3.73|3.413|3.512|4.23|4.678|4.667|5.211|5.173|6.204|7.191|8.264|8.246|8.225|7.277|7.82|7.33|8.281|9.332|10.602|11.854|15.517|16.598|19.233|19.186|19.818|17.309|15.696|17.609|17.461|21.051|26.683|29.343|27.367|33.634|45.266|56.719|64.985|60.482|67.985|56.135|52.003|43.791|47.238|48.601|61.67|70.24|71.592|93.825|93.244|82.101|73.88|76.74|80.79||
2025-07-04 01:15:49|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3|0.3375|0.3031|0.2906|0.2469|0.2813|0.25|0.3063|0.3094|0.2875|0.2625|0.2406|0.2562|0.225|0.2|0.2313|0.3016|0.2469|0.3281|0.3454|0.3719|0.2579|0.2117|0.225|0.1891|0.1625|0.093|0.1805|0.1943|0.2988|0.3669|0.5414|0.6985|0.8307|1.112|0.8267|1.1325|1.725|2.177|2.141|1.9265|1.741|1.586|2.1295|2.221|2.573|2.693|3.159|2.7805|2.129|2.38|2.5585|2.6605|2.408|2.051|1.872|1.7085|2.131|1.919|1.562|1.919|2.354|2.3345|2.736|3.388|3.399|4.247|5.207|6.316|6.137|7.223|8.547|9.135|9.548|8.962|10.399|11.198|12.237|14.642|14.112|13.004|13.39|15.386|17.624|17.428|17.062|17.87|16.914|19.22|16.79|15.014|14.182|11.03|11.902|13.648|12.986|14.862|17.656|19.026|19.07|20.156|20.376|18.888|17.702|24.404|29.766|28.162|31.792|36.34|38.85|45.066|40.758|37.472|37.03|45.262|46.652|41.918|43.7|40.602|50.864|57.058|53.51|56.734|55.35|48.4||
2025-07-04 01:15:54|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|31.21|32.96|36.72|45.46|53.76|67.08|54.39|56.9|63.96|79.06|77.26|68|84.91|53.01|71.63|72.62|83.42|93.18|105.36|110.41|126.63|156.76|176.3|182.1|165.74|229.5|264.19|265.78|281.28|352.94|377.98|453.34|527.48|550.26|454.4|621.85|647.7|550.15|467.47|459.99|396.85|431.86|549.12|561.82|665.24|752.84|728.86|838.22|1070.07|922.29|1021.84||
2025-07-04 01:15:57|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|557.81|403.06|483|615.41|572.55|612.72|607.47|625.25|656.21|579.59|606.98|629.36|743.87|783.22|902.74|970.2|1172|1326.19|1373.21|1260.32|1367.2|1431.5||
2025-07-04 01:16:00|usa_0365|COH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:01|usa_0366|KSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:02|usa_0367|TRW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:03|usa_0368|CHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.8333|2.115|1.7083|1.5|1.74|1.9067|1.5208|1.6875|1.6667|1.7608|1.875|2.2192|2.2083|2.3858|2.4483|2.3908|2.5258|2.255|2.88|3.4792|3.5575|3.875|4.6667|2.8433|3.0317|2.99|3.5317|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5667|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83|87.77|78.75|85.73|83.66|89.38|97.85|90.06|83.71|81.87|83.78|92.45|96.77|96.63|100.12|107.01|101.88|110.13|111.2|98.31||
2025-07-04 01:16:08|usa_0369|XLNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:09|usa_0370|EFX|price_second_month|0|||||||||||||||||||||||||||||7.445|6.15|5.395|7.46|7.23|6.805|5.51|6.63|6.97|6.435|7.475|8.125|8.03|9.755|9.865|11.75|13.94|14.75|12.875|15.44|15.69|19.44|20.815|20.75|24.75|25.5|32.75|29.75|31.25|29.44|34.13|35.94|36.38|35.63|41.5|37.75|36|30.5|24.75|21.19|27.69|25.44|33.25|30.31|35.08|26.03|24.89|30|27.63|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27|166.9|161.88|235.04|272.26|278.65|218.34|202.58|188.75|197.37|202.53|208.62|206.7|217.71|273.59|231.39|307.13|261.56|245.2|264.19||
2025-07-04 01:16:14|usa_0371|PNR|price_second_month|0|||||||||||||||||||||||||||||2.7454|2.0023|2.3268|2.8461|3.3565|3.3173|3.5053|4.5395|4.225|3.5199|3.9362|4.6022|5.2211|5.6005|5.3084|5.4494|5.2496|6.23|6.0252|6.6229|7.0862|7.0795|7.7729|8.3202|8.4377|8.6358|9.2368|10.0393|10.5664|11.4931|12.2217|13.3935|14.3202|9.361|12.6548|12.7186|14.8171|15.2771|12.4668|11.5435|13.1786|10.9122|9.4651|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5754|22.3214|26.8743|27.8279|29.8895|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.9051|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1095|40.3652|47.4901|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.668|47.7855|46.1269|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14|51.82|55.93|68.97|77.16|73.69|57.91|50.17|44.5|45.77|55.94|55.47|70.26|64.54|77.79|81.38|88.69|108.99|94.2|99.18||
2025-07-04 01:16:19|usa_0372|ATVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:20|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||6.2222|7.6667|11|12.1112|18.4167|20|18.1667|15|11.8334|11.3333|9|10|12|11.833|9.583|11.167|15.292|15.875|17.583|14.167|17.25|20.167|26.25|30.375|26.5625|37.3125|32.5|29.125|22.625|24.9375|22.1875|23.8125|23.75|23.6875|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33|125.83|174.99|210.68|197.76|167.87|140.78|141.46|110.36|101.33|102.85|92.04|101.39|88.31|118.62|121.93|155.14|138.83|117.59|100.61||
2025-07-04 01:16:25|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.9844|1.8594|1.875|3.18|2.0313|2.375|3.3906|4.4375|4.4375|4.8675|6.3288|11.21|12.6575|13.97|17.9075|41.53|82.75|80.5|127.38|64.19|16.81|13.7|6.8|21.87|20.38|12.44|7.33|10|11.19|16.08|20.53|20.44|21.53|21.53|23.05|33.22|27.66|28.27|23.74|27|36.03|35.3|37.01|39.28|36.52|29.19|26.91|24.96|20.05|21.66|18.23|13.97|14.84|19.72|26.68|34.36|32.54|37.31|49.79|54.96|48.1475|52.78|33.93|36.27|44.77|31.82|32.88|33.55|34.16|37.78|42.62|41.14|36.9|36.52|42.96|41.45|35.46|31.56|29.6|26.53|27.29|24.59|35.82|35.27|41.85|40.05|43.76|55.32|61.69|78.53|85.89|59.67|69.34|61.7|52.51|62.25|41.69|44.37|43.84|66.24|72.67|81.82|89.76|91.99|83|65.24|61.85|60.06|63.85|76.4|75.88|88.16|104.97|128.8|123.51|116.08|87.84|106.55||
2025-07-04 01:16:28|usa_0375|BBY|price_second_month|1.5051421657592|||||||||||||||||||||||||||||0.4307|0.19|0.287||0.7222|1.1574|0.787||0.6667|1.0833|1.5||1.4352|3.3472|2.5589||2.7222|4.1811|3.4444||2.8889|2.3056|1.6944||2.07|1.82|1.1111||1.4444|3.1044|5.6389||10.3889|10.6667|20.1667||33.1689|24.7778|21.2222||32.3333|22.3067|22.1333||29.76|24.4|32.8889||21.9333|13.74|17.3933||29.1|38.8733|33.5933||32.1067|39.48|35.86||51.0667|44.26|50.66||45.34|55.25|50.4||44.59|48.52|48.73||39.72|26.88|28.02||37.37|38.18|36.65||34.66|42.98|34||27.6|26.23|23.95||18.09|15.21|16.26||30.09|42.8|23.54||29.73|34.14|35.2||32.29|35.03|27.93||33.6|38.91|44.52||58.34|55.98|73.06||75.03|70.16|59.24||76.53|71.83|84.69||99.59|111.55|108.82||112.35|122.24|99.28||76.99|68.41|88.72||83.05|66.82|72.49||86.52|90.43|85.86||72.04||
2025-07-04 01:16:36|usa_0376|TSN|price_second_month|0|||||||||||||||||||||||||||||10.9133|9.1833|9.7067|12.2433|14.3467|12.4133|12.0867|11.8533|12.02|12.8333|15.26|15.9933|15.5933|14.1467|15.3533|13.9|13.94|15.6933|14.7333|15.96|14.5133|16.72|15.44|14.6467|15.9667|15.82|21.3867|19.86|20.13|20.89|18.13|19.5|21.13|16.5|20.69|20.5|23|16.06|17.38|10.31|9.88|9.19|14|12.61|12.74|10.55|12.03|12.99|14.76|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.52|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8|65.2|67.67|79.5|78.52|78.96|92.66|89.61|75.38|66.28|59.24|50.64|53.27|46.84|54.24|57.25|64.31|64.5|61.34|56.16||
2025-07-04 01:16:41|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.17|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63|102.76|121.42|129.03|101.69|91.69|96.26|58.19|60.21|75.57|108.37|101.88|99.39|87.53|102.86|95.48|76.88|91.29|89.32|90.47||
2025-07-04 01:16:44|usa_0378|NWL|price_second_month|0|||||||||||||||||||||||||||||23.86|21.31|19.89|23.62|29.46|34.59|33.34|40.28|31.35|33.59|36.79|31.39|32.29|31.6|34.88|20.13|22.66|23.78|21.5|23.88|24.88|25|26.38|27.75|30|31|31|37.13|38.25|39.5|40.81|45.88|48.25|47.75|44.25|42.5|40.5|41|32.81|23.25|26.25|25.94|19.44|26.31|25.27|22.9|25.65|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.76|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98|21.26|23.17|28.69|25.41|21.47|23.75|21.44|17.85|12.97|14.69|8.31|10.58|7.63|7.5|7.72|7.09|9.59|6.42|5.3||
2025-07-04 01:16:49|usa_0379|WU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|22.14|22.3|19.53|22.5|21.29|23.35|27.62|11.92|11.16|17.44|17.72|18.92|16.5|15.69|15.68|17.95|21.31|20.4|16.46|16.45|17.78|16.94|17.33|12.49|14.18|16.71|17.79|16.4|16.61|15.74|17.49|18.28|19.52|22.56|18.44|18.94|18.4|19.26|21.56|21.27|19.64|18.82|18.93|19.55|19.82|20.12|18.8|18.46|17.8|19.36|22.12|27|22.39|19.82|23.78|22.43|23.9|24.29|21.64|16.9|20.09|17.36|15.1|14.12|12.96|12.11|12.28|11.94|13.14|12.93|12.2|11.06|10.83|9.4||
2025-07-04 01:16:53|usa_0381|JWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:54|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.219|4.625|4.672|4.079|3.844|5.422|4.1563|4.4688|5.3438|6.3906|6.6094|7.6094|8.5781|16.7188|30.9375|28.0938|26.35|30.9025|31.325|30.88|35.455|43.7035|28.025|27.895|26.38|31.68|30|36.485|41.435|43.075|42.8|46.875|49.7|52.5|49.98|50.09|52.87|55.74|64.28|53.17|51.01|49.02|54.75|55.06|47.67|50.41|54.05|46.57|45.83|52.22|53.96|57.94|56.75|52.75|43.5|49.32|56.75|58.42|50.07|58.66|58.05|56.9|60.47|57.78|56.17|61.84|58.62|60.94|53|59.89|63.21|65.31|70.14|75.23|67.8|68.32|66.53|77.17|82.82|87.46|97.44|108.77|108.35|98.46|103.05|108.36|109.98|88.57|86.55|95.91|102.37|106.55|106.06|118.28|111.24|123.98|115.59|131.67|152.83|148.68|131.27|141.02|125.31|151.83|138.36|132.65|131.5|137.23|124.89|141.97|156.97|162.66|172.9|173.34||
2025-07-04 01:16:57|usa_0383|SIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|5|3.334|3.334|4.586|6.6667|7.086|6.6667|9.586|10.834|9.586|10.584|9.5|13.666|14.208|8.584|10.334|15.166|16.75|16.208|21.166|16.75|16.166|15.666|14.834|19.666|25.134|18.6666|27|33.926|29.448|26.454|21.666|23.234|29.606|35.552|37.3|41.3333|42.866|41.46|43.34|41.66|39.32|36.56|37.38|37.96|35.54|41.54|47|50.0998|42.36|34.58|28.2|24.66|19.92|23.38|8.67|11.45|20.82|26.33|26.72|32.34|27.5|31.74|43.4|46.02|46.81|33.8|43.96|47.28|44.01|48.76|53.4|67|67.43|71.65|78.7|105.86|110.59|113.91|131.57|138.79|128.24|136.13|123.69|124.03|82.41|74.53|94.26|69.27|63.24|66.55|56.55|38.52|55.75|65.93|31.77|27.16|17.88|16.76|21.74|6.45|10.27|18.7|27.27|57.98|80.79|78.96|87.03|72.7|53.46|57.19|68|77.78|65.26|71.81|107.26|100.07|89.58|103.14|80.71|58.06|79.55||
2025-07-04 01:17:03|usa_0384|NEM|price_second_month|0|||||||||||||||||||||||||||||32.906|31.6481|25.6229|26.4562|26.8408|26.0316|29.9095|32.9621|31.6882|35.7904|28.4673|29.1323|39.3718|38.0739|39.2116|34.7568|41.25|42.88|36.63|36.13|41.75|43.5|43.13|56.88|60.25|52.88|47.88|47.5|39.13|42.38|30|29|24.94|13.69|19.88|17.25|17.81|20.44|23.69|22.13|23.06|18.56|15.63|16.85|20.49|20.74|19.67|24.12|31.21|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28|58.82|54.38|73.48|57.99|54.92|66.2|67.85|41.36|47.47|43.61|40.55|39.42|40.19|31.25|41.94|53.39|41.94|42.84|52.72||
2025-07-04 01:17:09|usa_0385|WEC|price_second_month|0|||||||||||||||||||||||||||||5.5067|5.5167|6.3|6.5667|6.84|7.33|7.9|8.0267|8.5067|8.995|8.48|9.43|9.16|9.97|9.52|12.5|12.625|13|13|13.875|14.44|13.44|14.75|14.44|14|13.75|13.375|12.815|12.065|12.78|13.53|13.625|14.75|14.53|15.47|12.78|13.875|12.22|9.94|8.845|10.565|10.625|10.655|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08|94.95|80.64|93.91|94.48|86.93|90.88|105.07|103.14|99.14|88.66|87.35|84.12|83.62|78.49|81.03|93.03|101.05|106.69|107.44||
2025-07-04 01:17:15|usa_0387|MKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.88|154|174|172.81|141|167|180|188.75|175.63|157.25|130.75|144|145.88|148.88|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83|973.83|1088.8|1225.49|1270.25|1194.82|1242.91|1369.43|1194.11|1324.84|1329.86|1314.73|1478.92|1439.09|1492.48|1641.59|1600.68|1782.92|1933.44|1941.7||
2025-07-04 01:17:20|usa_0389|XEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:21|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.1996|9.5628|10.473|9.4417|10.473|10.1099|10.9572|11.4995|12.1048|12.3469|13.3782|12.6809|12.497|12.8601|11.4075|12.2258|10.5602|11.5915|11.4995|10.5602|10.076|11.4414|10.9572|11.6206|12.2016|12.9763|13.8963|14.0173|14.9615|16.6077|16.3656|16.9224|16.782|18.2298|19.1158|19.4644|20.9654|19.3434|21.3576|24.1272|22.7763|23.8415|23.0765|21.9241|22.3212|21.1494|23.8125|26.5917|26.6401|26.553|26.1463|27.5988|22.2824|23.7253|24.868|19.5516|16.9757|20.7911|24.7421|24.4903|27.1147|30.1554|31.5595|32.9734|34.8326|34.0289|33.5834|32.7894|35.7236|37.118|40.7979|39.3937|44.2066|44.0129|38.251|36.905|43.0155|41.9309|43.306|44.991|48.4771|44.1291|43.2769|48.051|56.689|58.19|63.6516|53.687|59.3424|53.1931|55.74|53.5514|47.6249|51.6147|56.718|62.0635|66.9732|67.8641|71.4762|74.207|70.1011|53.5611|60.0686|58.0738|58.3546|66.2372|69.9364|67.92|66.09|68.22|68.28|63.07|63.95|59.44|56.04|53.96|52.11|53.06|62.11|57.89|57.03|56.62||
2025-07-04 01:17:25|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.62|12|9.24|7.74|11.51|8.6232|7.6527|7.91|7.76|6.08|28.37|55.7|63.68|58.88|60|46.82|64.76|58.68|53.92|64.9|56.19|44.73|26.15|13.86|13.57|8.24|12.56|7.1|6.55||
2025-07-04 01:17:27|usa_0392|VMC|price_second_month|0|||||||||||||||||||||||||||||15.0833|13|10.75|12.1267|12.25|12.6267|12.25|12.7933|14.3333|14.0433|15.46|17.71|13.5|15.25|15.25|16.2933|15.5433|17.6267|16.0833|17.75|18.21|17.5433|18.9167|18.0833|19.1667|19.3333|20.75|21.5833|24.3333|29.2933|33.8967|33.5433|37.8333|37.1667|41.7933|44.9167|45.19|42.63|40.25|40|46.75|44.31|42.88|42.33|54.08|48.01|46.25|48.33|47.83|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120|139.65|166.99|183.32|185.93|191.64|181.45|164.87|166.49|183.33|180.91|195.5|218.25|213.56|265.85|255.77|245.21|288.13|247.31|265.07||
2025-07-04 01:17:32|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.6267|15.6667|7.2533|8.2933|7.1667|11|9.7533|9.7067|11.0933|12.2533|13.2333|11.5|11.9667|14.0133|13.7333|14.3333|12.7133|15.94|16.4133|16.9667|17.4933|19.2333|18.6333|20.9933|21.14|23.6533|24.1533|23.9|25.9133|27.2|25.8533|27.6533|28.06|30.28|31.09|33.17|30.53|32.93|32.87|24|19.9|22.79|25.61|28.2|28.14|29.12|29.43|28.14|29.61|31.52|30.36|27.45|29.83|26.36|27.65|28.47|31.44|34.1|32.51|34.91|34.11|35.4|39.33|39.61|40.92|40.29|40.98|43.93|45.7|48.28|50.52|55.49|61.95|63.61|65.24|64.94|67.18|67.43|73.36|77.34|78.43|84.59|89.25|88.65|90.26|85.46|92.72|96.72|89.09|109.18|124.13|132.26|120.28|133.84|142.72|139.29|128.93|141.63|144.13|161.84|183.6|185.19|208.21|218.3|237.02|257.29||
2025-07-04 01:17:36|usa_0395|LLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:37|usa_0397|AAP|price_second_month|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2467|17.2167|16.38||20.5567|24.5967|27.0067||30.1467|23.5333|28.4867||43.4333|38.88|42.45||36.66|32.48|35.88||39.31|35|38.61||40.08|38.24|31.38||41.01|39.28|41.37||50.87|59.66|66.56||58.65|59.66|68.5||69.03|68.12|70.27||81.39|79.93|110.28||131.66|130.3|161.19||163.89|170.53|147.83||154.44|151.01|175.63||123.58|99.33|98.59||139.16|169.79|151.41||153.24|161.68|158.12||149.97|151.71|159.4||200.04|214.78|236.5||178.75|165.87|145.02||68.32|59.66|60.92||63.69|41.33|43.73||48.26||
2025-07-04 01:17:41|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61|143.28|161.68|176.8|136.39|119.87|135.47|149.68|156.81|155.65|145.02|126.84|140.19|114.49|126.36|105.06|114.97|122.79|135.39|109.46||
2025-07-04 01:17:44|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.875|36|33.5|27.9375|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11|97.4|109.26|125.4|113.16|104.29|118.47|110.16|91|86.62|85.2|77.09|85.01|83.83|87.74|101.33|102.37|104.72|97.85|78.37||
2025-07-04 01:17:49|usa_0400|GPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:50|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|5.7825|5|5.64|6.5625|8.0775|7.875|8.72|12.75|11.25|14.7975|14.1575|14.94|14.925|15.545|13.895|14.55|16.94|13.795|15.28|15.355|18.63|18.955|19.69|19.805|20.79|21.335|26.875|27.4|28.585|30.875|40.5|44.82|44.04|45.82|44.01|50.96|54.18|49.04|51.55|50.77|64.5|52.11|51.08|41.38|50.82|56.26|55.75|53.33|58.11|64.99|73.71|72.39|80.22|70.5|68.51|66.17|58.26|56.61|61.74|57.02|56.7|56.87|58.65|51.86|59.86|68.26|73.74|74.3|61.73|67.43|67.43|69.83|74.98|69.42|74.85|80.37|67.01|70.63|86.65|93.36|87|96.08|92.33|90.38|79.63|84.49|76.85|68.9|81.13|98.3|93.97|90.85|97.02|90.06|95.09|96.68|108.51|114.15|100.22|99.96|94.54|90.43|82.05|74.08|86.37|103.51|105.58|101.62|95.97||
2025-07-04 01:17:54|usa_0402|UHS|price_second_month|0|||||||||||||||||||||||||||||1.1875|0.9688|0.89|1.7025|1.875|1.9837|1.375|1.86|1.6087|1.64|1.75|1.8275|1.8275|1.9375|2.4375|3.11|3.25|3.61|3.125|3.125|3.4537|4.2975|5.1563|6.3913|6.5|6.345|7.0625|8.5325|10.125|10.97|10.9225|13.0625|13.75|9.6875|13.4075|10.1575|12.47|8.345|8.235|9.72|13.2825|17.6875|25.61|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35|130.58|125.33|159.63|155.76|118.73|143.93|124.61|97.84|130.85|133.57|132.13|134.7|137.48|167.06|189.8|237.97|205|175.25|190.35||
2025-07-04 01:18:00|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.0625|7.53|7.845|6.78|7.53|8.0625|8.3275|10.7025|12.4225|14.5625|13.47|19.2825|23.3125|24.6575|32.97|24.5|49.03|47.25|79.56|64.31|65.86|49.68|33.13|36.55|31.25|26.66|24.98|26.8|23.17|28.36|30.5|31.98|36.94|46.08|43.31|46.66|48.85|38.85|45.47|39.23|42.73|41.65|42.65|50.04|54.24|60.3|61.57|78.04|59.61|61.52|68.25|41.23|35.22|43.32|50.28|58.78|59.66|68.44|60.52|76.87|83.05|98.56|79.87|80|89.6|79.78|80.19|84.55|92.72|96.71|98.85|99.53|111.4|100.16|103.43|115.9|120.38|133.62|121.38|132.82|120.31|137.55|157.31|134.57|154.99|179.62|183.48|197.17|204.64|192.62|189.48|198.58|242.22|200.71|211.89|222.07|194.89|199.85|216.26|232.01|273.88|322.25|414.02|328.07|316.73|327.95|298.6|346.6|310.89|251.22|280.8|280.61|337.42|308.9|346.35|384.72|377.34|349.24||
2025-07-04 01:18:04|usa_0404|CTXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:05|usa_0406|TAP|price_second_month|0|||||||||||||||||||||||||||||12.81|12.375|9.25|10.56|11.75|9.935|9.625|9.625|9.935|9.935|10.31|8.375|8.875|9.75|8.685|9.31|9.875|10.185|7.875|8.125|8.625|8.5|10.125|9.685|9.375|10|9.935|10.685|12.185|18.44|18|15.625|18.75|20.625|24.875|29.78|23.75|28.53|24.875|21.94|28.125|29.78|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64|46|44.45|58.32|47.53|44.44|52.18|55.84|51.67|55.11|53.19|61.85|63.49|61.54|62.42|54.81|53.97|62.06|61.29|53.59||
2025-07-04 01:18:10|usa_0407|KIM|price_second_month|0.0094614264919942|||||||||||||||||||||||||||||||||||||||||||||7.9733|8.0556|8.4178||8.4444|8.8889|9.0833||9.4167|9.9167|11.6267||10.5833|11.6033|11.75||13.6667|12.6667|13.23||13.25|11.9167|11.2933||13.6767|14.0833|14.73||15.7833|16.1833|16.345||16.745|15.55|15.32||18.95|20.485|22.375||22.75|25.65|28.995||29.455|31.42|32.08||36.49|42.87|44.95||38.07|45.21|36.4||34.52|36.94|18.28||10.05|13.04|13.53||13.44|15.74|18.04||18.64|15.03|16.24||19.03|20.27|19.32||21.43|20.18|19.75||22.98|21.91|25.14||22.54|24.43|26.46||31.38|28.95|25.16||18.35|19.55|18.15||16.99|16.74|14.65||18.48|20.88|20.71||12.84|11.26|15.01||20.85|20.75|24.65||19.77|18.41|21.18||19.72|17.59|21.31||19.46|23.22|23.43||21.02||
2025-07-04 01:18:15|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9375|0.8906|0.6719|1.0781|1.2031|1.1719|1.2188|1.3125|1.5313|1.875|2.125|2.2188|2.3125|4.2663|3.875|3.5075|3.4688|5.0075|9.3287|6|9.2025|8.765|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.7|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78|209.6|192.78|205.85|290.53|254.85|246.75|203.46|219.92|230.2|213|210.79|159.59|157.73|173.72|206.33|245.02|249.02|233.52|244.79||
2025-07-04 01:18:19|usa_0410|FNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.4957|4.33|3.6222|3.5389|4.33|4.33|5.2459|5.6206|4.6214|4.9961|5.4957|4.4132|4.2883|5.7872|8.6599|9.7424|11.1163|9.222|10.929|6.6615|5.6414|5.121|5.0169|4.1842|5.1626|6.6407|7.973|10.3114|7.5913|8.077|7.5636|8.8334|10.1935|9.9783|10.7763|10.9359|10.3461|9.6245|11.7686|13.0246|12.518|12.5389|14.2875|14.7385|11.9907|13.0315|15.821|16.4455|13.8226|13.3993|15.71|16.6606|19.4571|12.6221|10.8388|12.2197|11.8658|9.7355|8.5558|11.498|9.673|10.4224|9.6383|9.8881|10.0061|10.0616|9.3677|9.6106|11.0886|11.7894|11.0123|11.9768|13.0732|13.0732|16.7994|17.306|18.2566|16.4525|20.1718|22.9405|23.1348|19.6444|22.4825|25.4802|26.3406|25.2651|24.8765|22.885|24.252|26.1533|22.1633|26.5974|29.5673|33.4739|38.8928|38.3833|35.5284|38.5468|32.2985|33.7308|37.0568|42.238|45.7851|37.2587|30.6644|31.5584|34.596|36.7973|45.1699|46.9386|47.0155|45.7947|40.6615|37.5855|38.7967|39.86|34.14|41.4|44.84|50.58|50.36|58.96|63.39|64.53|54.77||
2025-07-04 01:18:22|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.5|41.3|37.5|35|31.3|45|122.5|90.6|40|62.5|176.3|196.3|176.3|158.8|345|151.3|383.8|217.5|226.3|324.4|268.8|610|378.8|515|321.3|235|137.3|66.5|70.4|41.4|39.7|15.1|8.6|7.6|16|16.8|20.8|29.4|30|23.2|66.3|55.7|60.1|68.8|71.5|51.1|45|40.8|42.6|36.5|29.3|29.7|38.3|28.4|25.2|13.3|2|1.6|3.5|6.735|6.3|10.2|10.3|9.6|13.7|18.1|23.5|18|18|22.6|18.9|25.3|27.7|31.1|34.8|35.8|37.7|36.1|32.8|36.3|36.3|38.9|38.6|38.15|41.1|37.2|40.2|41.4|45.7|50.9|52.5|57.5|55|62.8|71|71|62.3|59.3|53.1|61.7|69.8|63.4|58.2|58.7|64.9|58.5|62.5|62.7|61|61.6|64|60.9|64.9|43.9|35.6|44|46.8|44.2|28.2|32.9|26.95|24.19|21.68||
2025-07-04 01:18:26|usa_0412|MKC|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||5.125|4.8125|4.9375|5.47|5.5|5.625|6.1875|5.72|5.5625|4.97|6.0325|6.1875|5.9075|6.5|6.25|7.2975|8.5625|8.11|7.765|7.375|7.5775|8.265|7.845|6.61|7.7975|7.3275|7.9225|9.1125|9.825|10.6725|10.94|11.05|12.82|11.375|11.12|11.2|12.395|12.78|14.82|14.84|17.08|17.885|17.715|18.585|17.295|17.39|15.145|15.105|17.415|17.53|18.7|19.52|18.56|17.08|17.515|16.805|18.895|20.05|16.83|16.02|14.725|16.11|17.505|18.15|19.785|19.665|22.1|22.1|24.56|24.325|24.28|25.27|27.955|30.44|30.81|31.175|35.97|35.805|34.575|32.09|35.6|32.89|35.36|35.695|37.65|41.005|41.99|43.985|46.89|51.125|47.935|47.775|49.95|47.65|49.765|54.385|52.705|58.77|72|61.82|76.985|79.27|80.345|81.685|78.42|97.45|90.255|89.54|90.36|84.17|80.23|100.31|100.57|87.35|78.64|75.12|87.85|89.48|63.9|68.16|76.06|77.01|78.24|77.23|76.66|75.45||
2025-07-04 01:18:31|usa_0413|AEE|price_second_month|0||||||||16.375|18.75|19.375|20.25|24.75|24.875|31.125|30.75|28.625|24.5|24.875|22.5|24.375|23.75|23.125|24.625|23.5|25.25|26.75|27.75|27.5|25.875|25.125|28.625|30.25|30|31.5|35.625|34|35.625|37.25|36.5|40.25|40.625|44.375|38.625|37|33.625|35.75|35.875|37.875|37.875|35.625|40.125|42.25|39.375|37.375|39.75|38.375|36.625|37.188|39.813|38.438|39.125|39.5625|41.1875|37.3125|40.9375|40.0625|34.625|30|36.625|40.4375|44.375|42.17|44.6|41.25|40.88|40.74|43.7136|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.051|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11|77.78|70.27|84.2|87.72|81.59|85.95|95.19|92.62|89.32|82.71|81.07|79.27|77.59|71.19|73.37|82.51|94.39|101.56|96.88||
2025-07-04 01:18:36|usa_0415|TIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:37|usa_0416|AMTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|40.8|38.4|39.9|34.2|40.8|33.48|20.04|23.1|8.4|10.26|5.94|4.71|4.68|3.84|1.8|1.73|1.7|1.29|1.23|1.03|1.0089||
2025-07-04 01:18:39|usa_0417|SEE|price_second_month|0|||||||||||||||||||||||||||||12.19|10.875|11.25|15.815|16.875|19.125|20.25|26.94|26.125|22.5|11.94|11.125|12.625|14.19|13.94|7.33|6.875|8.815|8.705|10.455|11.14|13.19|15.25|14.75|17.75|18.94|20.75|20.565|22.94|25.94|28.44|33.69|26.75|18|22.065|25.375|31.065|29.375|23.5|24.845|28|25.655|15.905|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3|45.06|41.9|56.86|61.03|62.12|67.13|62.18|53.81|53.23|48.62|37.85|37.06|33.38|34.87|38.87|34.95|36.6|34.18|32.2||
2025-07-04 01:18:44|usa_0419|BLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:46|usa_0420|OKE|price_second_month|0.59505300353357|||||||||||||||||||||||||||||1.7619|2.1274|2.0332||2.0245|2.0201|2.471||2.5695|2.668|2.8606||4.1737|3.6003|3.0904||3.7491|3.6944|3.9396||4.6793|5.0886|5.0076||5.4716|6.0188|6.5659||7.0584|7.1415|8.8377||8.7283|7.4414|7.9076||6.9489|6.6338|5.5001||5.6773|8.6998|10.5339||8.6232|7.2488|7.8091||9.6081|8.2731|8.4044||8.5926|8.829|9.665||9.6256|11.3897|12.4402||14.2918|14.8915|11.6567||14.9003|16.5417|18.8748||22.0659|20.7483|19.5971||21.3743|15.0578|12.7466||12.9086|16.0296|19.5095||18.9317|19.7153|24.2808||32.3962|28.9076|37.9466||37.0405|42.2933|37.4257||36.1651|46.6793|54.4358||68.08|65.55|49.79||39.48|32.2|24.66||47.45|51.39|57.41||52.16|55.41|53.45||69.83|67.79|53.95||68.81|73.69|75.67||33.22|25.98|38.38||55.64|57.99|58.76||55.5|51.24|65.7||61.72|63.43|70.22||81.55|91.13|100.4||81.63||
2025-07-04 01:18:53|usa_0421|MXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:54|usa_0422|EXPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3546|17.6981|12.1829|13.8102|15.9829|19.5454|21.2782|24.7264|26.5648|22.3514|20.0116|16.2292|5.3218|7.0106|14.0301|18.9296|22.4921|19.5102|19.0088|20.1083|22.3074|19.0968|24.0667|26.3801|23.5741|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|143.44|126.98|105.17|115.23|131.45|113.14|127.09|115.92|130.1|96.63|98.62|82.82|88.5|125.05|147.84|173.06|144.5|177.97|213.8|123.73|102.65|100.88|115.96|93.32|108.86|136.89|135.53|112.07|139.09|184.92|197.96|158.98||
2025-07-04 01:18:57|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||0.5103|1.0206|1.4047|1.9723|2.0494|2.4286|2.9383|2.4938|2.9383|3.7531|4|2.7407|2.5432|3.5802|4.716|5.5378|5.2593|6|5.1852|3.5837|3.6296|2.7126|5.157|4.037|6.5007|8.1111|9.3896|13.8756|12.6111|15.1244|7.7933|7.96|7.65|11.8967|12.0367|11.3933|14.95|10.525|14.38|12.725|11.56|14.005|17.24|14.385|15.825|13.195|14.09|13.73|14.825|15.56|16.685|17.6|17.15|17.08|17.045|17.8|20.29|19.26|14.395|15.39|18.42|16.005|9.25|9.385|10.785|13.275|13.12|13.53|13.925|13.865|16.805|18.455|19.765|16.405|17.455|18.035|15.51|17.375|15.21|18.235|18.24|19.405|21.645|22.775|23.8|24.415|22.575|25.635|24.565|21.25|24.14|22.245|25.84|30.955|33.09|36.26|41.65|43.4|43.495|44.465|48.69|43.015|37.5|43.435|40.015|43.165|47.27|45.355|48.01|54.85|67.195|76.315|78.475|78.68|83.43|70.33|72.65|65.25|79.19|81.03|75.26|81.84|83.44|84.14|97.23|82.16|68.17|58.86|58.04||
2025-07-04 01:19:01|usa_0424|VAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:02|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|229.34|251.33|146.99|194.2|234.73|278.17|315.09|343.77|369.84|398.81|389.75|385.9|416.62|464|515.91|462.43|411.78|477.38|513.52|378.4|404.01|430.01|359.47|473.85||
2025-07-04 01:19:06|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.52|43.24|29|34|37|41|38.24|34.76|32|33.76|33.76|32.52|46|51.8|52.2|56.24|65.2|78.4|81.32|73.92|72.44|78.28|76.16|69.04|81.6|71.08|71.4|79.2|76.6|75.4|60.8|47|47|52|50.04|55.92|56|61.76|56.36|68.84|82.76|71.24|59.84|57.48|55.6|55.76|69.36|73.64|73.52|67.84|69.52|72.76|71.72|72.52|72.52|64.28|66.48|66.48|69.24|58.88|61.96|54.32|46.68|40.64|44.72|47.16|47.6|46.08|42.48|41.76|40.24|38.32|40.52|42.32|42.84|40.88|44.4|47.92|50|46.68|40.12|41.72|42.48|40.16|40.52|35.24|33.2|37.32|35.44|24.64|29.4|32|33.24|37.08|34.76|32.4|27.84|26.44|25.8|21.67|20.68|18.88|20.27|18.07|19.09|19.7|20.16|19.93|21.96|18.95||
2025-07-04 01:19:10|usa_0427|KLAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10|11.875|12.375|14.5|17.44|21.375|17.25|12|13.5|10|17.75|20.75|23.815|35.44|19.375|23.08|16.875|10.625|17.03|25.905|22.75|31.405|42.28|77.94|49.63|65.63|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.91|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.37|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.01|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14|251.97|311.23|316.89|339.96|408.13|348.5|364.85|344.13|393.15|379.38|442.99|501.87|544.62|682.3|759.53|819.43|647.03|708.84|756.88||
2025-07-04 01:19:14|usa_0428|IFF|price_second_month|0|||||||||||||||||||||||||||||19.94|19.69|22.6|25.18|25.37|25.45|27.62|32.71|33.87|34.14|35.44|35|37.73|37.61|35.89|37.13|38.5|43.88|44|48.13|49.25|47.75|51.13|50.13|48.63|43.25|45.5|46.38|44.38|51.13|48.19|46|48|38.75|41.88|41.19|41.13|40.75|36.81|30|34|25.75|18.69|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79|112.1|135.51|141.67|151.5|142.17|133|132.17|110.48|105.82|93.2|77.29|70.45|75.38|75.5|96.18|103.99|91.36|81.81|76.56||
2025-07-04 01:19:19|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|19.3|19.21|17.28|20.24|20.42|22.45|20.92|21.95|24.51|27.48|30.01|28|30.67|33.5|34.33|37.24|37.79|39.53|40.93|40.76|42.25|44.06|47.64|50.08|53.05|53.94|53.86|51.93|56.05|66.67|74.1|76.49|75.98|74.38|77.77|82.19|89.57|79.85|83.92|88.97|92.11|98.66|111.78|124.05|121.27|137.3|123.72|144.28|153.73|151.81|150.85|180.6|168.57|152.69|145.57|151.09|146.71|141.56|143.57|139.53|130.47|117.91|133.75|143.12|137.31|135.97|143.61||
2025-07-04 01:19:23|usa_0431|FRT|price_second_month|0|||||||||||||||||||||||||||||20.25|17.75|15.5|16.37|19.75|19.25|17.5|21|21.12|22.62|22.87|26.87|27.12|27.5|26.37|27.88|25.13|23.38|21|21.13|21.25|21.88|22|22.5|21.63|23.75|26|26.88|26.13|25.19|25.19|24.75|24.75|20.13|23.94|22.06|23.13|21.88|18|19.25|21.94|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24|87.22|101.17|114.34|121.77|122.67|117.58|114.97|101.27|111.1|106.78|88.2|97.94|95.59|100.85|100.95|115|116.65|105.42|95.48||
2025-07-04 01:19:28|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1667|46.1883|137.155|87.625|213.75|124.63|64.56|42.53|14|24.58|9.32|9.27|7.27|9.74|8.99|13.81|17.21|18.87|25.87|20.95|22.89|27.56|21.54|25.65|22.74|22.49|18.39|15.93|14.66|21.29|18.91|24.41|32.92|29.72|26.82|27.52|25.7|17.38|14.21|24.73|23.07|26.13|27.98|26.62|27.2|34.02|44|36.61|20.93|22.71|22.76|17.2|17.44|17.98|20.68|17.73|18.9|20.27|26.74|24.46|23.19|22.16|23.91|27.8|25.71|30.13|24.7|23.41|23.08|27.54|28|29.33|27.73|27.76|25.66|26.64|28.43|28.71|27.08|24.61|23.16|25.06|21.22|24.26|25|21.77|23.28|26.33|28.98|31.13|33.79|30.68|28.42|33.24|30.78|30.37|29.12|28.45|37.03|35.67|38.88|35.92|36.2|35.93||
2025-07-04 01:19:31|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19|16.88|26.25|25.56|24.75|26.63|35.56|38.63|39.25|47.31|46.94|45.38|44.9|45.77|49.27|48.45|40.65|29.56|36.55|29.86|35.83|38.51|39.22|44|46.38|46.04|51.6|52.5|49|50.4|57.08|60.56|64.79|60.94|77.42|86.36|98.3|94.31|116.36|97.7|103.7|105.2|82.25|53.31|71.19|87.4|99.48|99.41|114.53|110.59|145.18|171.37|167.37|159.27|159.8|180.28|156.12|165.11|187.09|212.8|218.26|220.23|246.57|245.76|245.02|270.48|293.26|314.17|324.68|296.55|342.78|314.91|375.32|403.07|412.02|476.22|582.81|605.09|629.21|616.22|550.74|584.46|636.66|680.91|723.09|656.79|719.41|701.7|795|970.78|1150.04|1116.05|1300.95|1552.83|1514.13|1408.74|1286.12|1212.46|1469.56|1433.71|1321.87|1213.48|1091.93|1247.22|1404.09|1439.08|1251.2|1272.72|1155.52||
2025-07-04 01:19:35|usa_0434|PII|price_second_month|0|||||||||||||||||||||||||||||||||||||4.7967|5.2867|5.3967|5.5617|7.0133|4.41|4.49|4.6183|4.4083|4.64|6.01|6.2667|7.7083|7.23|7.6875|7.5625|8.6575|7.1575|5.47|6.375|7.4075|7.1875|7.5775|8.22|8.75|7.5775|8.72|7.0625|10.765|8.985|9.625|7.6575|7.515|8.5325|9.2025|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04|96|117.76|131.22|119.76|111.79|121.51|106.55|113.27|114.06|113.75|107.71|112.09|82.47|92.71|83.6|84.65|69|44.92|39.22||
2025-07-04 01:19:40|usa_0435|SWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:41|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||4.2881|4.106|5.259|4.6926|3.1959|4.187|4.6522|4.8949|5.0567|5.2185|5.5825|4.4688|4.3125|4.875|4.625|4.375|4.625|5.063|6.125|6.938|8.875|12.219|16.344|17.938|18.5|18.313|22|23.782|13.625|22.875|18.5938|24.875|30.3438|28.9688|41.9063|43.625|63.75|51.875|53.97|45.4|33.12|16.52|5.16|6.549|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.67|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75|20.44|26.56|25.41|23.87|23.38|21.23|22.04|25.45|28.92|24.68|19.74|17.93|17.21|15.2|21.59|17.13|13.04|11.59|10.09||
2025-07-04 01:19:46|usa_0438|MAS|price_second_month|0|||||||||||||||||||||||||||||10.9898|8.4621|6.8708|9.5611|11.6492|10.493|8.9017|11.869|12.6382|11.1524|11.7591|14.1241|13.8999|13.7372|14.9461|15.4428|12.1459|12.1986|9.7809|11.0469|12.6954|12.3085|12.9679|12.5283|13.7372|12.858|16.0451|15.4428|17.0913|19.5618|20.6872|23.905|24.727|20.2212|25.3908|23.0785|25.1094|24.8896|22.3136|15.7198|17.3111|17.144|16.977|20.5465|20.5377|22.7005|18.4013|24.6786|23.439|21.241|17.7331|16.1594|21.6279|21.7949|23.9137|24.6523|25.4523|28.2481|31.0087|29.646|28.1514|26.9733|26.1732|27.4217|27.2722|24.0984|25.2237|26.226|26.5601|22.8763|19.6937|16.4319|16.3|16.7572|8.4226|4.5278|9.1083|12.7306|11.9393|11.7547|11.7371|9.2226|9.5919|11.9481|12.5283|7.7983|8.4226|10.4447|11.1392|12.4492|14.9109|16.933|18.4804|16.6341|19.7113|20.5289|18.7266|20.6344|21.2762|23.0258|23.7995|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3|53.67|53.22|60.31|60.72|65.9|56.04|56.69|50.87|50.78|52.43|48.32|59.01|60.55|76.76|69.92|79.56|80.56|75.18|62.42||
2025-07-04 01:19:51|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|45.15|33.71|38|44.415|64.3|69.81|87.38|93.35|95.42|101.99|73.65|88.78|81.49|66.27|78.12|60.7|67.74|62.64|49.3|46.84|39.06|41.09|34.71|42.65|49.89|53.84|61.89|55.4|43.32|38.52|28.68|28.97|21.14|21.99|27.53|44.71|41|34.99|25.86|27.12|24.84|25.14|19.58|22.22|15.13|15.24|18.59|26.92|17.92|14.15|13.88|17.64|14.61||
2025-07-04 01:19:54|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.72|32.865|36.83|44|53.86|48.01|46.83|40.08|45.79|39.58|39.37|41.94|54|60.58|68.98|79.64|81.32|86.45|101.57|95.39|108.92|117.21|102.79|124.64|103.9|116.06|115.72|128.87|141.99|143.54|147.54|176.2|186.57|200.4|162.2|137.63|156.99|125.85|112.26|119.01|111.2|109.51|115.02|150.33|162.49|185.94|159.94|181.04|175.17|127.92|140.15|144.76|139.65|125.63|145.23|133.34|136.62|126.68|116.65|97.89|93.99|89.16||
2025-07-04 01:19:57|usa_0443|CMS|price_second_month|0|||||||||||||||||||||||||||||29.25|29.25|26.87|31|26.5|20.87|18|19|15.88|16|18.12|20.5|23.62|27.12|25.25|22.75|22.63|22.5|22.25|24|24.13|24.63|27.25|30.38|28.75|29.88|32.5|32.75|33.63|36|39.38|44.25|43.56|42.31|48.75|41.38|46.5|39.56|33.25|16.75|22.75|26.13|27.81|29.55|29.67|23.46|23.03|21.8|18.06|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49|61.54|54.11|62.74|64.13|58.85|64.01|71.04|67.54|61.07|58.97|57.98|56.19|56.76|57.37|62.93|67.86|69.71|73.05|70.23||
2025-07-04 01:20:03|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||1.5396|1.4269|1.5771|1.8774|2.405|2.4445|2.7205|2.006|1.9852|1.817|1.693|2.0959|2.7789|3.4438|3.8744|2.8929|2.4449|2.8929|3.4439|2.6869|4.2709|4.9069|6.4218|4.9591|2.4289|2.8653|2.4194|2.5807|2.2107|2.0873|1.7078|1.983|2.9792|3.3479|4.1122|4.5822|5.6089|6.2267|8.8667|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37|74.5|76.87|95.29|95.62|97.7|85.4|75.15|71.15|86|92.48|106.84|119.02|127.67|149.44|147.8|188.76|168.78|126.81|118.06||
2025-07-04 01:20:07|usa_0445|FTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4646|19.8813|19.4016|21.6285|28.0852|31.338|29.4612|28.6279|33.8591|36.4852|28.1797|33.2568|28.852|35.6868|39.9306|38.3199|33.684|35.0286|38.9642|42.4306|38.2289|28.5649|29.1461|20.3014|23.2076|16.947|19.0689|19.9373|23.1096|22.9065|20.0843|17.7244|19.258|20.5745|21.5059|20.4975|16.2538|17.2202|15.3154|16.8|13.6557|12.073|5.5183|5.6093|6.3446|7.8|8.2|6.42|6.35|6.81|8.25|8.18|12.13|14.15|14.35|19|20.92|21.91|25.39|26.84|30.83|29.44|29.69||
2025-07-04 01:20:11|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|34.5|19.5|26.25|32.19|30|24.44|17.25|15.63|16.25|20.75|15.56|17.11|23.07|23.25|21.77|24.33|23.34|15.45|9.69|8.63|12.78|16.88|18.52|17.54|17.1|14.69|17.87|18.92|20.08|18.05|21.16|32.6|32.58|21.66|25.06|28.56|33.55|32.6|23.27|20.1|20.59|16.19|8.07|4.05|4.75|9.19|9.22|7.55|12.15|11.25|19.62|30.98|27.34|16.68|28.14|41.68|34.55|32.31|41.53|53.41|56.84|54.77|68.73|88.34|101.05|117.65|113.31|93.06|88.91|69.33|78.67|51.57|69.67|82.31|101.11|128.03|108.73|118.06|159.48|175.09|159.57|155.87|117.13|134.59|110.1|112.56|153.05|132.48|138.89|177.05|226.98|297.38|333.96|352.65|338.74|321.62|298.18|292.04|353.03|468.53|333.79|476.54|476.02|693.27|669.41|741.26|866|642.32|708.38||
2025-07-04 01:20:15|usa_0447|HTZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.16|17.96|20.07|18.75|16.88|18.51|15.79|17.01|8.33|7.88|4.48|3.04|4.52|4.24|7.32||
2025-07-04 01:20:18|usa_0448|IPG|price_second_month|0|||||||||||||||||||||||||||||5.5217|5.4583|5.2083|6.9167|7.5633|7.98|7.8333|9.4383|9.4583|10.6233|11.21|10.25|9.4167|9.9167|10.0833|10.9167|10.8333|11.5|10.5433|11.3767|12.2933|12.96|12.7933|14.0433|15.46|15.1267|16.5|16.71|19.96|24.375|23.97|27.25|29.655|28.5|34.375|37.405|37.875|39.63|47|40.19|43|38.25|39.06|37.6|36.74|27.08|29.13|27.2|33|18.23|14.97|9.65|13.75|15.15|14.25|16.95|14.38|10.55|12.41|13.14|12.34|12.13|9.32|10.36|9.53|9.18|11.97|12.59|11.75|10.95|9.49|8.62|9.97|9.4|4.09|3.81|5.24|6.29|6.33|7.5|8.35|8.53|10.65|13.2|11.93|8.63|9.38|11.72|10.39|10.64|10.82|12.78|14.22|15.72|17.4|17.72|19.12|19.53|20.29|22.3|20.42|18.88|23|21.39|23.9|23.14|24.07|24.1|24.93|20.14|19.78|23.4|22.6|23.35|23.5|23.03|21.22|19.88|22.4|21.36|17.11|17.76|22.28|26.12|33.69|37.23|33.19|36.8|32.23|27.64|34.36|35.54|37.19|32.61|30.74|31.4|31.37|32.61|30.81|27.4|23.96||
2025-07-04 01:20:23|usa_0449|PVH|price_second_month|1||||||||||||||||||||||||||||7.89|9.705|5.82|6.58|9.655|12.915|17.2|15.25|21.88|20.43|22.3|26.56|28.32|28.24|29.54|34.52|34.88|25.13|20.63|15.25|15.75|15.5|11.5|9.88|11.75|12.75|11.13|14.38|11.88|15|15.81|14.25|12.31|14.75|9.5|7.19|6.75|10|8.88|8.31|7.69|9.5|10.31|13|15.08|14.4|9.9|10.9|14.11|15.6|12.6|11.56|12.22|13.63|15.01|17.74|18.5|19.25|22.28|27|26.64|32.69|31.02|32.4|38.21|38.16|41.77|50.17|58.8|60.57|52.48|36.86|37.92|36.62|37.91|20.13|22.68|28.69|42.79|40.68|57.36|46.27|60.16|63.01|65.03|65.47|58.24|70.49|89.33|77.79|93.72|111.01|106.81|125.05|118.69|136.02|124.77|116.6|121.15|128.17|106.56|115.2|101.94|73.65|99.06|94.23|110.5|90.24|103.47|114.5|126.06|137.21|151.43|149.72|144.4|92.95|121.95|94.64|88.23|105.15|37.64|48.05|59.64|93.89|105.7|107.59|102.79|106.65|76.61|56.9|44.8|70.59|89.16|84.97|76.51|122.12|140.61|105.87|100.83|105.75|64.64|68.6||
2025-07-04 01:20:28|usa_0450|EXPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.0938|1.2656|1.3594|1.375|1.3906|1.4531|1.5938|1.8281|1.93|2.0394|2.7813|3.125|3.61|4.5788|4.8675|5.0625|5|3.485|4.8125|5.82|6.9538|8.0775|10.1875|9.4375|10.1575|12.25|12.97|14.595|16.0975|12.715|12.5025|13.63|14.775|13.175|16.725|17.095|17.5|18.825|19.55|19.24|22.72|24.39|26.63|27.755|25.49|27.755|35.5|38.895|49.225|39.81|45.22|44.85|43.66|44.17|46.92|39.32|47.08|36.09|33.43|27.55|32.81|32.66|31.93|36.47|38.24|39.6|52.9|47.8|52.82|45.5|43.51|43.675|38.25|36.61|37.42|38.85|39.03|40.56|43.44|39.51|45.51|41.3|46.82|48.3|45.84|48.97|48.54|45.78|48.55|50.65|52.74|56.38|53.38|56.1|64.78|64.96|74.48|73.28|76.09|74.95|69.59|71.1|74.76|70.42|76.37|88.39|89.37|91.84|125.69|124.64|121.62|103.36|108.84|102.89|116.06|104.56|110.31|116.71|120.34|119.6|120.9|123.41|121.64|117.36|112.73||
2025-07-04 01:20:34|usa_0451|HBAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.872|21.38|18.56|18.5|19.63|22|24.38|23.38|24.75|22.25|24.88|28.5|28.38|32.38|34|35.88|32.75|22.75|29.63|31.75|34.63|29.94|27.69|20.88|19.38|16.88|15.25|14.94|14.98|18.18|16.19|18.45|19.97|20.19|19.57|19.2|20.49|19.97|21.99|23.13|22.77|24.67|24.26|22.5|23.32|23.99|23.96|24.05|23.52|23.92|24.31|23.15|22.46|17.21|15.69|12.22|8.91|7.32|8|1.46|3.92|4.56|3.82|4.81|6.16|5.3|5.835|6.84|6.6|5.02|5.25|5.845|6.54|6.59|6.165|7.03|7.75|8.24|9.17|9.53|9.27|9.84|10.11|10.94|11.13|10.91|11.69|8.75|10.45|10.01|12.46|14.14|12.54|12.59|14.4|15.7|14.87|16.21|14.59|14.41|12.65|13.25|14.89|12.27|8.89|9.41|12.08|15.34|15.86|15.53|14.84|15.52|13.88|13.4|15.48|15.32|10.31|11.09|11.26|13.04|13.92|14.97|18.01|16.47|15.63||
2025-07-04 01:20:40|usa_0452|RRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.5733|4.3467|5.7933|5.5533|5.1533|4.9867|5.3933|4.3067|4.4267|5.1533|5.3933|5.6333|7.08|8.86|8.14|10.5733|10.3467|11.4933|11.4267|11.28|10.7733|7.9|4.54|2.7933|1.2933|3.2067|3.6667|2.2067|1.3333|1.8733|3.3333|2.7533|4|4|3.9333|2.7933|3.1|3.5267|3.56|3.54|3.9533|4|4.4667|5.2667|7.4|7.9133|10|13.8267|16.8267|15.4|23.22|24.8267|23.93|25.9|27.98|31.09|31.93|38.74|36.31|40.68|61.18|65.76|46.42|41.47|35.57|45.81|48.37|47.13|50.61|44.95|33.81|41.99|54.3|55.92|64.76|71.71|63.68|57.44|65.19|64.02|76.8|75.18|74.98|77.65|86.05|92.95|78.59|65.65|49.54|55.41|38.62|28.58|23.73|42.59|38.57|35.18|27.62|23.06|17.36|18.02|13.29|15.84|16.42|14.55|10.7|7.82|3.56|3.49|2.77|5.99|7.46|7.3|9.64|13.56|14.62|19.56|22.95|33.95|32.86|28.87|26.94|27.37|32.38|32.5|31.62|36.91|29.88|35.74|37.12|38.04||
2025-07-04 01:20:45|usa_0453|WAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.125|4.625|5.75|6.25|6|5.565|6.315|8.25|9.625|11.5|12.625|13.815|10.095|11|9.905|11.44|10.095|9.065|4.75|5.53|5.19|4.5|7|6.525|6.945|6|7.045|6.85|6.445|7.155|5.5|6.855|7.825|7.825|7.925|8.245|8.555|10.285|9.205|10.35|13|12.915|16.515|17.485|14.105|16.425|16.07|19.58|18.735|16.97|17.305|23.285|29.535|19.295|13.38|17.84|18.725|19.25|19.07|21.675|21.265|23.115|28.38|33.795|30.445|34.125|37.365|36.305|39.07|42.31|48.895|55.005|58.52|69|79.37|78.74|83.36|88.49|94.89|100.3|95.76|80.12|70.6|77.38|76.61|84.67|80.12|81.75|70.57|76.9|81.34|97.51|108.32|94.6|73.26|62.38|69.21|78.57|68.7|61.07|66.55|73.3|72.43|82.76|89.79|88.77|92.82|94.46|87.65|101.09|104.33|92.63|112.52|116.56|141.29|169.23|169.57|200.62|185.36|202.32||
2025-07-04 01:20:49|usa_0454|FL|price_second_month|1||||||||||||||||||||||||||||63.13|32.88|23.75|30.25|33.5|30.75|28.87|26.5|30.87|27.12|32.38|31.62|31.75|27.12|25|25.37|14.36|15.35|16.96|14.78|18.4|15.04|15.66|12.93|15.54|22.38|20.51|21.88|23.25|23.87|22|20.26|24.86|19.02|8.64|6.46|7.02|10.38|8.52|6.96|8.89|10.19|12.31|15.41|13.72|15.22|15.17|15.56|16.09|14.37|9.94|10.44|10.67|13.25|16.2|23.45|25.8|24.34|23.7|26.93|29.3|27.22|21.94|23.59|23.88|24.49|25.25|21.93|23.55|21.8|15.33|13.66|11.77|12.45|16.16|7.34|10.48|10.47|11.95|11.14|15.04|12.62|14.53|19.62|19.72|23.76|20.09|23.84|31.05|30.58|35.5|32.12|34.24|35.13|33.94|41.44|46.98|50.72|55.65|56.18|63|67.01|71.97|65.09|64.5|54.86|67.72|70.89|74.81|49.28|35.22|46.88|45.54|52.65|50.98|53.2|60.6|41.92|43.16|38.99|22.05|29.16|33.03|40.44|56.25|61.63|45.66|43.63|29.66|25.25|31.13|37.79|39.69|27.11|17.35|31.15|28.5|24.92|25.84|21.76|14.1|24.5||
2025-07-04 01:20:54|usa_0455|CE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.53|19.21|17.52|21.22|19.03|18.69|21.83|29.68|36.2|33.36|36.66|40.78|48.34|37.71|11.04|9.62|19.54|25.88|29.25|29.98|27.53|26.7|36.37|43.28|48.5|46.04|41.4|48.18|41.26|39.4|39.01|47.16|50.05|48.82|55.34|53.63|60.73|61.94|60.71|57.11|67.85|60.64|70.67|58.69|70.54|64.65|78.14|89.17|87.2|94.75|105.93|100.86|113.84|116.82|102.8|100.26|99.38|113.37|124.79|93.74|91.37|100.32|137.44|131.12|163.81|158.6|167.49|156.09|151.47|110.86|104.22|122.89|106.9|125.3|131.71|149.42|153.21|130.6|74.7|50.94|52.5||
2025-07-04 01:20:57|usa_0456|ALKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.5829|1.8449|1.599|1.4317|1.5055|3.3849|2.8929|4.8608|7.6553|6.5828|6.9518|12.2406|8.1178|9.1657|9.7167|11.4092|10.7647|5.3823|9.0427|13.8051|12.1767|18.2675|20.9094|94.4024|36.0429|45.5088|29.4011|30.5032|29.7849|25.1897|23.9893|24.5698|19.1284|8.0784|8.7672|7.8127|12.6834|11.4633|12.8212|14.0118|14.1692|10.4892|13.569|11.4928|11.4141|18.479|17.8886|25.0028|19.5023|16.088|14.9367|16.1372|15.8026|16.5799|14.0315|12.7326|12.4669|13.1557|7.2617|9.9184|7.9899|8.905|8.8361|11.2763|11.1681|13.0573|10.312|14.1003|18.0264|17.0621|15.0449|17.377|15.3697|18.0559|19.0005|21.367|30.7492|31.2411|39.7338|47.89|45.0758|44.0131|54.1382|69.1241|60.1208|58.6054|72.1843|31.7528|45.6662|43.0685|55.9192|55.5945|56.8343|49.9662|51.452|56.1652|46.4435|44.1214|35.856|32.7368|21.1948|20.6438|20.6831|20.506|16.0978|16.2749|17.9673|18.7348|22.3067|30.759|21.5687|24.4616|29.3716|23.2906|24.3829|26.3114|28.4663|28.7222|24.14|29.69|23.4|28.45|29.02|34.33|30.61||
2025-07-04 01:21:02|usa_0459|ASH|price_second_month|0|||||||||||||||||||||||||||||18.778|16.1458|14.6144|16.454|15.9011|15.0449|13.6994|15.2259|15.5929|11.3754|12.2316|13.2102|12.9655|16.5763|16.2094|20.0599|18.1664|18.5334|16.635|15.8424|18.1028|16.0235|17.0656|17.9218|20.9161|18.1664|23.4848|20.6128|23.426|24.5269|22.8438|27.2766|24.4046|22.2909|23.793|21.7723|19.9376|18.8661|16.5127|15.2308|17.1243|17.2319|15.3532|18.9884|20.3143|20.7449|20.8672|21.2292|18.5872|14.0224|14.2719|13.6065|15.8816|16.1751|19.4434|23.4407|23.0689|25.1629|28.9401|31.9442|33.4169|29.7425|27.2766|31.9344|30.5791|30.8922|33.0793|32.0469|29.5125|29.2532|24.0914|21.6109|26.2589|20.0256|4.6725|2.8916|13.1123|17.9463|17.5793|23.0346|26.2295|22.7313|24.8938|27.5457|33.4364|25.936|27.213|31.0977|31.2788|36.0246|34.6987|38.1481|43.5055|42.6689|44.5623|46.172|50.3944|52.4591|55.8008|62.4401|62.3325|51.3582|55.1158|46.6221|55.4632|57.2832|55.1403|59.0348|66.54|62.05|73.98|70.82|77.72|84.2|81.89|77.38|74.87|73.24|71.7|71.54|67.16|73.69|75.17|84.12|94.84|91.11|101.07|92.28|107.02|101.76|111.87|101.78|84.88|86.63|79.92|93.64|100.17|89.5|78.06|60.82|49.51||
2025-07-04 01:21:08|usa_0460|LEN|price_second_month|2||||||||||||||||||||||||||||0.9526|0.8902|0.5246|1.0493|1.1939|1.3596|1.5943|2.5955|2.4299|3.3687|2.8717|3.3687|3.3819|3.2582|3.6315|3.9082|3.3963|3.335|2.5066|2.548|2.7336|3.1892|3.7906|4.329|4.1418|3.7078|3.6862|4.4119|4.4533|6.1713|6.7412|10.5532|11.7907|11.8723|8.7012|11.7649|10.3942|8.4047|7.0641|6.8492|8.0051|10.3125|13.8059|15.8125|18.8075|19.7184|15.5805|23.8262|23.8649|21.8067|23.7059|23.143|25.6163|30.7877|43.3786|41.6548|44.2523|40.3135|42.486|53.3389|48.6161|63.5401|52.4983|59.0912|51.8843|42.2499|44.8474|51.3648|40.3419|28.96|21.583|19.4011|17.3987|11.4291|7.3108|7.2636|9.1999|11.1835|11.9014|14.5083|18.8155|13.951|13.7055|18.2865|17.9371|16.7091|15.6229|20.2984|26.2019|27.5904|35.3924|39.2367|38.9345|31.992|33.5789|37.9332|36.4503|34.2212|40.6913|42.4199|43.2605|50.0991|47.2938|39.8129|42.7977|44.2051|39.3784|42.1743|47.6999|49.5324|52.5833|60.2118|50.8236|50.2278|41.3008|45.5673|49.9972|45.7114|57.2714|63.7673|48.1137|69.5233|67.4861|79.9013|99.5523|101.0417|96.0257|92.3549|73.5015|81.679|77.547|98.3992|108.4025|121.8747|102.512|143.9953|145.6961|170.0173|163.6463|131.24|108.61|110.14||
2025-07-04 01:21:14|usa_0461|MUR|price_second_month|0|||||||||||||||||||||||||||||5.2934|5.656|4.7959|5.0579|4.5643|4.7181|4.3972|4.551|4.9402|4.9801|5.0237|5.0636|5.9104|6.2711|5.6332|7.547|7.9742|8.9957|8.4963|8.2837|8.3065|7.6894|7.4768|7.9267|8.3786|8.2837|9.683|10.0063|10.0063|11.5964|11.8661|10.7744|10.8542|7.6331|8.604|7.3764|10.5845|10.9491|12.1897|10.9232|13.9976|14.4011|11.8121|13.5855|18.1335|16.2889|15.5143|18.593|19.9436|18.4787|18.4981|18.5671|21.333|24.9101|25.8594|27.0675|28.1592|32.582|36.8106|43.1665|42.1784|47.1622|42.6833|40.4481|45.5052|42.2086|46.8429|44.7199|50.9161|52.5903|61.7207|69.3668|79.9556|67.7703|38.0145|36.0814|50.9248|49.1902|48.6638|44.7889|46.0662|46.2215|58.2688|63.4553|59.4511|46.2388|48.2582|55.1793|40.2324|44.297|48.9658|52.5386|54.6442|58.1825|64.93|59.37|61.67|62.47|48.42|50.89|43.46|31|28.58|17.18|30.91|26.72|33.91|28.29|24.41|22.66|27.95|25.35|30.75|30.83|31.9|28.9|24.85|18.23|23.01|18.85|11.95|13.74|10.06|16.33|21.69|21.26|26.58|34.67|42.42|38.97|47.2|39.02|34.8|45.4|42.77|39.67|42.79|37.28|32.47|26.49|20.93||
2025-07-04 01:21:19|usa_0462|COO|price_second_month|1||||||||||||||||||||||||||||0.5613|0.4825|0.3425|0.4512|0.6075|0.5925|0.545|0.42|0.4675|0.3113|0.265|0.1563|0.0775|0.0462|0.0775|0.0862|0.125|0.1713|0.3113|0.28|0.2487|0.2487|1|0.9375|1.125|1.4688|1.6413|2.1563|2.5313|2.9063|4.5938|5.11|5.305|4.555|2.2037|2.5863|1.9225|3.1175|3.86|3.7662|4.0237|4.5475|4.4225|4.985|5.9188|6.425|5.8625|6.2475|5.9562|5.8875|6.5625|6.255|7.475|8.6925|10.1875|11.7825|13.5|15.7925|17.1375|17.6475|18.225|15.215|19.1525|12.825|13.5075|11.0725|13.375|11.125|12.155|13.33|13.105|9.5|8.6075|9.2875|8.69|4.1|6.61|6.1825|7.4325|9.53|9.72|9.9475|11.555|14.085|17.3625|19.81|19.7875|17.63|20.4275|19.94|23.615|23.12|26.97|29.7625|32.4225|30.96|34.34|33.8825|38.9375|40.5225|46.855|44.4925|37.215|33.55|38.4925|42.8925|44.815|43.7325|49.9725|59.855|59.2775|54.47|57.2025|58.8625|69.2875|63.625|74.0425|84.2225|74.25|80.3225|68.9175|70.91|84.28|90.83|96.0225|99.0675|103.3275|104.735|104.3975|78.28|65.975|82.6675|93.34|95.8575|79.5025|94.61|101.46|87.3|110.34|91.93|84.35|71.16||
2025-07-04 01:21:24|usa_0463|ALK|price_second_month|0|||||||||||||||||||||||||||||5.605|4.245|3.89|5.62|5.6|5.5825|4.76|5.485|5.1275|4.3625|4.1875|4.125|4.03|3.28|4.0625|4.3125|3.9375|4.4375|4.095|3.845|4.1575|4.875|4.5325|5.5625|6.5|5.22|6.0325|5.9375|6.22|6.86|9.345|13.765|11.5775|9.735|9.36|12.6725|10.375|10.8125|9.5|6.625|7.7825|6.5|6.985|7.145|7.1825|8.16|7.1625|7.7625|6.9625|6.1075|5.2925|4.5375|4.7525|6.8975|7.19|6.435|5.15|5.885|7.8075|7.09|7.38|8.43|8.8075|8.0125|9.685|9.4675|10.2825|10.25|7.29|6.205|6.3325|6.1|4.8825|5.2525|5.7375|5.4775|3.8925|6.3075|7.475|8.75|11.675|11.0575|13.75|14.8625|16.885|14.4325|17.355|17.1425|17.15|16.775|21.375|25.775|28.41|28.31|38.87|43.32|49.23|46.34|59.03|63.65|64.64|74.86|79.73|73.9|66.4|67.53|82.27|97.82|87.05|74.66|69.17|64.5|60.81|67.49|73.26|61.7|58.2|59.72|69.01|50.46|34.19|38.95|50.97|65.02|69.2|57.34|48.57|56.14|48.26|43.56|47.44|47.83|44.93|41.97|37.81|37.39|42.02|36.11|52.6|72.28|50.93||
2025-07-04 01:21:29|usa_0464|CNP|price_second_month|0|||||||||||||||||||||||||||||16.11|16.41|18.99|19.78|20.17|20.91|23.5|24.07|25.36|26.61|26.99|29.27|27.86|30.16|29.5|26.69|21.81|24.01|24.53|28.13|32.21|32.39|35.44|17.8|17.49|17.68|18.17|19.52|17.72|17.59|20.93|23.19|25.98|26.52|29.45|25.3|29.16|26.84|24.4|20.56|28.56|37.02|39.25|42.01|46.08|30.06|25.55|20.8|17.01|11.85|7.65|4.65|9.55|8.49|9.7|10.46|10.84|10.94|11.16|11.98|12.26|14.21|13.22|12.97|11.99|14.45|16.35|17.83|18.93|16.22|17.85|14.68|16.94|15.88|12.93|10.32|10.12|12.4|13.27|13.38|13.62|14.79|15.63|15.86|19.33|20.01|19.9|19.49|20.23|20.39|19.73|21.43|23.18|22.93|23.43|23.65|24.12|24.84|23.94|20.79|20.37|18.62|16.95|18.63|22.53|22.47|23.86|27.32|28.61|29.62|30.01|27.05|26.13|27.79|28.01|30.14|28.44|27.69|24.56|23.02|17.78|20.07|23.19|19.44|25.3|25.09|25.91|27.35|32.05|31.53|31.11|27.82|28.21|27.89|28.27|27.5|30.51|27.3|32.62|34.38|37.24||
2025-07-04 01:21:35|usa_0465|UTHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|18.375|48.75|32|43.17|24.22|6.065|6.5|6.75|4.5|6.35|7.655|7.35|8.635|7.9|10|11.46|9.41|10.6|11.83|14.855|22.005|22.715|24.98|35.105|35.715|30.82|24.08|27.295|29.11|28.1|32.995|34.245|50.04|42.085|47.755|53.065|27.415|33.555|39.965|45.755|45.59|57.41|51.22|46.22|62.93|67.43|64.57|43.15|40.91|47.73|44.24|54.12|52.55|59.81|66.49|70.91|92.31|101.42|95.74|117.83|132.57|155.05|183.72|150.62|152.63|121.94|119.07|122.28|125.61|147.72|120.89|130.8|129.99|115.85|106.58|122.99|118.1|126.29|83.97|82.56|92.26|102.96|117.95|106.96|132.64|167.18|185.9|214.88|189.5|166.2|230.34|226.62|279.89|246.04|209.74|224.36|240|225.64|275.13|363.55|370.49|320.05|318.85||
2025-07-04 01:21:39|usa_0466|DLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|15|19.3|22.1|27.39|25.02|29.58|35.48|39.13|39.12|37.59|36.17|36.22|42.4|44.4|28.02|28.55|34.36|40.77|47.06|48.85|55.74|59.69|52.28|55.8|61.31|59.75|61.44|72.5|70.93|74.81|64.38|63.65|62.04|52.69|46.56|53.52|57.58|66.38|68.61|67.3|66.39|67.17|71.82|80.4|94.17|99.02|91.99|108|116.19|118.06|117.21|100.64|106.61|123.7|109.38|115.03|119.98|123.63|119.6|120.11|138.34|156.46|132.6|137.2|152.44|163.91|165.11|136.53|136.63|123.81|109.5|104.23|90.43|131.66|136.83|142.73|143.15|151.61|195.69|165.36|170.79||
2025-07-04 01:21:42|usa_0468|HRB|price_second_month|0.90172721858249|||||||||||||||||||||||||||||5.3125|4.6875|5.4063||6.875|8.1713|9.375||8.5325|8.25|9.9375||8.9375|9.5|10.1875||9.8125|11.47|9.2825||10.25|9.5|10.125||8.1875|7.4375|7.25||8.0625|9.6575|11.2025||10.5325|10.345|11.25||12.5|10.86|10.9375||8.095|9.265|10.345||16.1375|19.28|22.35||23.075|21.005|20.1||21.625|21.575|27.685||23.84|24.71|24.5||29.175|23.98|24.55||23.86|21.74|23.04||23.37|21.18|18.57||21.4|22.75|22.72||17.23|18.38|22.62||15.69|12.95|11.91||16.04|13.31|16.33||15.98|17.33|18.57||27.75|26.66|29.04||33.52|31.01|33.68||29.65|36.2|33.31||23|23.15|22.99||30.91|26.48|26.22||22.78|25.75|25.37||29.3|23.62|23.48||14.28|16.29|15.86||23.48|25|23.56||35.32|42.54|36.51||31.87|43.06|48.37||54.23|63.55|52.84||54.89||
2025-07-04 01:21:48|usa_0469|FFIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.905|56.565|45|16.125|29|12.44|3.485|5.615|7.91|11.165|10.925|5.905|6.25|7.01|6.985|8.66|9.805|12.91|16.5|14.84|12.285|21.525|27.545|25.605|20.645|26.49|33.9|24.26|25.045|37.405|36.31|40.63|34.97|26.42|22.16|30.05|34.11|24.9|20|31.76|34.5|47.03|55.8|70.33|87.43|131.88|118.01|113.58|81.57|113.03|124.96|103.48|97.49|93.68|94.43|83.21|83.38|82.26|112.34|108.55|124.19|129.19|118.115|125.69|121.41|103|96.17|110.2|122.73|140.75|143.27|128.13|119.38|134.2|148.52|173.11|189.12|171.97|168.14|132.08|128.73|145.71|119.95|144.92|132.33|162.81|189.98|185.43|203.57|227.58|200.85|163.04|157.06|154.61|142.98|147.58|163.66|171.19|187.22|168.97|203.15|250.35|292.43|285.38||
2025-07-04 01:21:52|usa_0470|CINF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||17.21|18.5|15.9167|18.75|18.4167|17.3333|20.6667|21.75|19.8333|18.3333|20.0833|23.0433|26.0833|27.0833|33.8333|45|42|33.63|39.06|35.06|41.19|39.63|33.5|29.88|40.13|38.88|36.56|36.81|42.02|40|38.59|40.21|45.38|39.73|38.5|35.44|37.09|40.35|40.7|45|42.75|40.35|44.8|44.73|39.48|40.93|44.51|44.36|45.84|46.7|44.28|43.22|45.42|42.14|39.98|37.17|35.02|29.64|29.24|20.54|22.61|25.72|25.52|26.89|27.19|26.67|30.145|34.05|30.42|27.92|29.65|35.17|36.08|38.66|40.52|45.01|47.34|45.68|52.41|46.88|49.02|48.09|50.95|52.76|50.58|52.33|61.11|63.14|69.1|77.11|76.74|72.96|70.08|76.84|74.73|74.59|69.37|76.67|81.73|86.82|98.24|112.49|107.05|93.24|58.95|79.41|76.35|97.87|121.71|123.4|113.9|122.79|127.86|96.96|110.96|120.7|96.5|105.79|102.79|114|117.58|137.03|159.83|147.81|150.82||
2025-07-04 01:21:57|usa_0471|FLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.525|29.25|21.66|18.925|18.685|18.8|13.66|13.71|14.265|16.915|18.195|17.675|19.935|18.745|21.83|25.95|30.65|28.725|28.86|37.475|41.85|43.96|43.195|41.19|43.825|50.93|60.855|68.105|62.485|92.6|73.11|39.07|39.21|45.53|52.54|43.18|45.49|45.15|44.66|56.92|73.31|66.03|60.59|52.48|62|50.48|52.54|52.95|62.53|65|64.31|76.22|78.16|73.81|74.48|67.59|58|57.97|45.62|48.05|44.99|51.03|52.59|52.8|55.39|46.08|38.63|47.26|56.9|49.02|57.75|40.21|36.31|29.04|17.67|17.83|9.32|12.1|10.57|17.65|17.49|18.69|16.1|23.28|21.46|26.88|26.44|33.76|36.76|26.88|34.78|37.93|36.33|40.75|50.07|55.79|38.03|41.04||
2025-07-04 01:22:01|usa_0472|UNM|price_second_month|0||||||||||||||||6.9063|5.875|6.5938|4.4375|5.6563|5.0938|5.9063|6.8125|7.0625|8.0938|9.3438|11.6875|11.5|12.1875|12.6875|11.8125|14.25|15.5938|15.7813|18.9688|18.25|19|21.125|25.3125|26.875|26.8125|29.375|24.625|26.875|23.4375|24.5|18.25|21.25|21.375|24|27.0625|29.4375|29.5|31.625|35.5625|38.4375|39.5625|41.25|47.4375|51.4375|55.5625|44|53.875|44.75|53.8125|36.0625|32.5625|13.375|22.6875|21.6875|27|26.17|32.41|28.02|25.8478|28.32|25.3|23.16|17.05|13|12.9|14.1|14.93|14.82|14.56|16.18|15.57|16.92|18.36|19.32|22|20.69|17.96|18.95|20.48|21.41|26.54|24.47|24.84|22.91|24.08|25.41|14.9|10.18|17.11|22.53|19.04|20.81|23.1|20.05|21.49|26.53|26.31|23.54|22.51|23.05|19.95|19.51|20.39|24.47|28.48|29.53|33.57|34.78|33.91|36.27|33.22|33.56|34.96|33.54|36.68|28.53|36.92|35.61|42.27|48.83|44.98|48.18|56.62|50.96|38.15|36.88|35.91|37.36|31.49|25.41|30.74|23.31|15.15|18.48|22.23|26.48|30.97|26.62|23.1|27.92|36.45|37.85|42.18|44.55|43.45|49.19|43|49.45|53.86|55.49|76.9|82.29|81.71||
2025-07-04 01:22:05|usa_0473|TW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.73|44.55|48.77|62.96|57.31|59.81|69.61|80.46|87.01|96|79.9|67.61|68.62|58.53|70.89|68.8|86.6|95.01|105.94|108.48|118.24|135.5|135.37|143.41||
2025-07-04 01:22:08|usa_0474|DOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|15.38|24.38|22.94|26.25|35.19|74.19|62|71.44|54.13|65.01|61.8|38.3|33.07|28.25|18.6|7.69|11.5|13.13|19.51|22.38|25.02|27.88|24.68|20.1|25.85|29.35|27.25|29.35|26.43|33.12|37.47|37.95|38.55|34.65|38.87|35.3|33.09|31|32.31|30.19|18.79|16.75|21.64|24.32|26.43|29.08|28.5|26.23|26|29.84|30.44|27.47|28.24|30.67|28.75|32.24|33.46|36.47|35.7|36.86|40.46|44.48|48.12|47.1|48.745|52.5|54.85|57.21|56.57|56.76|57.99|60.12|58.97|60.65|64.78|64.79|65.29|65.79|67.46|65.28|64.91|55.57|59.42|64.74|69.3|63.75|62.26|61.23|65.81|75.81|78.1|77.03|69.82|78.7|86.89|85.47|88.86|91.61|94.17|89.2|83.77|91.2|79|86.97|86.72|87.25|91.76||
2025-07-04 01:22:12|usa_0475|SNA|price_second_month|0|||||||||||||||||||||||||||||18.46|15.62|15.2467|16.2133|15.8333|16.6267|16.1067|19.4533|17.9133|16.8333|15.7533|18.5867|20.96|23.6267|21.5267|29.1667|23.42|24.42|21|22.6667|23.6667|27.3333|29.5|29.8333|32.0867|30.42|36.25|38.88|39.88|42|43.94|42.5|43.88|26.25|34|28.25|36.19|33.81|30.25|21.81|25.69|30.81|25.94|28.3|28.8|25.46|31.3|34.45|31.6|28.26|29.94|24.99|30.41|29.5|30.02|32|33.63|31.77|31.61|33.1|34.51|35.5|37.37|38.92|41.88|43.7|47.5|50.06|54.07|48.98|48.88|49.92|61.92|57.02|36.05|23.59|31.15|37.32|36.15|42.22|44.2|41.23|52.93|57.43|60.32|52.91|51.3|61.13|60.51|69.42|79.44|80.27|91.09|93.6|106.15|112.17|117.27|124.95|135.33|147.23|155.4|159.77|172.16|144.67|161.82|153.29|167.2|169.67|161.66|147.57|169.43|159.22|147.82|176.78|166.24|160|155.92|148.68|160.46|144.75|129.69|148.27|175.85|203.11|254.62|224.95|205.91|210.18|221.88|217.86|240.6|248.68|248.86|268.6|274.69|275.66|272.86|283.74|369.69|341.17|320.75||
2025-07-04 01:22:17|usa_0476|TMUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.06|33.24|30.44|42.06|34.8|29.28|25|34.26|16.02|12.92|12.96|17.08|17.94|23.8|27.06|36.58|20.88|16.56|23.4|12.8|19.44|20.28|20.16|21.36|23.63|26.01|32.03|33.78|29.23|27.95|31.36|34.83|38.73|38.15|36.2|42.76|46.83|55.39|63.2|67.08|64.38|61.38|60.51|56.62|66.51|67.49|72.75|76.13|78.18|78.98|99.5|99.22|115.4|131.9|117.91|140.2|142.5|108.81|123.51|133.29|143.86|148.62|147.09|135.12|135.16|148.38|162.05|167.31|196.22|244.92|263.21|243.36||
2025-07-04 01:22:21|usa_0477|HRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:22|usa_0478|ENR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.76|34.64|37.9|47.33|49.46|44.01|54.86|53.06|43.46|45.89|54.48|62.26|63.76|44.83|46.03|44.38|35.58|50.92|49.08|44.46|47.11|41.64|43.9|46.02|39.34|37.19|33.65|29.99|28.99|33.21|36.23|33.16|35.17|30.94|28.62|27.74|32.4|38.11|30.73|23.3||
2025-07-04 01:22:24|usa_0480|MLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19.38|19.5|18|18.63|21.25|19|20.38|22.5|24.13|22.13|23.5|26.38|28.75|35|34.63|38.06|46|42.63|48.5|51.31|60.63|45.63|37.94|35.5|49|40|39.38|45.95|49.37|39.5|42.5|41.75|40|36.64|31.52|27.58|34.21|38.23|42.57|49.09|42.83|44.99|50.25|57.68|61.05|72.32|75.11|97.5|91.51|82.36|99.31|125.32|155.44|135|134.55|107.6|116.69|112.9|87.64|76.56|81.47|87.58|85.29|79.22|93.23|73.2|84.54|88.86|85.66|70.83|78.26|85.87|67.47|76.38|90|97.13|109.03|96.05|96.56|121.98|122.8|130.96|120.04|142.33|149.01|167.8|157.4|142.62|189.04|183.03|219.45|215.95|224.1|211.99|208.39|203.93|222.87|198.72|190.69|187.8|210.5|253.77|268.4|227.53|192.09|202.87|265.63|336.87|363.65|381.25|403.51|379.4|339.38|347.71|366.48|359.87|398.04|446.41|464.59|577.71|572.08|534.16|600|483.14|547.55||
2025-07-04 01:22:28|usa_0481|PHM|price_second_month|0|||||||||||||||||||||||||||||1.005|0.8788|0.8387|1.6838|1.8475|1.705|2.1037|3.365|2.61|2.705|3.3013|3.4125|3.5225|4.4337|4.3963|4.235|2.9537|3.0938|2.5162|2.875|3.4225|3.375|3.875|3.735|3.5|3.11|3.8287|4.2813|3.9537|4.5788|5.07|5.6875|6.6638|7.22|6.36|6.015|5.9525|5.7825|5.015|4.2025|5.5475|8.235|9.6575|8.5875|10.1|9.4625|9.8125|12.985|13.5575|11.935|11.735|12.7075|16.3975|16.64|23.885|26.38|26.375|29.475|27.63|39.01|38.225|43.1|41.63|38.41|32.47|29.67|33.74|29.56|27.29|16.64|10.22|13.54|12.23|14.51|10.65|9.18|8.8|12.78|9.14|10.83|11.14|8.04|6.26|6.9|8.44|4.8|6.11|8.82|9.36|13.68|16.81|19.18|21.59|15.39|18.76|20.99|19.56|19.22|21.63|22.56|19.18|20.69|19.48|17.19|18.76|21.37|18.86|22.05|22.67|25.82|34.13|28.07|30.25|27.95|26.52|27|31|33.8|39.65|40.2|33.97|44.59|43.63|45.11|57.79|53.86|50.03|49.66|45.26|40.66|44.78|54.67|66.08|82.06|88.42|108.38|117.32|131.65|135.27|103.28|98.03||
2025-07-04 01:22:34|usa_0482|MGM|price_second_month|0|||||||||||||||||||||||||||||3.68|2.9|3.0875|2.805|3.43|3.055|2.805|2.9925|2.9625|4.085|4.74|6.0175|8.6975|11.8775|9.54|7.98|6.235|7.045|6.1725|6.765|7.14|6.2675|6.4525|8.2925|11.3475|9.415|9.6325|8.76|9.4475|10.04|9.7575|9.01|8.2775|7.045|6.4075|9.415|10.475|12.2525|12.315|9.94|16.25|17.19|14.31|13.44|15.72|14.575|13.175|17.2|18.845|17.745|16.91|12.81|14.125|18.13|18.74|21.775|22.205|20.67|29.15|37.085|38.09|42.26|38.11|36.97|41.46|35.68|53.77|71.06|79.53|83.97|86.5|61.59|49.21|35.19|11.98|3.5|7.46|8.47|10.57|10.54|12.46|9.01|12.22|13.94|15.07|11.07|10.29|13.77|10.83|9.86|10.15|12.49|15.17|17.69|19.19|27.55|25.75|24.47|22.81|21.73|20.05|20.43|22.74|18.93|22.85|23.89|28.71|26.29|31.72|32.96|34.12|34.23|31.45|28.99|26.96|26.75|24.82|28.06|31.95|24.56|17.18|22.5|28.25|37.79|42.87|42.62|39.58|44.29|34.97|32.64|36.86|43.01|39.29|43.98|39.44|43.28|40.17|37.59|38.34|34.76|31.65||
2025-07-04 01:22:39|usa_0483|CIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:40|usa_0485|CMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||20|20.2533|17.5867|18.8333|21.0867|23.7533|24.92|25.92|29.1667|32.8333|39|40.0867|41.6667|47.2533|56.7933|67.2533|65.75|52.25|64.5|66.25|60.44|52.09|53|36.81|50.63|56.31|52.06|63.65|56.9|59.75|51.36|59.85|64.1|58.5|47.33|40.98|46.27|49.34|52.41|57.54|56.61|60.15|61.5|57.08|55.88|60.49|57.67|57.32|54.75|57.25|58.25|60.39|62.83|55.78|45.78|36.24|37.18|28.09|22.55|15.01|21.68|26.67|28.47|36.08|38.1|34.41|36.49|38.9|36.11|25.59|25.22|29.69|30.42|30.71|29.59|34.38|39.49|40.84|45.35|48.18|47.97|50.34|46.61|45.78|48.95|44|46.35|33.78|47.1|47.29|63.75|71.28|68.56|68.25|83.31|97.22|94.29|97.48|79.18|87.11|68.82|61.65|70.41|52.64|36.35|39.53|49.2|68.1|78.49|73.91|82.53|95.49|83.21|80.3|71.74|70.1|36.1|48.11|45.22|49.38|51.24|57.11|72.25|64.33|57.09||
2025-07-04 01:22:45|usa_0486|DRI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4808|6.7787|6.8532|8.1941|4.693|4.9909|4.3205|4.6185|5.6986|6.7787|7.5982|9.5349|10.3171|9.8329|11.1928|13.318|13.0195|11.3779|9.4796|11.0436|9.7363|13.4314|12.9001|16.3027|17.8488|19.1144|24.5944|23.8183|20.7918|16.9952|19.4307|15.6789|16.7534|18.7592|17.9085|20.2904|19.0994|21.9379|26.4688|26.8628|31.0713|29.0297|36.408|35.4589|30.2654|37.5183|35.047|37.1423|38.1183|38.5033|25.3674|31.8593|29.164|19.8516|23.4781|33.1039|29.0028|27.1404|33.0949|40.0703|37.5094|40.9299|42.1835|42.0582|45.4876|42.873|41.0732|44.8429|45.8279|47.1173|41.6373|46.2308|43.9206|46.1413|44.2699|44.5116|41.8612|46.3652|54.9612|57.1013|66.0466|55.4179|63.06|62.25|61.56|64.79|73.28|85.19|83.88|82.27|95.85|92.86|106.94|106.55|104.93|117.6|121.56|112.27|116.43|73.79|75.9|91.92|116.89|146.72|145.88|144.14|139.87|131.73|124.49|143.14|147.97|151.93|168.92|145.53|162.58|153.41|146.29|160.02|195.24|200.64|219.76||
2025-07-04 01:22:49|usa_0487|RE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:50|usa_0488|UDR|price_second_month|0|||||||||||||||||||||||||||||8.05|7.23|7.73|8.37|9.83|9.94|10.46|11.93|12.13|14.04|13.86|16.19|8.24|9.21|8.75|14|14.63|13.25|13.13|14.13|14|14.13|14.13|15.38|14.63|13.63|14.75|15|14.75|14.13|14.69|14|14.13|11.63|10.81|9.88|11.06|11.25|10.81|10|10.75|10.81|9.44|12.06|13.16|14.5|14.39|14.1|15.85|16.61|15.52|15.57|17.1|18.32|18.45|18.87|19.94|21.23|22.99|22.1|23.05|23.68|22.39|26.75|27.01|30.51|33.58|32.65|30.36|25.11|22.03|22.35|24.74|24.78|15.13|7.91|11|12.79|14.97|16.8|20.33|20.58|22.3|24.32|26.06|26.71|23.5|25.02|25.9|25.25|23.01|23.86|24.37|22.59|23.27|25.81|27.52|29.92|30.78|31.94|32.56|32.3|36.91|34.33|36.03|36.18|34.04|36.5|38.61|38.82|39.33|33.62|36.47|39.97|42.62|44.42|44.78|48.18|48.05|44.98|36.98|34.81|38.47|41.17|47.63|54.02|56.73|54.87|47.8|44.87|41.47|42.84|39.67|39.9|33.4|35.5|38.62|44.51|45.86|45.18|41.43||
2025-07-04 01:22:56|usa_0489|NRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|10.25|13.65|16|18.5|17.875|19.32|21.71|22.85|21.505|24.895|28.34|30.88|42.095|37.07|39.9|39.89|41.03|38.74|22.7|19.68|21.62|28.35|24.15|22.59|22.11|21.79|19.76|20.76|24.7|23.44|18.77|17.1|15.67|21.21|19.95|23.94|26.17|26.49|26.6|28.72|35.31|29.63|30.74|24.98|25.29|20.99|12.62|10.57|16.38|12.56|11.31|17.12|16.21|25.86|28.86|25.69|33.72|33.74|38.46|42.06|34.28|35.78|39.07|39.04|36.44|34.65|32.51|36.9|34.17|43.95|36.02|37.28|46.04|41.89|41.91|34.06|34.05|36.96|46.78|51.7|83.85|81.92|101.16|111.91|156.91||
2025-07-04 01:22:59|usa_0490|CTAS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||2.5625|2.6042|2.9583|2.875|3.2083|3.125|3.5|3.8333|4.4792|4.25|4.8542|4.75|4.5625|5.4583|6.0208|6.9583|7.9383|8.4683|8.9167|12.6767|11.4583|10.6883|10.0417|7.8067|9.9075|10.5475|11.595|11.6725|10.9525|12.5425|10.105|12.505|12.9425|10.9725|11.8175|10.325|8.9625|10.3025|10.705|11.2575|11.2775|10.49|10.785|10.875|9.6475|11.0825|10.135|10.65|10.495|8.825|10.35|10.2875|9.3675|9.14|9.1475|8.205|7.4025|7.11|5.925|5.6875|6.415|6.295|6.9225|6.2775|6.815|6.615|6.8675|7.015|7.7625|8.1375|7.4725|9.2725|9.7925|9.9075|10.4525|10.565|11.2175|11.8775|13.4425|14.2675|14.7325|15.65|18.31|19.675|19.9875|21.375|23.2725|21.48|22.445|26.8175|26.6675|29.0275|30.6175|33.7125|37.26|42.1125|42.575|51.12|45.4675|46.8775|54.285|65.11|67.1675|69.7425|55.4575|75.4675|78.6375|79.53|86.285|98.545|108.275|97.8825|99.315|106.3725|106.8875|110.935|113.9425|125.51|126.78|151.1425|164.585|190.985|205.81|200.57|211.68|219.37||
2025-07-04 01:23:04|usa_0491|RAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:05|usa_0493|RL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|27|28.25|30.5|21.94|18.63|19.94|20.63|19.38|17.38|16.75|14|19.38|20.94|29.3|29.95|23.72|24.12|27.31|25.89|21.66|23.73|20.19|26.47|29.3|29.68|33.57|33.2|36.53|39.39|39.4|38.75|49.55|53.6|57.96|56.5|58.99|78.2|86.98|97.53|75.54|68.98|62.19|69.85|75.88|43.2|34.47|53.82|66.38|76.85|79.93|86.86|75.74|109.24|126.71|126.77|137.11|141.86|173.73|148.8|158.65|157.09|173.47|175.09|165.41|175.23|161.08|153.48|169.2|184.9|137.41|130.4|111.19|124.21|90.76|94.33|103.62|104.61|79.33|67.8|87.89|95.15|105.84|134.58|132.81|111.4|125.17|105.13|88.34|107.34|105.51|75.51|68.83|85.75|117.08|124.08|116.13|116.04|132.04|101.09|91.33|113.12|118.19|106.31|116.63|129.38|185.92|186.88|171.26|231.4|271.14|276.81||
2025-07-04 01:23:09|usa_0494|MAT|price_second_month|0|||||||||||||||||||||||||||||6.0266|4.3936|4.836|6.0512|6.5891|6.3515|8.9702|10.6257|10.7622|10.4704|12.6157|10.2144|11.4227|12.9946|14.5101|13.3632|13.4976|14.72|13.6832|17.904|20|23.2|22.4|26.6|27.25|26.63|30.88|24.75|29.88|33.5|40.06|42.31|37.88|32.38|34.63|26.38|26.44|21.38|14.31|9.63|13.56|9.88|12.63|16.96|17.8|17.99|18.41|18.95|21.24|19.43|20.62|21.32|21.51|19.32|20.24|19|17.48|16.09|18.95|20.92|18.18|18.03|16.65|16.85|16.81|18.84|21.95|26.01|28.01|21.63|19.98|19.32|20.14|19.33|13.67|11.84|15.61|17.99|19.46|21.99|21.66|20.99|25.84|25.06|26.395|26.87|28.81|32.44|31.13|35.14|37.51|40.75|44.75|40.5|46.27|37.31|38.83|34.49|31.55|26.32|25.81|23.43|24.86|32.52|31.88|33.13|31.57|25.73|22.91|16.22|18.25|15.9|15.52|15.43|13.9|14.42|9.85|9.8|11.7|11.79|9.21|10.745|15.49|20.2|21.21|21.35|21.21|24.98|25.12|22.12|18.23|17.99|17.41|22.16|19|19.7|17.79|18.98|19.02|21.3|18.94||
2025-07-04 01:23:13|usa_0495|WDAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.53|60.32|64.62|81.1|82.51|100.15|88.46|85.99|84.96|84.91|76.31|72.89|79.75|72|70.72|88.69|68.1|81.82|98.36|106.28|102.93|133.08|121.82|143.68|153.81|192.71|204.58|175.51|165.36|126.74|186.26|203.19|241.92|257.27|246.39|270.18|275.8|244.15|144.25|152.65|163.4|190.7|224.22|243.1|273.97|275.68|212.46|245.03|262|249.91|240||
2025-07-04 01:23:16|usa_0496|ETFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:17|usa_0497|ANSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8125|2.9075|2.0625|2.1575|2.75|1.97|2.0625|2.5625|1.72|2.5|2.1575|2.265|2.36|2.3125|3.22|2.75|2.64|2.5325|2.75|4.0075|4.7|6.25|5.6375|6.7|5.175|5.15|5.94|7.1475|8.8375|9.6425|10.03|10.78|11.275|15.345|17.98|16.675|18.875|21.01|23.71|25.22|23.37|23.485|25.51|28.08|33.13|38.86|37.37|47.3|44.35|28.86|20.17|29.82|35.14|38.94|43.86|43.73|38.78|48.5|56.32|57.37|53.98|61.97|63.18|61.875|69.7|66.33|75.8|74.5|83.98|85.67|83.52|73.45|81.3|83.52|85.97|89|88.6|93.21|83.02|89.1|95.09|94.03|106.76|126.33|128.82|148.19|159.94|162.8|185.98|162.02|177.26|179.5|206.56|254.69|242.19|283|339.01|338.06|340.99|337.94|365.36|391.48|324.19|260.36|248.3|254.3|303.61|323.59|318.87|293.36|334.17|317.45|321.42|351.1|333.25|330.82||
2025-07-04 01:23:21|usa_0498|NAVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.72|20.96|21.4|19.13|12.04|11.87|10.24|13.71|14.41|17.19|15.41|14.68|13.28|12.83|12.96|14.17|13.55|11.5|12.44|13.21|12.32|14.15|12.44|7.75|8.74|9.88|12.49|17.91|22.57|19.95|18.12|16|15.25|16.47|18.05|15.33|17.65|17.04|15.75|14.74|16.93|15.58|14.31|13.65||
2025-07-04 01:23:23|usa_0499|CNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5667|2.18|2.2492|2.3292|1.985|2.6208|3.395|3.5987|3.625|3.875|4.6937|6.6875|8.05|8.0375|7.2275|6.03|6.7775|6.5|4.4825|6.4175|6.175|5.5525|4.955|6.0025|4.8125|5.145|5.45|4.5675|5.365|4.5525|4.56|4.7175|4.5125|5.4975|5.2925|5.8675|7.4825|8.5275|7.9725|9.0075|12.2|8.7925|10.1625|10.8575|11.49|12.8075|14.23|14.885|15.395|18.505|18.85|24.6625|30.0575|35.57|36.28|28.49|27.575|29.38|34.425|27.96|35.25|36.995|43.215|48.475|50.71|58.235|73.345|68.095|64.97|56.87|46.62|59.45|53.02|64.49|63.14|63.39|58.19|73.96|62.98|76.03|84.08|87.21|91.44|82.12|68.4|65.03|62.72|74.21|78.39|78.43|78.83|60.37|58.16|56.41||
2025-07-04 01:23:27|usa_0500|GCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|17.12|20|22.94|22.09|14.34|18.04|15.24|17.43|16.08|15.21|15.43|13.01|13.79|17.39|17.25|16.76|15.82|13.2|14|8.78|8.43|6.46|5.09|1.45|1.64|3.04|5.45|4.88|6.35|5.11|5.52|3.93|2.32|2.32|3.03|2.28|2.82|1.95|2.08|3.71|5.29|5.19|4.04|3.48||
2025-07-04 01:23:29|usa_0501|RHI|price_second_month|0|||||||||||||||||||||||||||||||||||||1.01|0.9167|1.1667|1.1975|1.625|2.1567|2.0725|1.2425|1.4167|3.5633|4.1467|4.105|3.5833|4.73|6.6883|6.98|9.355|10.96|12.4167|13.8767|14.2933|19.46|19.53|22.625|25.315|24|23.5|18|14.19|13.125|14|21.125|29.69|31.81|29.88|24.06|28.2|24.89|26.95|26.01|24.68|17.32|19.65|13.39|16.95|22.24|22.26|22.47|27.98|24.5|27.03|29.17|24.94|33.68|38.26|35.92|41.04|30.94|38.59|39.07|35.14|31.94|26.96|26.95|24.58|25.6|20.89|15.37|21.39|26.29|22.33|27.9|25.29|21.58|27.72|31.9|27.57|23.92|26.49|28.43|28.42|26.3|28.26|35.55|34.76|35.27|38.63|40.94|45.59|50.21|56.79|61.96|56.37|51.03|51.18|39.39|41.59|38.33|44.87|48.24|46.49|45.3|57.04|57.07|63.68|78.18|61.83|68.19|53.66|53.47|58.2|50.41|50.74|53.2|64.18|77.79|88.79|103.4|111.17|120.29|90.15|76.97|78.78|80.62|65.02|73.96|81.98|80.4|64.23|62.67|74.61|59.09|45.79||
2025-07-04 01:23:34|usa_0502|PANW|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2617|9.11|9.3817|6.5933|8.01|9.475|13.3033|13.1283|16.35|20.87|24.3467|30.3217|27.9683|30.275|26.55|21.145|25.3167|21.0533|18.8117|22.055|23.32|24.57|29.4833|35.9067|37.6283|28.885|40.48|34.0817|33.7333|38.335|27.09|38.2183|41.0817|62.01|53.0017|60.9|79.3917|89.605|102.7517|83.2267|81.83|74.64|95.38|120.8|115.95|150.49|141.13|155.52|167.875|186.78|183.1|201.69||
2025-07-04 01:23:37|usa_0503|HOLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.2813|1.8125|1.68|2.25|1.36|2.0938|5.2813|6.125|9.875|9.9375|6.25|6.5|6|6.0625|6.47|5.72|5.25|3.36|3.265|2.515|1.9075|1.235|1.345|1.72|1.4525|2.11|1.2825|1.4075|1.38|1.545|2.7|3.195|4.125|2.6875|3.44|1.8075|3.1275|4.0975|3.76|5|5.14|4.63|6.2475|9.2375|9.2025|12.0575|17.7775|23.915|19.745|21.59|25.015|27.525|27.01|26.575|33.195|30.155|24.03|21.22|14.06|11.32|12.67|16.46|14.47|17.25|14.9|14.18|16.4|20.18|21.5|16.64|17.61|20.73|16.76|19.63|19.08|21.82|20.75|21.34|22.39|21.78|24.44|24.87|26.8|32.38|35.77|38.81|40.35|34.63|34.41|38.42|38.28|40.58|43.31|38.6|41.72|38.83|37.89|39.76|44.41|47.15|44.01|49.37|51.32|47.12|53|59.72|69.13|72.09|63.06|79.15|74.73|71.17|75.27|67.56|76.16|79.64|78.89|74.74|71.3|73.8|73.78|81.24|79.5|63.39|62.17||
2025-07-04 01:23:41|usa_0504|CHK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:42|usa_0505|CPB|price_second_month|1||||||||||||||||||||||||||||10.06|11.2625|9.015|11.62|15.695|14.7975|15.1075|17.16|14.595|14.725|16.75|17.435|18.365|16.335|16.13|17.29|19.94|17.19|19.75|22|24.19|24.5|25.125|30|30.44|35.25|39|40.125|46.38|50|49|58.13|56.75|53.13|50.19|55|40.69|46.38|39.13|38.69|30.75|29.13|25.88|34.63|29.87|25.75|28|29.87|26.72|27.66|22.08|23.47|21|24.5|26.5|26.8|27.27|26.88|26.29|29.89|29.02|30.77|29.75|29.77|32.4|37.11|36.5|38.89|38.95|38.81|37|35.73|33.95|33.46|38.6|30.01|27.36|29.42|32.62|33.8|35.35|35.83|35.75|34.75|33.11|34.55|32.37|33.24|33.85|33.38|34.82|34.89|45.36|44.79|40.71|43.28|44.88|45.81|42.73|44|46.55|47.65|50.68|52.55|63.79|66.53|54.7|60.47|57.24|52.15|46.82|48.11|43.31|40.54|36.63|32.99|38.13|40.07|46.92|49.42|46.16|49.63|48.37|48.35|50.27|45.59|41.81|43.46|44.57|48.05|47.12|56.75|54.98|45.71|41.08|43.23|44.45|45.19|48.92|41.88|39.92|30.65||
2025-07-04 01:23:47|usa_0508|Y|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:48|usa_0509|ACGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.2922|2.25|2.1944|1.8756|1.9589|1.8267|2.1111|2.4867|2.5556|2.5978|2.7644|2.4167|2.3889|2.1111|1.7778|1.6667|1.4378|1.6944|1.6667|1.6878|1.6667|1.7778|1.8611|1.9667|2.6278|2.9889|3.3|3.1122|3.3611|3.4733|4.1111|3.7778|4.1067|4.7122|4.2733|4.0667|4.3278|4.6089|4.9611|4.8278|5.8289|6.2844|6.3778|6.6233|7.4222|7.1656|7.9878|7.9811|7.7533|7.6089|7.8178|7.7511|7.5322|6|6.3133|7.2189|7.7667|8.22|8.1689|8.8667|10.0333|10.0556|11.2433|11.2267|12.59|12.35|12.7433|13.3033|15.0333|16.3733|17.07|17.77|19.61|18.7067|18.9767|18.5267|19.1067|19.72|21.2967|22.76|24.1567|22.6467|24.22|26.98|27.5733|31.5233|32.4167|32.4467|31.5633|29.4133|26.15|30.57|28.62|32.67|34.43|39.5|41.97|40.43|28.22|31.54|32.195|35.82|39.89|41.1|40.38|47.11|47.46|45.72|59.91|70|69.7|76.86|83.69|87.59|102.63|113.09|100.72|92.91|95.04||
2025-07-04 01:23:52|usa_0510|JBHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.6725|4.75|3.9075|4.875|4.375|4|4.095|4.5625|4.75|4.47|3.5|3.47|3.8125|4.1575|4.0625|6.6875|7.485|4.235|4.75|5.875|4.22|3.7025|3.345|2.875|4|3.375|3.2825|3.9525|5.0225|5.8025|4.475|5.8675|6.8325|5.9275|6.8775|6.135|9.2875|12.4175|13.14|13.685|16.37|16.95|20.1|23.595|20.08|18.07|22.39|23.66|24.47|19.65|21.87|26.56|29.14|28.77|26.29|27.37|34.84|36.45|27.01|20.38|30.75|28.03|31.86|35.48|34.53|32.75|36.5|41.61|45.85|40.19|45.72|51.21|57.13|52.44|59.45|69.658|73.66|72|75.19|71.87|77.66|75.55|82.53|85.5|84.02|72.78|78.24|76.29|82.72|79.39|95.37|98.17|85.38|98.89|111.14|118.57|128.1|120.75|106.36|107.67|85.14|108.04|115.62|96.44|119.67|140.54|135.28|146.87|171.54|177.4|191.16|202.93|172.58|174.02|183.89|180.79|166.97|187.88|185.27|206.31|160.75|173.2|189.11|161.19|138.85||
2025-07-04 01:23:57|usa_0511|NWSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|17.86|18.02|17.12|17.67|15.52|17.275|15.34|12.94|14.43|10.89|11.96|14.01|11.54|12.82|13.29|13.3|16.35|16.13|15.4|13.22|12.98|12.98|11.78|13.51|13.04|12.86|11.88|14.985|18.17|23.43|26.64|22.47|21.62|21.88|17.4|17.1|18.56|17.15|18.78|21.33|22.34|26.33|26.63|28.33|29.35|28.08|28.34||
2025-07-04 01:24:00|usa_0512|FRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:01|usa_0513|ALNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.33|6.9|7.75|7.6|9.25|12.69|16.08|13.51|12.79|19.99|18.8|16.53|23.76|32.48|28.4|29.45|34.1|18.25|21.06|21.42|21.24|16.75|17.4|15.35|13.67|9.95|10.01|9.55|7.17|6.76|13.52|10.06|18.18|16.63|23.53|27.84|51|53.56|87.03|55.54|68.46|89.74|101.53|124.81|102.91|104.53|63.9|57.81|70.75|45.65|51.64|74.87|83.14|132.33|120.16|98.1|121.88|73.34|83.53|68.93|80.69|106.91|117.66|136.43|139.92|125.66|153.81|139.4|201.43|187.15|153.3|127.05|209.97|209.41|191.45|191.83|197.16|162.88|155.23|150.9|262.69|244.89|246.75|289.96||
2025-07-04 01:24:04|usa_0514|LKQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.3125|2.2912|2.185|2.2713|2.995|3.885|4.1675|5.505|5.22|5.3025|6.2075|5.43|6.4|7.685|9.355|10.62|10.84|10.16|5.225|6.035|7.825|8.395|9.01|9.41|9.1|9.3|10.735|12.79|12.81|12.605|14.125|16.155|17.505|19.235|21.46|22.93|24.91|29.51|32.34|26.96|28.14|27.77|28.82|24.575|28.75|29.99|29.79|25.67|32.26|36.23|33.22|31.58|31.27|34.29|38.14|39.48|29.77|34.33|27.34|27.15|26.54|26.27|35|29.58|27.04|31.05|36.8|37.46|50.02|52.69|59.62|48.03|48.36|53.99|54.02|57.55|55.16|53.47|45.74|52.77|43.92|41.59|38.5|42.19|40.19||
2025-07-04 01:24:07|usa_0515|EXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.8|13.15|15.11|14.14|14.73|14.9|16.93|18.42|19.7|17.91|15.24|14.01|14.83|16.71|14.93|8.85|6.16|7.41|9.37|11.18|11.59|14.37|15.29|15.64|19.19|20.86|21.1|22.8|26.5|28.11|33.85|35.64|37.53|43.61|41.36|40.77|48.02|51.62|52.72|57.06|65.78|70.78|73.48|82.78|82.98|91.97|80.4|69.81|79.19|77.88|77.59|87.42|85.05|93.74|91.84|93.09|99.72|106.98|121.92|105.6|100.36|92.19|105.09|110|117.19|147.77|186.91|200.39|194.18|171.38|207.13|158.14|160.79|148.65|130.63|126.82|138.29|146.37|177|168.14|152.56|145.73||
2025-07-04 01:24:10|usa_0517|QSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|38.73|38.77|36.61|33.17|41.96|47.68|47.53|56.01|61.67|60.45|64.46|58.59|59.56|57.43|58.33|63.46|68.17|77.21|65.16|62.94|55.5|54.5|59.28|62.02|68.51|64.11|58.71|55.78|50.14|59|66.35|67.25|72.91|69.17|69.66|76.47|66.29|69.48|69.61|65.25|71.6||
2025-07-04 01:24:13|usa_0518|HRL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||2.4063|2.61|2.8125|3.0938|3.3912|3.2662|3.2975|3.0787|3.2813|3.3438|2.9225|3.36|3.2037|3.36|4.0163|4.0938|4.86|4.32|3.3825|4.0938|4.4538|5.0313|5.1638|5.0788|4.11|4.2025|4.1725|4.6575|4.87|6.085|5.905|6.7175|6.8375|5.985|5.47|5.8325|5.2925|5.925|5.745|6.4525|7.3325|7.775|6.695|7.8375|7.7775|7.3325|8.2475|8.17|8.45|9.285|8.995|9.335|9.2975|9.3375|8.945|10.12|10.415|8.6525|9.07|7.77|7.9275|8.635|8.88|9.6125|10.5025|10.12|11.15|12.815|13.92|14.905|13.51|14.645|14.76|15.21|14.62|15.605|20.66|19.29|21.06|22.585|24.635|24.675|25.695|26.05|28.425|28.185|31.655|39.54|43.24|36.6|37.93|34.81|34.63|34.11|32.14|36.39|34.32|37.21|39.4|42.68|44.76|40.54|43.73|45.11|46.64|48.27|48.89|46.61|47.78|47.75|41|48.81|51.54|47.36|45.44|45.55|39.88|40.22|38.03|32.11|34.89|30.49|31.7|31.37|30.94|30.25||
2025-07-04 01:24:18|usa_0520|FLS|price_second_month|0|2.0545|1.9227|2.1448|1.8879|2.0199|1.7006|1.4785|1.7006|1.645|1.5548|1.8879|1.9088|1.7422|1.5548|1.7214|2.1101|2.0754|2.5404|1.7769|2.5543|3.2762|3.1304|3.3872|3.5191|3.7222|4.1667|3.4444|4.0833|4.2222|3.1667|3.3889|5.5556|5.5556|5.7778|5|5.4444|5.9445|5.0556|5.5556|5.6111|5.6667|5.5|4.9167|5.7778|4.8333|6.1667|5.5833|6.25|7|8.5|9.5833|9.0833|9.4167|9|9|7.4583|9.4167|11.75|8.9583|10.5627|9.7083|6.25|5.9167|5.5208|6.8333|5.2708|5.7917|3.8333|5.3333|6.1667|6.9792|7|10.01|8.3167|8.1967|9.3267|10.6567|6.11|5.0733|3.9867|6.05|7.0167|7.0933|7.2433|6.9833|7.6467|8.4067|8.33|9.8233|12.38|12.4533|17.1333|17.7267|17.0467|17.9467|17.2967|23.1367|23.8033|31.3633|36.3|46.1733|44.04|16.7767|16.8233|24.5233|28.75|33.1533|33.3633|31.7|29.7933|35.1533|41.6567|40.41|31.4467|34.2567|39.5233|34.26|42.5533|46.1833|53.5|56.0433|55.79|71.38|81.21|73.74|75.89|58.87|62.13|55|45.13|46.24|42.02|48.13|48.37|47.45|46.45|48.5|39.28|42.58|42.35|42.52|52.12|48.51|44.41|46.45|42.68|48.7|40.19|26.1|29.68|34.08|37|42.39|38.87|29.98|30.37|31.5|30.47|31.36|34.69|32.55|39.57|38.26|42.32|49.7|49.88|61.02|55.04|49.91||
2025-07-04 01:24:23|usa_0521|PKG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.69|14.69|14.5|16|18.38|17.5|19.18|20.14|18.83|17.9|17.25|18|20.14|19.71|23.56|23.5|22.9|23|24.52|21.84|20.96|23.19|22.81|21.3|23.14|22.55|24.5|25.86|26.05|28.29|22.79|26.04|25.75|14.93|10.59|16.12|20.36|19.92|23.8|22.14|22.29|25.65|28.79|29.1|25.35|26.01|29.64|26.83|32.02|36.44|41.78|49|53.04|61.26|72.89|69.16|67.99|74.28|82.86|69.18|67.11|67.99|48.5|68.23|78.63|84.76|92.43|102.16|112.41|118.6|119.2|117.5|109.92|97.82|95.59|89.08|100.58|111.9|90.62|101.41|101.24|130|132.02|148.65|151.7|130.59|147.19|157.28|136.92|135.89|136.72|124.03|149.1|168.01|181.19|183.49|209.54|248.85|213.09|193.17||
2025-07-04 01:24:27|usa_0522|CCK|price_second_month|0|||||||||||||||||||||||||||||18.1967|17.2267|15.8467|19.0533|21.74|26.0267|24.8333|26.8833|29.72|31.99|33.34|33.22|34.01|31.32|35.35|37.88|36.13|37.25|37.75|42.63|47|45|41.88|47.13|46.75|46.75|53|55.5|58.25|50.88|48.81|54|51.88|32.75|33.75|27.75|31.38|26.56|20.38|14|17.13|12.94|4.06|5.66|5.12|3.45|1.01|5.73|8.3|5.82|8.64|5.72|6.63|7.42|7.5|9.4|8.93|9.7|12.8|16.45|14.89|16.89|18.54|18.3|16.13|18.39|20.6|22.79|24.93|24.02|25.66|24.91|28.85|27.74|16.05|21.08|23.5|24.83|25.17|27.32|23.51|27.85|31.03|38.48|40.61|35.47|32.31|36.97|34.09|36.25|37.35|38.87|42.35|43.46|44.14|45.02|48.85|48.27|49.5|53|55.29|49.57|51.91|46.85|52.17|54.23|54.39|53.59|57.74|59.03|59.73|49.84|43.34|42.81|51.28|54.29|55.43|65.84|75.9|70.5|65.43|76.85|94.25|95.56|103.24|109.79|105.8|122.67|104.44|90.59|82.21|86.51|76.23|92.66|86.01|76.62|84.19|90.41|92.09|89.63|98.5||
2025-07-04 01:24:32|usa_0524|FBHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:33|usa_0525|IT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.9063|6.4075|8.5|10.375|11.9375|14.19|21.75|27.065|35.75|31.25|36.5|26.5|29.13|26.44|29.13|39.88|33.06|23.13|21.75|22.44|23|20.94|11.5|14.31|13.31|13.38|8.5|8.5|9.1|9.95|9.95|11.81|11.46|9.41|9.77|7.32|7.44|10.48|12.92|11.3|12.25|11.95|11.9|9.63|9.92|11.24|13.48|14.08|15.65|15.59|19.28|21.16|27.56|22.11|18.89|18.91|21.79|26.41|15.36|10.11|15.35|16.66|18.92|23.79|24.75|28.68|32.17|37.72|39.03|35.62|37.83|40.26|40.68|49.39|47.88|49.76|56.61|57.97|64.65|69.56|71.09|74.59|85.48|83.11|87.48|85.51|93.3|82.4|101.62|91|102.82|103.21|119.6|120.59|120.89|113.41|132.74|149.76|153.19|142.3|151.3|133.67|160.46|129.39|121.7|129.82|152|179.04|231.84|308.74|312.25|280.42|262.4|285.32|350.37|327.81|342.86|349.68|434.84|465.56|419.67|491.96|517.93|498.32|436.42||
2025-07-04 01:24:38|usa_0526|FMC|price_second_month|0|||||||||||||||||||||||||||||4.2184|4.0207|3.3956|4.2048|4.7877|5.4832|5.256|5.4832|5.6537|5.398|5.6685|5.2844|5.1423|5.6105|5.2412|5.5548|5.4832|6.6481|6.6197|6.6481|7.3163|8.7505|8.3959|8.2959|7.6424|7.3163|8.7789|7.8129|8.1822|9.4471|8.3027|8.2254|8.6868|5.881|6.606|5.8173|7.522|6.6197|5.5116|5.4901|6.9038|7.7061|7.714|8.7232|8.6732|7.1015|6.0855|8.1785|7.691|6.1333|6.1398|3.3645|4.5041|5.3924|6.4864|8.1135|8.7894|10.0156|10.7349|10.6938|12.0131|12.3403|11.5192|13.1744|13.989|13.2415|15.356|15.9475|18.1248|19.4983|23.71|24.5289|32.0553|31.8646|18.935|17.5182|23.5496|20.6682|24.2603|24.7715|26.2361|26.9857|33.7191|33.5545|36.5485|32.9002|36.3622|42.8833|44.1702|47.0733|48.0612|52.2209|54.344|57.7237|63.1399|66.8836|66.3463|57.3164|47.1426|54.9506|49.5431|36.6655|37.2375|32.6185|41.1545|40.6778|48.6332|49.9331|65.3151|74.7176|81.8063|68.0102|75.4715|74.0503|71.7019|77.56|73.45|86.33|97.96|93.1|98.41|106.86|116.01|101.69|116.69|93.63|100.19|117.25|122.58|108.08|130.64|129.15|104.08|86.23|53.66|56.39|60.95|64.58|59.09|36.9|40.56||
2025-07-04 01:24:42|usa_0527|AGNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.46|19.94|15.97|18.99|24.79|25.87|24.88|25.85|27.45|29.31|29.1|30.37|28.94|28.18|30.7|32.54|34.08|31.36|32.46|26.4|21.46|20.52|22.16|23.56|23.46|23.075|21.94|20.78|19.21|17.89|18.18|18.89|19.97|19.01|19.53|20.54|21.55|20.28|18.83|19.17|19.38|17.54|17.67|16.84|15.9|17.31|19.62|13.09|13.94|15.57|16.51|18.21|16.42|15.29|13.1|12.23|12.32|9.71|11.12|9.27|9.46|8.72|9.5|9.59|10.12|9.64|10.49|8.98||
2025-07-04 01:24:45|usa_0528|DISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:46|usa_0530|GRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:47|usa_0531|GT|price_second_month|0|||||||||||||||||||||||||||||17.875|11.375|8|10.31|13.125|19.125|23.94|32.185|35.5|31.565|35.935|33.625|39.75|42.5|44.5|45.25|38.75|35|33.88|36.88|42.13|40|42.38|47.38|50.5|45.75|48.5|52.75|58.38|61.63|60.69|69.25|71.88|49|56.75|46.06|59.69|56.13|33.75|22.88|24.88|23.38|16.95|25.5|29.11|24.5|22.4|27.5|21.92|13.52|8.24|4|6.52|7.12|6.75|8.42|8.7|10.98|12.62|14.46|14.39|16.8|17.13|14.33|12.72|13.6|16.85|24.62|35.47|27.66|28.75|27.1|25.41|19.61|6.43|4.44|11.45|16.49|13.71|12.99|11.9|9.24|9.56|14.18|17.73|12.46|13.99|12.86|10.45|12.2|12.6|12.985|15.14|20.12|22.26|26.87|26.37|25.97|27.41|26.73|31.845|29.77|34.88|30.12|27.97|29.35|30.69|35.05|32.22|30.3|32.37|28.94|24.43|22.69|23.16|19.78|13.41|11.47|15.99|9.685|7.61|9.595|10.42|16.81|19.83|15.84|20.11|15.49|12.92|14.03|11.22|11.36|13.73|12.91|13.89|11.88|12.31|8.82|10.74|9.45|11.41||
2025-07-04 01:24:52|usa_0532|VRSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.985|7.095|10.0325|24.5|29.625|54.155|92.905|253|135.38|198.88|86.69|47.69|56.5|41.05|37.36|23.73|9.68|7.18|10.51|7.71|14.98|14.98|16.21|17.41|18.14|17.36|32.9|27.42|32.22|21.8|22.23|23.66|22.45|20.24|26.09|25.3|29.83|32.2|40.9|34.8|40.04|31.97|21.59|19.33|23.41|21.19|22.44|24.92|27.91|29.09|34.31|35.29|35.02|31.15|33.58|36.95|38.23|47.68|34.15|45.81|47.04|47.99|56.86|55.11|50.08|57.075|60.1|64.02|63.19|68.94|89.44|84.49|85.46|74.45|78.85|82.47|90.16|103.75|115.1|116.02|130.44|158.61|156.06|178.04|194.98|203.85|190.74|189.75|219.01|214.8|200.72|194.03|219.92|216.26|239.91|213.72|174.55|182.22|199.81|196.83|223.32|207.79|212.2|195.29|174.32|183.9|187.18|237.88|272.47||
2025-07-04 01:24:56|usa_0533|NYCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:57|usa_0534|CDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:58|usa_0535|SPLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:59|usa_0536|JLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.688|35.875|38.75|34.563|28.5|31.188|28.25|12.75|12.125|12.25|15.4375|14.5625|13.9375|14.1|12.55|15|15.95|18.48|23.1|21.07|16.13|13.85|16.75|18.1|20.95|24|25.22|32.65|35.9|42.97|42.41|49.33|49.98|67.68|79.51|83.26|91|105.85|116.7|111.68|84.07|76.39|70.54|49.8|23.83|19.92|35.05|46.88|50.87|63.69|74.62|75.51|79.82|98.42|97.15|66.91|64.42|81.41|72.5|72.13|82.01|96.64|91.83|82.24|97.72|123.2|121.29|133.61|145.66|161.25|173.23|148.87|166.12|102.07|117.86|116.75|101.28|114.7|115.47|121.91|152.49|160.61|164.39|152.52|143.2|165.12|124.45|134.05|166.33|147.77|102.4|103.04|132.29|173.98|202.25|242.43|234.91|246.22|197.32|173|168.17|174.46|140.34|172.8|155.52|190.24|202.07|255.23|280.6|271.89|222.7||
2025-07-04 01:25:03|usa_0537|AJG|price_second_month|0|||||||||||||||||||||||||||||5.5925|5.0625|6.03|6.375|5.53|5|5.5|6.03|5.8125|6.5625|6.905|8.375|8.345|7.875|8.5625|7.5625|8.0325|8.1875|7.845|8.75|8.72|9.1875|8.1875|9.7825|8.0325|8.4375|7.6875|7.6875|7.9375|8.9375|8.9375|10.3275|10.7825|9.25|11.595|11.9375|12.1725|13.6575|13.625|12.7825|19.375|24.5|29.5|25.53|27.5|26.51|36.5|34.86|35.25|28.96|28.17|24.47|27.25|27|31.3|33.65|31.85|31.86|30.65|29.86|27.62|28.56|30.45|29.49|26.58|26.8|29.29|28.63|29.4|29.53|26.28|23.6|25.53|26.48|24.8|15.87|20.95|23.77|22.4|23.73|24.69|24.85|28.08|31.4|28.71|28.21|30.98|34.12|34.74|35.72|36.52|38.48|43.68|41.34|46.54|46.2|45.83|47.23|47.95|46.99|48.45|43.72|43.75|39.85|48.33|49.41|50.35|56.95|56.73|57.9|65.83|69.11|66.28|72.14|77.07|80.28|84.2|90.71|93.27|97.49|94.28|105.3|115.41|119.8|146.61|143.62|162.9|158.19|161.94|181.57|199.11|187.35|200.33|230.48|249|243.93|253.33|292.57|312.24|337.74|347.44||
2025-07-04 01:25:08|usa_0538|HAS|price_second_month|0|||||||||||||||||||||||||||||6.2133|4.24|4.4948|7.1259|8.9541|7.8933|10.3793|11.3659|12.9378|13.1022|15.5689|13.3733|15.7333|16.6089|16.8844|15.6667|14.6667|13.9467|13.1111|14|15.6667|14.4444|13.5556|15.3333|16.7778|16.3911|18.28|19|19.3333|17.92|19.3733|24.1667|25.5|20.8733|23.5|24.7067|28.75|24.44|21.56|15.75|16.38|12.31|11.56|12.28|15|17.34|16.45|14.31|15.3|13.15|12.82|12.11|16.01|18.5|22.11|21.87|19.66|18.53|19.03|21.12|20.18|20.7|20.42|20.29|18.54|20.3|26.75|28.27|32.15|28.21|27.77|25.77|36.24|37.4|26.8|22.89|25.41|28.39|29.65|35.78|40.15|40.36|47.66|44.9|45.74|38.74|35.81|35.32|35.42|37.51|38.46|40.02|44.48|45.58|53.82|55.16|53.7|52.655|59.2|62.315|72.13|74.59|73.09|75.87|87.29|81.74|85.39|96.87|105.26|98.25|93.02|95.57|86.75|99.31|91|84.9|95.14|110.47|101.7|77.25|73.51|78.94|93.03|93.71|95.97|98.31|96.91|97.05|89.75|78.82|62.82|55.01|59.35|72|46.41|50.29|59.78|68.16|65.15|65.11|66.71||
2025-07-04 01:25:14|usa_0540|SNPS|price_second_month|0.74862385321101|||||||||||||||||||||||||||||||||||||7|7.375|8.655||11.375|11.875|11.3125||9.375|11.315|10.94||15.64|15.375|19||19.875|23.065|23.125||18.375|21.25|17.875||22.875|16.655|27.125||27.595|28.08|33.375||17.28|18.94|23.72||24.195|20.055|29.535||27.405|19.075|23.075||30.965|30.91|33.86||28.43|15.76|19.55||16.67|18.9|20.06||18.77|19.72|26.73||26.43|27.08|25.93||23.9|19.95|18.52||19.51|22.42|22.28||20.87|24.77|26.91||25.71|24.36|27.2||29.43|32.995|31.8354||35.75|37.7|40.57||38.82|39.695|43.47||50.65|46.18|45.61||54.08|59.35|58.86||72.93|80.53|85.24||85.57|98.61|84.24||128.69|137.25|139.2||195|213.98|259.24||275.79|299.41|368.5||303.7|305.51|319.29||435.41|458.97|514.91||595.06|506.39|485.36||512.68||
2025-07-04 01:25:20|usa_0541|TMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:21|usa_0542|FTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:22|usa_0543|DISCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:23|usa_0544|HFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:24|usa_0545|MD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6575|9.375|9.9375|10.4075|11.0625|10.3125|9.0475|9.735|13.4225|7.72|5.64|3.735|1.9375|1.97|1.7825|3.3275|4.375|5.6375|6.8275|9.3375|8.7875|9.6625|9.5125|8.3975|10.155|7.0625|9.39|11.18|13.415|15.5625|16.525|17.525|15.575|17.1325|18.4075|18.5325|21.14|23.595|23.095|22.9|24.075|27.05|28.81|29.825|32.33|33.005|26.915|28.475|15.56|14.8|20.25|26.035|28.105|26.75|28.275|23.17|30.6|32.465|37.575|32.655|33.7|37.195|30.505|34.64|39.5|42.81|46.415|48.685|55.4|60.82|57.63|57.25|65.46|71.47|71.18|80.55|71.37|67.04|68.45|65.77|65.47|71.19|54.3|44.85|49.79|54.98|45.85|47.35|40.2|32.91|24.66|21.08|26.12|17.09|15.53|18.58|20.21|24.43|31.98|32.11|24.56|23.47|19.32|17.82|15.98|15.74|13.3|14.13|8.38|9.15|7.31|10.86|14.96|14.77|14.15||
2025-07-04 01:25:28|usa_0546|ADT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|9.21|7.48|8.1|6.11|4.72|9.48|6.44|6.92|10.65|8.16|9.91|10.17|8.56|8.31|7.2|7.48|7.4|9.21|7.54|5.82|6.49|5.83|7.19|7.02|7.29|7.62|8.19|8.29||
2025-07-04 01:25:30|usa_0547|WSM|price_second_month|0.99452554744526|||||||||||||||||||||||||||||1.3148|0.7778|1.1111||1|0.9722|0.9306||0.6528|0.6878|0.7222||0.9167|1.3678|2.2917||2.5208|4.2737|3.7575||2.75|2.5938|2.3125||2.9525|3.5463|4.5475||5.3438|5.3438|5.235||7.97|5.3275|10.0775||8.7025|12.14|11.5||8.11|8.6875|5||9.705|5.9525|10.725||15.33|11.815|13.575||14.6|13.49|17.385||16.48|18.775|17.52||19.785|19.175|21.575||17.025|16.195|15.72||15.79|16.31|12.95||9.92|8.09|3.93||5.935|10.115|10.39||12.41|15.85|17.845||18.245|15.395|19.25||17.485|21.985|21.885||27.945|28.1|29.14||35.89|33.285|37.84||41.135|38.175|29.205||26.065|25.54|24.195||24.25|24.93|25.85||30.69|32.86|25.225||32.5|33.99|36.72||41.005|45.22|50.92||79.825|88.665|84.565||55.475|58.925|57.46||62.57|77.7|100.89||141.185|154.92|185.18||163.37||
2025-07-04 01:25:36|usa_0548|XRAY|price_second_month|0||||||||||||||||||||||||||||||||||3.625|4.5833|6|6.6883|4.27|7.7083|6.4383|6.48|6|6.75|6.98|6.25|6.0417|4.8333|5.5417|6|6.2083|5.98|6.605|7.1667|6.75|7.75|8.7083|8.375|9.375|9.0433|10.3333|11.25|7.1133|8.96|8.5|9|8.27|7.98|8.5433|10.23|11.1267|12.0633|12.5433|14.68|14.8733|15.5233|16.585|20.03|19.835|16.775|17.44|18.71|21.875|22.515|21.95|24.705|25.475|26.305|27.485|28.525|26.485|27.81|28.495|29.9|32.58|31.93|31.54|36.15|39.38|42.78|39.04|40.54|39.19|26.08|23.12|29.26|33.72|33.32|33.09|32.43|27.78|30.92|37.37|39.24|35.2|36.11|38.71|37|36.27|39.7|41.42|41.76|41.99|47.56|45.38|47.29|47.705|54.98|53.01|52.035|52.41|60.66|60.96|62.16|61.46|58.18|63.52|63.52|56.57|67.01|56.06|43.81|39.92|37.78|41.76|53.87|52.15|56.54|49.24|46.52|44.87|50.89|53.07|66.92|61.7|48.74|54.14|39.56|32.77|30.26|38.07|36.12|37.09|31.75|32.68|28.01|25.29|19.65|16.55|15.98||
2025-07-04 01:25:41|usa_0549|IDXX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2|2.0162|2.1412|2.375|2.8125|8.47|11.125|12|10.875|9.6875|8.75|9.3125|3.5325|4.7025|3.985|3.9225|5.5625|4.375|6.5|5.595|6.375|4.25|4.625|7.39|6.2025|6.5325|5.6875|5.89|7.4375|6.0475|7.25|6.52|7.9|7.2725|7.8275|9.115|8.91|10.3775|11.8375|12.7675|16.435|12.1775|12.9|13.8625|14.4325|16.01|17.8875|19.645|19.1075|23.0025|21.1625|21.545|22.0725|27.9375|30.25|27.735|25.25|28.15|15.455|15.05|21|25.38|25.025|26.4|31.62|27.635|32.105|38.85|39.36|39.89|37.595|42.875|42.42|47.53|46.735|46.06|41.22|46.91|52.08|62.95|64.24|61.985|74.675|78.415|67.8|71.47|70.82|73.16|87.57|112.68|117.65|144.94|168.39|155.43|156.41|187.23|208.21|254.04|203.76|211.03|249.77|289.74|251.58|254.51|308.88|391.06|460.98|520.17|558.11|673.76|608.07|532.35|391.62|347.62|425.87|473.24|464.77|511.41|465.82|575.23|496.95|481.33|421.75|437.11|513.36||
2025-07-04 01:25:46|usa_0550|AYI|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7343|13.0834|10.5608|11.4758|12.1855|15.2212|18.1287|21.8998|21.1387|19.9244|21.8656|22.7463|21.5919|23.9692|23.7041|32.3494|35.4193|36.3428|42.3629|49.0243|52.3422|55.6088|39.4897|41.84|47.84|42.41|33.09|28.91|28.92|28.53|31.96|37.97|45.76|39.6|49.66|55.42|58.19|50.53|45.78|58.2|55.58|60.43|64.29|68.23|72.37|88.34|103.39|130.73|123.91|114.36|138.41|150|165.6|192.27|209.06|206.51|256.48|266.7|233.89|207.23|176.32|204.15|156.39|154.44|126.8|133.64|119.29|120.57|145.8|131.2|124.9|117.87|85.49|100.71|91.75|117.37|186.3|168.12|205.85|207.29|176.15|172.38|184.76|188.52|154.43|167.65|159.62|238.16|253.09|254.43|303.09|337.07|229.02|305.49||
2025-07-04 01:25:50|usa_0551|VMW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:51|usa_0552|VAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.69|31.06|40.3|59.45|48.57|64.05|67.25|60.59|75.57|68.34|63.37|74.62|63.19|46|38.62|38.33||
2025-07-04 01:25:52|usa_0553|HP|price_second_month|0|||||||||||||||||||||||||||||7.3275|6.9725|5.8925|6.3525|5.725|5.395|4.5375|4.59|5.31|5.7025|5.4775|6.185|7.975|8.205|6.2575|6.625|6.5325|6.625|7|6.5|7.47|7.1575|6.8125|8.345|9.0625|9.845|13.4375|10.5625|14.0325|17.6575|19.015|14.47|12.625|8.125|8.625|8.155|11.655|13.78|11.315|13.315|18.625|18.47|14.905|25.945|19.77|15.28|14.085|16.87|19.1|18.23|13.66|13.75|15.44|14.625|12.05|14.86|12.475|12.93|16.315|20.02|20.735|29.71|29.01|32.885|32.88|24.53|26.57|27.14|33.89|31.49|34.55|44.83|62.65|57.12|25.36|23.66|34.97|33.46|37.55|40.52|37.68|37.04|45.36|64.99|62.68|57.02|56.96|61.3|45.3|45.64|52.2|66.26|61.74|63.04|77|98.75|109.95|105.05|69.55|67.06|72.99|59.01|58.25|52.97|61.15|60.46|75.65|68.37|52.66|42.34|58.58|64.55|66.38|65.57|60.6|54.2|48.91|37.59|39.53|36.89|20.13|16.48|22.77|28.73|28.25|26.92|22.45|36.23|50.35|42.75|51.08|42.08|30.88|39.99|36.23|38.39|38.06|32.63|34.63|26.51|15.25||
2025-07-04 01:25:58|usa_0554|MSCI|price_second_month|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.99|22.46|16.67||23.27|30.25|32.07||30.06|34.39|38.53||38.19|32.2|33.06||32.43|35.09|30.99||33.98|40.33|42.99||44.92|46.77|47.57||61.87|58.94|71.97||74.87|85.31|80.74||103.58|115.76|128.16||171.71|178.63|137.29||232.4|215.89|259.25||334.82|356.03|437.58||522.19|597.8|614.98||413.12|447.77|460.43||465.08|538.05|561.27||488.79|556.38|607.91||575.69||
2025-07-04 01:26:01|usa_0555|RJF|price_second_month|0|||||||||||||||||||||||||||||0.6934|0.6005|0.5474|0.8209|1.1741|1.2092|1.3022|1.8427|1.6426|1.5109|1.8094|1.7172|1.8708|2.042|2.082|2.157|1.9424|2.107|1.8937|2.3374|2.4204|2.8971|2.9801|2.9142|2.9959|3.0788|3.7373|4.3957|5.4321|5.7284|7.0499|7.8775|8.963|5.1111|7.3333|5.4074|6.557|5.7956|5.5733|5.8519|5.8163|8.4444|8.3704|9.8074|8.6222|8.3911|9.5704|9.4222|9.9259|8.3556|9.4815|7.5496|9.04|10.5985|10.9511|11.3244|11.4667|10.7644|13.1467|13.5378|11.96|13.48|16.1067|19.1022|19.54|18.48|21.0067|20.0667|22.2067|21.86|21.6533|14.98|19.8333|20.5533|14.6467|9.3067|10.6|15.1667|16.1933|17.24|18.8467|15.3867|19.12|25.5467|23.8267|18.72|19.8733|23.58|22.7867|23.4667|25.1667|29.2533|29.3133|27.8867|32.12|35.1867|32.2667|36.4267|37.5333|38.0867|38.7467|35.3267|39.1533|29.2267|37.38|38.78|47.96|52.3733|48.18|52.2133|58.8667|61.8067|64.3733|62.0267|53.1533|55.0533|55.0533|52.34|59.88|55.7533|46.1867|50.48|60.6333|77.8267|88.3933|93.2667|98.29|109.65|98.49|104.37|116.9|108.46|90.35|104.59|105.15|120.32|122.75|119.57|169.28|154.67|146.98||
2025-07-04 01:26:06|usa_0556|TOL|price_second_month|1||||||||||||||||||||||||||||0.875|0.845|0.5625|0.6575|1.6575|2|2.0325|2.8125|3.125|2.2825|2.095|3.345|3.4375|3.1875|3.625|4.28|3.47|3.1875|2.845|2.5|2.9075|4|4.8125|5.75|4.3125|4.095|4.1575|4.875|4.5625|4.595|5.8125|6.6875|7.0325|7.1725|5.735|5.64|4.5325|5.36|4.765|4.6575|5|5.125|8.595|10.22|9.625|9.8275|7.4175|10.975|12.4625|14.65|10.87|10.1|9.65|14.155|15.21|19.88|22.715|21.16|23.165|34.305|39.425|50.775|44.67|34.64|34.63|25.57|28.08|32.23|27.38|24.98|19.99|20.06|23.48|18.73|25.23|21.43|18.16|16.97|19.54|18.81|20.8|16.36|19.02|19|19.77|20.74|14.43|20.42|23.99|29.73|33.23|32.33|34.24|32.63|32.43|37|35.9|36.9|31.16|34.27|39.34|38.19|34.24|33.3|29.51|26.91|29.86|31|36.11|39.51|41.47|48.02|43.25|36.99|33.03|32.93|36.2|36.62|41.05|39.51|19.25|32.59|48.66|43.47|56.73|57.81|55.29|72.39|47.02|44.6|42|49.92|60.03|79.07|73.96|102.79|129.37|115.18|154.49|125.95|105.59|114.13||
2025-07-04 01:26:12|usa_0557|IRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5657|6.8855|7.0034|4.5791|6.633|6.6667|6.6835|5.7576|8.6195|9.037|10.8148|10.1111|9.8333|11.5585|12.1807|12.637|12.8296|14.2089|13.7778|12.3556|14.7067|15.6445|17.5556|16.4445|16.3556|19.9334|19.6756|20.5533|20.0867|18.0333|19.1333|22.9933|27.5|29.1333|24.6267|27.3267|28.7333|27.82|27.49|28.26|36.48|30.08|30.03|28.91|21.73|18.58|27.25|29.29|24|25.88|24.52|20.28|22.21|26|34.01|32.54|30.37|31.05|28.35|32.8|31.6|34.5|35.84|25.8|28.12|27.2|31.14|35.98|38.01|36.75|36.47|28.34|27.78|29.38|36.74|38.41|33|36.35|34.92|39.42|40.87|31.46|33.5|36.1|33.97|35.42|30.65|31.85|32.12|30.41|25.76|30.09|27.5|34.79|43.54|47.75|45.44|49.18|53.9|52.61|54.33|52.75|53.42|63.54|64.15|78.64|80.69|113.26|123.67|93.17|98.71||
2025-07-04 01:26:17|usa_0559|LNT|price_second_month|0|||||||||||||||||||||||||||||5.75|5.635|6.55|7.05|7.415|8.005|8.675|9.21|10.16|10.37|9.785|10.82|10.77|11.47|10.175|9.52|9.215|10.14|9.535|10.58|10.36|10.355|11.445|11.62|11.535|11.815|11.08|11.13|11.285|11.515|12.905|13.695|15.03|15.03|15.19|13.78|15.095|14.47|13.53|14.065|13.845|14.625|15.94|16.5|15.375|15.19|14.05|14.505|13.76|10.425|8.14|7.88|9.99|10.465|12.225|12.875|12.49|12.995|13.64|13.375|13.8|15.025|14.175|16.55|17.2|18.295|19.45|20.91|21.6|18.94|20.76|17.37|18.77|17.475|15.935|11.565|11.865|13.17|13.74|15.815|16.07|17.51|18.155|19.69|20.565|20.285|21.105|21.32|21.845|22.04|22.41|23.845|24.63|24.805|25.75|27.12|29.15|29.245|31.435|31.8|30.65|28.335|30.095|33.975|37.05|37.95|35.92|39.48|41.47|42.74|45.11|38.65|41.42|42.84|45.39|45.87|47.46|52.45|53|52.12|49.36|54.15|52.6|46.16|57.15|60.79|54.79|58.4|63.82|61.04|56.3|51.27|51.46|50.17|50.57|47.75|51.49|58.27|63.2|64.53|62.23||
2025-07-04 01:26:23|usa_0560|WBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:24|usa_0561|PNW|price_second_month|0|||||||||||||||||||||||||||||12.63|12.73|8.78|9.27|8.29|9.27|12.63|14.2|14.11|15.39|15.49|16.97|17.46|19.53|16.82|21.38|17.38|18.5|19.38|21.5|23|24.88|27.25|28.25|26.5|28.63|31.13|31.25|29.38|32.38|38.63|40.81|44.94|43.19|45.56|36.13|41.88|38|33.19|27.5|35.75|41.19|46.56|46.45|49.95|44.61|41.75|40.56|40.11|33.41|32.12|30.54|37.86|34.3|39.37|39.09|40.29|42.21|44.2|41.75|44.12|44.93|41.49|41.05|39.39|45.94|49.34|47.42|46.43|39.84|42.86|35.55|33.78|35.19|30.4|26.26|27.65|32.91|35.09|36.41|35.11|39.85|40.42|42.23|45.26|44.24|47.41|47.03|49.38|51.37|51.46|55.94|56.48|54.27|53.36|55.65|55.42|56.95|63.23|64.08|60.92|59.53|63.36|68.83|73.59|75.04|73.93|82.19|88.35|89.97|91.81|76.96|79.61|78.55|89.36|93.74|93.91|95.31|87.39|89.49|77.9|73.35|81.85|69.93|84.58|76.9|65.05|70.83|77.65|75.35|78.32|73.68|77.28|77.27|74.94|68.33|78.86|87.52|93.7|92.54|91.23||
2025-07-04 01:26:29|usa_0562|RLGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:30|usa_0563|HII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.57|29.25|31.75|35.91|36.61|40.37|40.91|45.44|54.83|63.93|82.74|98.01|99.38|103.43|108.97|137.69|123.5|107.36|131.75|132.88|153.41|167.39|180.55|212.66|194.08|207.73|241.11|266.11|219.44|253.48|204.08|220.83|204.39|209.43|252.55|237.42|200.68|159.54|164.53|190.64|216.84|206.04|177.51|186.88|210.46|236.14|228.02|222.02|202.05|220.62|236.68|284.8|252.75|275.23|197.98|169.71|227.84||
2025-07-04 01:26:33|usa_0564|LAZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.06|28.77|38.7|41.4|38.07|45.42|55.05|53.88|39.93|48.38|36|37.8|40.78|31.26|28.04|28.28|39.18|38.85|35.83|35|32.41|35.81|43.8|38.95|27.03|23.82|29.96|23.39|29|29.55|36.71|34.3|35.49|41.6|44.46|50.29|53.96|51.52|51.1|56.35|45.72|42.71|32.4|35.18|37.61|38.74|43.37|44.62|43.08|47.93|54.69|51.45|48.63|39.98|36.85|32.16|34.18|39.05|41.96|27.63|30.96|37.94|41.04|47.19|47.18|42.62|35.21|35.26|37.52|36.47|36.25|28.93|31.91|28.91|38.11|41.15|47.51|54.95|48.6|43.15||
2025-07-04 01:26:36|usa_0565|FDS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|4.5844|4.5|6.0978|5.9311|6.2222|7.7778|8.1667|6.6667|16.4444|15.5433|16.6267|22.1667|22.3333|19.1667|21.7533|25.2467|24.96|23.6667|22.1|16.5|25.8|23.22|17.38|18.2333|18.1267|23.2|30.6667|29.0933|25.3667|26.5067|28.7667|33.2267|35.6|27.76|36.68|35.07|39.88|44.14|43.9|50.9|58.08|61.51|65.99|70.52|56.04|60.03|57.67|38.79|39.8|53.59|56.7|64.05|63|75.22|75|87.78|100.8|109.41|92.09|99.42|88.32|104.86|92.96|90.55|92.52|94.07|109.18|108.94|105.77|106.5|120.13|131.44|143.59|157.39|165.66|175.12|150.7|150.75|171.96|154.72|173.05|163.26|167.22|189.87|200.69|189.11|201.36|223.76|218.63|275.87|277.3|253.52|286.11|275|346.3|306.5|302.34|336.22|357.28|443.89|421.89|403.49|429.68|425.49|422.94|411.69|435.04|431.89|475.92|416.89|413.09|454.06|474.41|432.22|448.185||
2025-07-04 01:26:40|usa_0566|DRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:41|usa_0567|ARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.19|31.13|34.13|31.69|29.06|30.88|29.25|31.63|29.31|29.31|30.56|33.88|35|36.5|37.97|36.41|39.99|41.48|41.35|46.5|43.93|40.79|41.55|44.3|46.75|56.1|61.38|54.95|64.8|71.8|66.98|69.3|81.95|84|88.02|83.96|98.02|103.08|105.19|105.2|93.33|98.23|91.8|104.3|107.71|44.28|39.96|35.9|55.71|56.37|61.62|65.58|69.37|66.75|80.2|82.54|72.81|65.56|71.69|68.46|73.9|67.92|71.14|68.5|61.67|63.26|72.45|76.09|79.06|85.92|95.91|92.73|85.99|92.09|79.16|96.9|110.09|109.59|119.31|116.68|121.31|127.06|121.31|124.92|128.35|124.5|135.89|146.41|149.84|162.52|151.88|153.72|168.38|163.73|159.69|178.26|206.37|200.07|189.4|165.95|153.4|155.61|149.78|113.46|116.34|109.4|124.73|119|119.57|110.23|102.26|70.19||
2025-07-04 01:26:44|usa_0569|ALB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.065|7.5|6.75|7.125|7.625|8.19|9.19|9.625|11.25|8.125|9.065|9.815|9.375|12.28|12.5|12.19|12.155|8.405|9.315|11.815|11.22|8.655|9.69|7.53|11|12.405|11.03|11.925|11.45|10.57|11.135|11.855|15.94|15.415|15.575|12.245|13.385|13.975|14.15|14.125|14.39|16.63|19.92|19|19.02|18.155|18.4|21.225|24|27.45|34.87|40.98|40.64|40.47|44.14|37.94|44.47|39.74|20.33|19.35|28.22|32.23|33.75|37.49|43.06|40.09|54.09|57.56|70.84|50.71|54.53|66.52|60.7|54.73|59.79|65.08|66.92|62.37|68.71|65.99|69.19|63.58|59.04|56.57|60.15|45.21|53.56|56.22|78.5|79.97|87.78|101.51|113.6|116.26|134.32|100.43|93.47|95.52|96.32|91.29|63.3|61.73|65.38|81.85|76.52|91.01|135.97|157.21|167.08|236.74|266.49|195.89|260.42|267.96|277.99|254.31|193.53|198.71|121.27|137.85|122.59|90.25|107.7|77.03|55.76||
2025-07-04 01:26:49|usa_0570|GPN|price_second_month|1.3189493433396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|7.075|8.5125||5.69|6.75|7.1625||8.7325|9.995|12.125||11.5075|13.16|14.5||15.7875|21.045|25.465||20.88|21.455|18.88||19.435|22.795|18.45||23.185|19.17|16.335||20.255|24.77|23.38||18.695|19.93|23.92||25.965|21.91|25.01||21.41|21.52|24.635||23.155|29.48|33.835||34.635|38.68|43.655||54|66.445|57.32||76.77|73.27|77.28||92.8|99.52|111.78||117.08|114.14|114.59||164.73|161.34|195.45||174.05|164.76|187.75||191.07|142.84|140.81||119.82|113.67|112.29||111.56|106.22|131.83||99.91|99.05|108.57||81.66||
2025-07-04 01:26:54|usa_0571|MAN|price_second_month|0.015978695073236|||||||||||||||||||||||||||||14.29|9.93|10.3||13.57|11.87|14.29||13.33|15.02|14.05||14.78|15.14|17.08||21|27.38|28.13||25.5|29|28.13||39.25|33.25|32.5||44.5|39.5|35.25||28.69|20.44|25.19||22.63|29.13|37.63||31.97|31.94|38||29.9|26.33|33.71||36.75|29.34|31.9||37.09|37.1|47.08||50.77|44.49|48.3||39.78|44.39|46.5||64.6|61.27|74.93||92.24|64.35|56.9||58.24|43.16|33.99||42.34|56.71|54.58||43.18|52.2|62.76||53.65|33.62|35.75||36.65|36.8|42.44||54.8|72.74|85.86||84.85|70.1|68.17||89.38|81.89|84.29||64.34|72.26|88.87||111.65|117.82|126.11||86.06|85.96|64.8||96.6|84.24|97.1||68.75|73.33|90.18||118.91|108.28|97.33||76.41|64.69|83.21||79.4|73.32|79.47||69.8|73.52|57.72||40.4||
2025-07-04 01:27:00|usa_0573|TDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.84|25.23|25.33|25.01|11.46|15.46|21.49|26.27|29.75|29.48|30.94|32.74|40.49|47.8|54.29|51.48|51.32|65.92|69.58|76.27|59.79|61.55|57.1|60.15|45.64|45.58|41.17|43.9|44.81|44.63|40.46|28.99|26.53|24.53|28.34|31.98|27.2|31.73|28.15|30.42|36.96|36.76|38.67|40.73|36.76|46.43|34.27|31.81|26.92|22.95|21.08|24.49|22.4|45.17|42.07|53.28|43.42|47.79|38.43|34.17|32.95|40.78|47.32|44.2|47.21|38.13|31.87|27.48|31.27|24.93|21.93||
2025-07-04 01:27:04|usa_0574|WPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9307|18.2972|18.6595|17.9938|17.191|16.7015|15.9673|17.3183|16.398|16.9462|16.2805|19.5308|20.6566|21.5866|22.2719|22.5656|22.7908|23.5446|23.8089|24.4355|28.3416|30.1038|30.8968|28.6353|28.4395|30.2702|32.5513|33.1093|28.3416|27.1277|24.4942|25.4732|25.9431|26.7557|29.6633|31.5821|33.1876|30.5639|34.2156|31.8268|31.6702|29.7905|21.0678|18.1896|25.4928|27.9109|25.6788|25.2578|27.4312|27.7053|28.978|33.2072|37.5343|40.0601|38.6602|45.376|44.6124|45.0627|47.5004|58.3378|66.3165|64.3488|61.451|62.1852|62.3027|66.8452|66.7081|67.1389|62.3516|56.2623|60.5699|55.4987|62.7628|65.2494|56.8987|61.7642|63.8593|67.4032|69.6842|58.6608|65.7977|65.1809|66.3263|72.3177|81.2656|87.9129|81.667|75.7833|58.6511|67.9123|67.7556|67.0997|73.8645|76.4784|74.7456|75.7735|82.3719|82.2642|77.1441|79.4545|67.9025|63.683|62.24|56.33|56.4|60.02|57.06|64.21|62.76||
2025-07-04 01:27:07|usa_0576|BKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.11|48.41|46.74|48.15|48.42|43.2|36.34|28.04|23.19|26.24|20.44|4.72|3.99|11.04|15.35|16.62|17.95|18.93|12.93|19.12|23.86|25.81|14.09|14.58|18.58|17.06|19.91|24.86|28.03|28.97|26.55|28.6|30.09|33.25|34.3|35.42|36.7|37.39|27.65|23.43|14.16|17.94|17.51|11.78|15.07|13.76|11.76|10.72|8.9|7.67|8.46|8.19|7.26|6.26|8.23|7.15|8.29|3.84|2.71|4.38|5.22|6.83|6.39|6.55|6.56|5.57|4.4|3.2|2.95|3.55|4.19|5.23|5.71|6.78|7.11|5.48|5.7|6.41||
2025-07-04 01:27:11|usa_0577|TRMB|price_second_month|0|||||||||||||||||||||||||||||||||||||1.625|1.25|1.5633|1.3333|1.4167|2.125|1.8333|1.6667|1.5517|2.1667|2.23|2.9583|3.9583|5.355|3.3967|3.3967|4.0217|3.0633|2.2917|2.1667|2.5633|2.8133|3.5317|3.3333|3.2817|1.7083|1.49|1.375|2.0833|1.885|2.8133|4|7.375|6.9267|3.5833|2.9267|3.25|2.75|2.8133|2.1667|2.995|2.3333|2.3333|2.7917|4.4883|4.4567|5.055|5.5233|6.755|6.885|7.8925|9.005|9.935|9.13|8.145|10.2275|11.485|12.2425|11.9925|13.23|14.595|17.655|18.535|13.67|19.92|16.925|10.18|7.05|9.59|12.73|11.165|13.435|14.365|14.065|18.62|24.575|21.845|18.57|21.54|25.145|23.5825|24.515|27.82|29.715|27.9|25.25|31.9|38.15|36.07|33.26|28.125|26.14|23.44|18.9|22.9|23.26|25.58|27.4|28.19|31.03|36.04|38.68|41.99|37.93|33.06|42.1|38.03|40.01|39.9|37.52|40.53|39.48|39.12|52.41|59.87|74.14|77.79|94.22|85.87|69.75|68.05|63.25|59.75|52.06|46.67|54.79|46.4|61.19|55.68|56.69|72.97|71.98|71.27||
2025-07-04 01:27:16|usa_0578|CNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.72|5|5.815|6.25|10.405|9.53|15|15.2|13|11|11.625|12.08|7.065|6.99|8.9|11.175|10.1|10.625|12.615|15.425|16.04|21.35|22.92|23.925|34.85|32.36|32.01|44.125|36.47|36.71|35.68|48.59|39.88|59.28|75.98|97.56|67.71|28.97|27.25|41.16|37.41|45.92|50.36|36.48|32.2|41.96|50.71|51.27|45.66|41.64|35.82|28.08|30.2|31.35|32.15|34.68|31.23|35.58|40.1|44.17|40.28|39.13|32.2|27.84|15.23|7.88|8.63|15.36|18.24|20.58|15.57|14.51|14.55|13.95|16.07|16.16|15.94|13.84|10.6|7.72|7.97|6.91|5.31|10.19|10.96|9.41|12.61|13.62|11.36|13.64|16.34|21.72|17.67|17.37|15.35|15.45|22.35|20.86|20.95|26.3|27.67|40.52|28.9|32.28||
2025-07-04 01:27:20|usa_0579|SBNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.14|26.34|31.41|28.8|24.52|29.84|28.49|32.27|35.4|33.23|31.28|33.72|33.89|35.19|34.2|28.5|27.86|30.27|29.9|25.79|26.01|28.88|31.02|34.85|37.92|39.01|44.41|53.42|55.04|55.62|51.88|59.36|60.82|64.36|72|75.02|77.43|91.05|108.12|125.09|114.77|115.95|123.94|126.73|140.32|143.49|160.43|131.12|137.06|121.61|149.98|157.51|140.8|128.54|130.53|146.19|130.44|115.53|115.34|133.65|118.03|116.65|123.73|125.1|101.88|102.64|116.46|215.02|237.94|259.33|336.14|331.52|189.89|186.87|139.5|116.98|0.1202|0.033|0.016|1.99|3.8|1.85|1.3|1.15|0.54||
2025-07-04 01:27:23|usa_0580|CPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||26.13|23.25|21.88|21.25|22.88|21.88|20.63|23.63|23.13|25.75|27.63|27.38|29.38|29.5|32.69|28.94|30.56|25.06|25.69|24.5|27.44|27.75|26.75|26.81|28.06|29.94|31.06|32.02|34.4|37.85|36.23|36|38.4|35.85|33.99|31.9|34.74|38.1|42.04|43.7|46.71|47.08|49.03|46.4|51.61|52.3|59|65.85|71.4|77.59|79.73|71.98|74.65|61.49|52.61|47.49|49.26|48.81|26.47|18.79|30.02|36.7|38.75|40.05|45.64|45.76|51.07|59.17|64.28|66.82|57.73|62|65.11|69.43|65.7|69.14|69.25|61.79|57.92|66.7|70.24|74.84|76.68|72.79|74.98|72.03|76.38|74.74|85.21|87.77|78.71|84.65|83.31|89.48|91.28|79.71|88|95.06|95.16|98.09|103.36|108.25|111.55|105.98|91.57|90.94|98.83|104.15|125.38|150.04|165.21|165.11|143.49|128.51|120.33|114.76|104.47|107.62|90.26|94.48|102.65|125.2|125.8|124.06|117.49||
2025-07-04 01:27:27|usa_0582|BR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|16.29|22.42|19.02|22.42|19.67|9.72|15.98|17.65|20.29|22.69|21.64|18.91|21.35|21.15|22.91|22.45|20.63|21.27|24.69|20.64|23.63|22.99|22.88|26.81|29.97|37.09|37.54|39.84|42.36|45.32|53.23|54.08|52.79|54.9|55.08|65.36|69.06|65.62|69.33|74.11|76.76|88.75|100.38|116.03|134.65|98.95|100.35|123.9|129.44|121.2|104.36|117.12|139.24|146.94|146.24|159.17|172.22|173.06|147.63|139.69|172.59|148.36|140.78|151.11|186.83|186.7|201.45|203.96|212.86|230.24|241.22|240.25||
2025-07-04 01:27:30|usa_0583|HAIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.4375|2.5625|2.469|2.3125|1.7815|2.0625|1.844|1.719|1.9065|1.75|1.719|2.75|2.3125|5.125|5.0625|7.125|11.3125|8.4375|10.2813|9.5625|9.875|13.125|11.4063|18.375|14.7188|15.625|14.875|15.5|12.51|11.23|13.18|10.275|8.59|7.21|6.82|7.21|8.64|9.8|11.535|10.885|8.85|8.775|9.715|9.335|9|9.435|11.165|11.67|12.835|11.775|15.035|14.505|14.3|14.63|16.54|13.5|14.385|12.995|7.87|7.04|8.585|8|8.67|7.935|10.78|11.17|13.255|14.91|17.88|15.815|18.67|20.42|27.745|34.495|30.135|27.3805|33.31|40.89|41.345|44.65|45.36|49.18|56.61|62.53|63.27|60.86|42.7|36.97|49.44|36.75|39.19|35.38|34.93|40.22|41.1|34.78|26.13|28.56|20.7|19.67|20.39|19.05|24.72|23.73|31.48|32.79|38.5|42.18|40.76|37.41|39.43|36.36|26.35|20.26|18.74|17.83|12.21|10.59|10.57|10|7.66|8|8.27|3.58|1.87||
2025-07-04 01:27:35|usa_0584|RGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||14.5556|12.4444|10.5022|11.4444|10.4444|10.1111|12.3911|11.3911|15|13.7244|17.5556|17.7244|17.8889|20.8889|21.7778|24|26.6667|28.46|30.54|33.2533|33.3333|43.6667|42.96|39|32|30.69|17.06|32.75|28.5|35.88|38.65|35.9|36.9|34.5|29.7|31.39|28.55|27.4|26.43|30.88|37.82|37.15|40.45|39.75|39.85|46.42|45.65|45.75|42.91|47.28|46.23|47.45|51.68|55.17|57.08|62.62|54.31|54.11|54.71|51.42|48.16|40.6|27.2|36.78|43.05|46.5|47.53|46.97|43.74|49.93|60.39|63.53|53.37|51.5|57.67|50.17|58.74|51.2|57.5|65.89|64.81|74.98|76.99|78.16|82.98|85.72|89.31|93.55|90.88|91.88|90.1|99.14|107.32|122.05|130.06|124.51|134.45|162.05|153.79|149.44|142.85|149.38|144.49|148.06|153.97|165.46|122.03|90.75|91.68|115.28|122.23|126.03|115.82|94.91|110.86|125.85|125.36|144.4|144.47|140|138.62|163.06|176.85|209.8|220.76|228.4|202.69|203.29||
2025-07-04 01:27:39|usa_0585|KRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|25.56|26.25|26.31|26.19|20.56|22.38|21.56|24.75|22.94|19|21.38|22.88|24.88|26.88|26.39|25|28|24.95|26.05|26.83|24.29|22.71|21.94|26.23|28|31.07|33.4|34.12|37.85|40.42|42.21|45.18|52.71|61.6|74.82|66.33|79.07|81.8|82.47|74.32|61.13|55.89|47.43|54.52|50.05|30.47|18.61|21.29|27.71|30.13|28.33|32.9|31.11|34.12|38.75|41.47|35.73|36.09|43.84|45.91|47.21|45.1|52.76|52.91|48.79|50.35|57.52|60.58|63.25|68.68|73.97|69.07|64.86|66.73|54.27|63.15|72.63|72.34|77.15|73.22|69.23|75.38|68.1|76.15|73.14|70.09|73.71|73.71|77.86|83.24|72.69|57.12|58.52|61.16|63.46|70.21|65.65|64.53|71.62|60.7|48.77|43.22|36.02|27.14|36.95|32.98|37.89|33.53|36.27|41.53|35.7|32.2||
2025-07-04 01:27:43|usa_0586|CSGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.981|3.625|2.869|2.3|3.638|2.094|2.763|2.231|1.788|2.51|2.501|1.937|1.804|2.124|2.409|1.799|2.06|2.816|2.977|4.199|3.9|4.138|4.229|4.38|3.683|4.018|4.676|4.694|5.161|5.335|4.028|4.931|4.687|5.426|5.503|4.819|4.152|4.69|5.281|3.262|2.55|3.565|3.793|3.973|3.935|4.077|4.127|5.274|5.667|6.31|5.118|6.654|5.998|7.389|8.125|8.686|10.074|11.181|14.851|18.624|20.104|15.855|14.475|17.026|19.916|20.891|17.704|20.924|17.706|20.659|20.725|19.111|20.318|26.157|28.662|30.497|34.213|38.122|44.216|36.939|45.753|50.964|61.487|61.286|66.759|65.68|84.86|91.057|82.376|85.4|84.74|77.76|61.01|60.94|69.64|81.04|70.66|79.4|81.99|83.04|87.03|78.17|77.3|81.34|76.25|73.56||
2025-07-04 01:27:46|usa_0587|XYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.59|25.65|24.29|25.52|28.28|28.06|24.3|34.67|38.57|38.54|37.51|38.39|35.88|36.34|33.41|37.48|37|44.46|50.97|52.92|48.12|52.8|61.55|67.35|74.58|71.55|75.91|68.02|73.93|73.93|76.61|76.89|77.34|65.25|79.33|97.52|98.98|116.77|136.31|126.57|91.03|81.95|91.35|112.58|102.65|104.14|103.49|102.22|125.63|145.95|135.42|122.23|128.06|127.01||
2025-07-04 01:27:49|usa_0588|TSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:50|usa_0589|SPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|33|35.67|32.57|27.02|29|23|7.8|9.92|13.46|13.13|18.33|18.55|18.73|19.34|18.94|25.21|21.82|16.54|18.61|23.78|23.03|25.29|14.87|17.32|21.15|22.88|31.83|28.43|31.85|37.65|41.99|49.21|53.54|51.11|53.2|45.29|45.9|45.67|57.51|61.61|54.04|73.45|82.87|92.64|87.37|85.46|78.3|95.71|82.64|80.6|89.67|52.84|21.99|20.24|35.48|39.79|46.58|39.24|42.88|52.22|28.45|31.37|25.42|34.18|26.85|21.84|25.75|29.5|31.48|35.21|32.5|34.9|37.12||
2025-07-04 01:27:53|usa_0590|SIVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:54|usa_0591|LEG|price_second_month|0|||||||||||||||||||||||||||||4.2813|3.7025|2.9213|3.7813|4.2038|4.25|4.4688|5.1875|6.2813|6.03|7.53|9.0625|9.22|10.47|10.5625|11.315|9.375|9.25|8.83|10.205|10.44|12.08|12.065|11.69|14.19|14.25|15.315|17.94|18.875|21.5|21.5|25.095|25.125|20.06|22.69|20.94|26.38|22.13|21.44|16.81|20.06|17.69|16.31|19.34|21.92|23.52|21.64|25.65|26.32|23.15|23.87|19.06|22.07|23.16|20.34|24.47|25.28|26.89|29.85|27.67|26.64|24.21|23.48|23.48|25.39|23.05|23.78|23.81|24.47|20.4|20.58|16.7|19.1|22.31|14.6|11.43|14.68|18.25|19.46|18.95|23.28|19.17|20.7|23.06|25.83|22.19|22.38|22.63|20.79|23.74|27.85|30.58|32|28.92|30.21|32.05|33.92|35.09|42.09|45.05|47.28|44.42|46.6|44.66|50.26|52.48|48.06|49.18|52.02|45.97|48.24|43.46|41.3|45.44|38.74|45.42|35.51|37.19|52.32|39.66|30.59|41|43.1|43.27|55.03|48.39|40.39|37.08|39.17|38.22|35.61|34.49|30.48|28.2|22.87|20.42|11.6|12.64|12.59|9.17|9.06||
2025-07-04 01:27:59|usa_0592|RPM|price_second_month|2|||||||||||||||||||||||||||||5.4613|4.7172|5.888|6.8352|7.1637|6.3915|7.3984|7.6245|7.8976|8.2133|9.0432|9.7536|9.2992|9.4336|10.1696|9.44|9.4464|10.1888|10.1312|10.8864|11.4496|10.8352|10.384|10.912|10.64|12.072|13.52|12.256|15.016|13.912|14.94|16.22|15.88|16.81|14.31|14.06|14.63|11.94|10.25|10.13|9.44|8.94|9.2|9.54|9.28|12.15|14.76|16.95|14.32|15.06|10.93|12.36|14.07|14.45|16.9|15.08|15.05|17.63|17.63|17.25|18.75|18.62|18.9|18.4|18.74|19.15|23.23|21.27|23.51|21.43|21.64|22.3|20.5|14.2|12.31|13.82|15.96|17.62|18.7|22.08|18.77|20.71|23.43|23.5|21.08|22.47|25.03|26.57|26.5|26.66|31.21|32.4|35.24|38.72|39.67|42.66|44.18|45.3|47.86|47.54|46.87|45.71|39.25|50.53|54.26|47.54|52.26|52.56|51.87|53.33|52.2|48.3|64.37|61.17|57.16|60.65|67.83|72.43|71.37|66.41|81.59|84.67|82.47|94.84|86.59|87.2|88.61|82.9|90.4|94.57|89.91|82.03|103.31|91.27|106.66|106.91|121.46|127.11|126.6|106.75|113.44||
2025-07-04 01:28:04|usa_0593|OGE|price_second_month|0|||||||||||||||||||||||||||||4.545|4.56|5.3275|5.4175|5.2575|5.765|5.9475|5.795|4.7425|5.1475|5.11|5.695|5.7625|6.2875|5.91|8.7825|7.6875|8.5625|8.22|8.845|8.8125|8.845|10.125|10.3125|9.5325|10.125|10.2825|10.5325|10.75|11.125|12.72|13.5|13.4075|13.78|13.97|11.94|12.875|11.75|10.69|8.595|9.75|10.69|11.065|11.61|11.005|10.975|10.935|10.965|11.395|9.6|8.23|8.685|10.56|10.865|11.91|12.875|12.25|13|12.925|12.975|13.875|14.515|13.38|14.375|15.565|18.62|19.61|19.305|18.46|16.86|17.8|16.235|16.775|16.85|13.245|10.96|12.91|15.64|17.3|18.28|18.22|19.525|22.255|24.05|25.535|25.025|26.48|26.24|26.62|27.025|28.565|28.955|33.935|35.21|34.42|36|36.73|37.52|35.69|32.51|31.5|28.04|26.11|24.88|30.19|31.13|31.65|36.83|35.63|35.72|35.76|31.34|35.02|36.83|39.62|42.52|41.56|42.87|42.06|38.1|31.32|31.86|32.39|29.27|34.5|35.41|34.32|37.55|41.3|40.54|40.46|35.72|35.28|34.05|35.05|32.91|36.3|39.56|43.96|46.28|44.47||
2025-07-04 01:28:09|usa_0595|KEYS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.15|31.19|30.17|28.62|27.74|28.93|31.15|37|36.72|38.33|40.84|41.54|51.23|58.55|65.65|60.13|87.2|85.22|98.1|102.63|83.68|100.78|99.6|130.01|141.54|155.79|167.9|207.93|165.07|138.92|156.91|169.63|155.31|162.56|130.4|160.34|155.84|135.22|158.7|162.91|150.33|164.73||
2025-07-04 01:28:12|usa_0596|MRVL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5625|4.25|4.25|5.6875|4.515|9.1125|9.7725|5.2175|4.6475|4.88|4.8375|8.4025|10.1725|9.125|10.3875|25.375|13.625|17.61|18.52|19.365|22.76|28.11|27.345|22.07|20.34|19.33|17.93|17.31|16.2|14.12|10.75|18.06|10.12|6.56|9.46|11.77|16.19|20.07|20.42|18.48|17.7|18.881|15.97|13.89|14.89|13.79|15.62|12.01|9.33|8.34|10.695|11.46|12.67|13.42|15.83|14.37|13.48|14.325|14.7|14.49|9.05|8.68|10.31|10.09|13.09|14.34|15.7|17.52|17.92|22.31|20.52|21.75|18.71|14.89|19.89|23.97|24.76|25.96|22.35|34.36|39.4|47.15|47.33|54.36|60.75|86.3|76.16|47.03|43.4|37.81|40.45|60.83|52.55|57.54|72.31|73.24|70.99|111.9|70.49|79.97||
2025-07-04 01:28:16|usa_0597|AVT|price_second_month|0|||||||||||||||||||||||||||||12.64|10.445|10.725|12.37|12.485|11.23|11.075|11.76|12.39|12.625|14.905|14.8|15.665|18.72|16.715|21.625|16.815|18.565|17.94|19.375|22.75|25.75|23.5|24.94|25.75|23.44|29.25|31.19|31.5|34.625|33.125|31.875|29.565|23.625|29.095|19.845|21.78|22.125|27.47|33.44|34.625|29.94|17.63|24.5|24.64|24.08|23.75|26.26|23.13|15.48|14.15|10.3|13.6|18.05|21.33|23.55|23.4|15.88|18.4|19.4|20.92|25.05|22.5|25.13|22.08|19.56|24.79|36.59|42.84|39.31|34.5|33.71|29.52|29.35|14.24|17.27|23.01|26.65|27.25|27.61|28.72|22.9|30.65|34.21|36.2|26.24|29.79|35.74|30.49|32.21|29.29|35.31|34.16|38.56|39.9|43.53|43.57|44.51|43.79|45.81|44.01|42.4|45.32|41.15|41.03|41.68|45.89|46.08|36.68|38.57|41.41|42.7|38.12|48.4|43.82|43.49|40.84|41.89|40.65|30.68|27.24|27.51|30.35|38.07|44.06|40.46|36.27|42.07|48.45|43.89|45.17|44.71|43.84|50.75|46.76|46.59|54.6|55.18|54.71|50.54|50.01||
2025-07-04 01:28:20|usa_0598|HHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:22|usa_0599|ARW|price_second_month|0|||||||||||||||||||||||||||||2.5|2.19|2|2.75|4.065|6.19|6.69|8.685|8.685|10.375|13.375|15.625|16.31|21.56|18.5|22|19.815|19.19|18.19|20.75|23|27.25|23.315|24.625|24.625|22.875|26.875|28.065|28.565|30.75|30.63|33.31|25.19|13.13|21.75|14.31|17.38|19.88|22.88|30.25|35.13|36.38|23.94|27.4|25.18|26.79|27.52|26.8|25.02|16.29|16.13|14.38|17.03|20.64|23.38|24.6|27.23|21.64|24.53|26.9|27.95|29.82|31|34.79|32.5|27.9|31.76|38.29|41.05|41.96|37.01|32.61|30.66|33.19|13.8|16.63|24.19|27.64|26.28|28.21|27.28|22.88|31.01|39.2|44.63|31.2|36.56|40.15|33.91|36.25|37.26|40.15|39.76|46.42|51.34|56.63|57.7|62.25|58.44|61.96|60.79|55.92|56.56|57.16|64.62|65.83|68.27|72.2|75.59|79.43|80.73|81.58|74.12|77.53|76.97|79.7|62.66|69.2|79.64|67.06|69.08|78.56|91.65|100.26|120.33|121.22|121.65|121.88|120.65|104.81|108.74|117.99|126.64|133.43|118.56|117.5|131.31|135.08|120.16|108.07|118.38||
2025-07-04 01:28:27|usa_0600|REG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18.75|17.5|17|15.38|16.5|17.25|17.88|16.5|16.5|18.88|21.25|24|27.25|26.38|26.56|26.56|26.19|24.5|22.06|23.31|20.25|22.06|21|20.25|18.91|21.06|22.63|21.75|23.95|24.21|25.48|26|28.3|29.36|31.75|30.9|32.17|33.98|35.28|39.5|41.95|40.3|46|52|51|55.85|58.33|58.05|64.5|61.61|67.27|78.98|85.74|78.57|69.47|66.44|59.35|66.49|61.97|35.61|26.98|35.63|33.55|33.47|34.67|36.75|36.46|40.72|45.25|46.31|41.26|37.16|42.79|43.81|49|46.85|51.88|51.6|47.55|46.84|50.77|53.4|57.14|61.48|65.63|63.14|59.31|67.38|70.58|76.6|80.54|66.84|70.35|60.86|64.32|67.81|58.11|58.08|66.03|63.66|65.25|65.96|64.51|65.04|57.44|42.79|39.71|45.58|54.78|64.6|68.62|69.34|65.89|68.21|60.84|66.43|62.9|56.27|62.2|62.78|61.95|61.4|72.69|75.59|76.7|72.15||
2025-07-04 01:28:31|usa_0601|IEX|price_second_month|0|||||||||||||||||||||||||||||2.7022|2.0721|2.161|2.7477|3.1072|2.8602|2.8148|3.6919|3.7827|3.1072|3.7827|4.8178|4.7506|5.6968|6.0346|4.9264|5.2109|5.3709|5.438|8.5926|10.0741|11.9259|12.1867|10.8533|11.2237|11.1496|11.6681|11.28|13.0578|14.3911|14.8044|15.1956|16.4444|9.3333|12.0267|10.5556|12.4711|13.1378|12.2489|11|14.8356|13.5022|14.36|14.1911|14.3778|15.9111|13.5111|15.9111|16.8444|13.8444|15.0889|12.32|15.3289|17.2356|17.5467|18.9333|21.2|20.48|26.6667|26.3333|25.6067|29|29.4267|31.5|32.2333|27.9933|31.9667|34.6733|37.7|38.47|35.7|30.16|38.84|37.07|23|19.32|23.35|26.44|29.63|31|30.54|29.79|37.47|41.24|45.34|37.18|36.46|41.8|39.73|39.86|44.95|50.93|55.05|59.37|71.33|75.07|76.68|76.94|76.81|77.26|77.26|71.83|78.8|75.16|83.34|93.44|93.61|92.19|108.47|117.58|135.57|136.8|138.68|153.21|137.4|144.1|152.71|164.71|162.74|148|159.37|180.23|193.15|195.17|222.66|224|224.59|191.9|191.55|201.21|237.49|224.98|199.16|226.4|201.68|235.9|208.64|206.48|230.63|194.33|180.91||
2025-07-04 01:28:35|usa_0602|PWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.7533|12.7533|18|22.6267|14.96|18.6667|27|49|46.75|31.19|27.61|33.88|17.99|15.55|15.42|12.57|2.65|3.68|3.3|6.01|9.51|7.65|8.6|5.3|6.42|7.71|7.85|9.03|12|14.15|13.69|16.65|17.73|18.33|23.18|30.01|28.27|27.38|23.88|32.04|31.94|16.26|17.6|22.81|22.12|18.75|19|20.73|17.94|17.61|22.81|19.75|19.19|20.59|20.9|22.58|24|25.86|28.4|28.37|26.14|29.61|35.21|33.95|36.34|30.5|28.78|29.32|24.24|22.05|20.29|24.03|25.73|33.72|37.32|30.66|35.93|37.9|34.44|36.01|34.59|35.1|35.64|34.76|33.9|41.64|38.13|36.93|51.25|68.34|83.85|95.35|102.1|113.78|108.94|119|141.3|149.88|161.4|177.58|209.87|188.31|241.51|275.94|275.13|344.52|259.63|342.56||
2025-07-04 01:28:39|usa_0604|CYH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5489|24.3312|23.1706|20.9976|25.7223|21.0799|18.3554|24.2324|19.6724|16.915|15.4334|17.1454|18.9234|22.2899|23.0883|20.9894|20.5778|22.7591|26.6442|29.9366|30.3153|32.9986|31.2124|31.0314|31.9039|28.809|30.628|31.3771|28.5867|27.5084|25.5741|29.6568|28.4056|10.7499|13.4661|21.722|25.3272|25.1132|28.2081|32.0849|21.4586|26.2244|33.6406|23.574|16.7586|16.3553|20.7754|18.1167|22.257|24.2489|34.7848|39.6494|32.3154|33.9534|34.1674|34.3814|44.6786|38.7522|39.9374|45.5264|44.2012|23.8209|12.4455|13.44|10.68|5.44|9.75|8.85|7.64|4.55|5.12|4.09|3.88|4.75|4.95|2.66|2.49|3.2|4.93|3.15|5.17|8.18|8.56|14.27|12.31|12.03|10.51|5.24|2.66|3.43|6.06|3.27|3.38|2.57|2.79|3.96|5.45|3.44|3.01|3.88||
2025-07-04 01:28:43|usa_0605|OHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||24.25|25|24.13|24.13|25.5|25.75|24.25|29|28.63|28.5|32.38|31.38|32.75|32.75|36.19|38.81|34.5|28.63|30.38|23.13|26.25|19.94|16.75|6.13|4.81|6.06|3.94|2.3|2.2|2.98|4.15|4.1|6.95|5.15|3.57|2.81|4.25|6.37|7.9|10.26|9.58|10.2|12.51|11.5|11.95|13.28|12.02|12.94|12.33|14.77|17.72|18.04|17.21|14.89|16.17|16.96|17.82|17.84|13.24|13.13|15.97|16.91|18.09|18.97|19.86|21.45|21.11|23.97|21.29|18.15|17.93|20.37|21.11|24.02|22.92|27.99|32.41|28.4|32.69|31.96|36.89|37.67|38.22|40.06|36.03|33.78|34.44|32.06|31.92|36.2|29.46|32.64|31.32|31.87|26.85|25.48|30.65|33.05|37.94|35.9|35.62|40.68|42.03|39.6|31.14|30.97|35.22|37.14|36.62|33.53|27.94|28.17|29.77|32.66|30.28|26.79|29.81|31.82|31.75|31.12|32.33|39.54|40.61|36.84|37||
2025-07-04 01:28:47|usa_0606|JEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:48|usa_0608|CSL|price_second_month|0|||||||||||||||||||||||||||||3.1662|3.0962|2.9925|3.5975|3.6288|3.4038|3.9613|4.1662|4.84|4.3788|5.0137|5.4737|6.2663|7.33|6.5625|8.2825|8.5325|8.7825|8.345|8.9075|9.6875|10.22|10.6575|10.9075|13.0325|12.875|14.375|16.375|15.25|21.125|21.25|24.22|24.19|18.94|22.155|20.69|23.375|20|16.78|16.565|20.815|22.905|21.155|17.25|19.65|17.675|16.78|18.75|18.58|22.4|20.765|21.305|22.535|22.745|29.425|28.475|29.345|30.525|29.905|34.77|34.66|30.91|34.3|39.3|40.6|42.75|40.945|43.595|44.15|49.23|39.81|36.53|33.43|32.39|21.23|19.82|22.87|32.99|32.11|34.3|38.89|28.05|36.62|43.01|48.6|39.21|44.6|48.8|51.98|52.34|56.67|67.87|65.41|66.6|73.51|79.32|84.86|82.9|89.4|93.07|99.15|100.7|88.45|90.16|103.82|104.86|112.17|103.3|101.33|94.69|114.97|102.91|107.39|126.81|105.52|123.08|133.31|144.96|155.98|145.29|119.86|130.95|144.83|145.25|192.32|210.74|225.2|237.4|254.43|295.66|263.11|258.22|212.44|263.02|280.41|350|418.29|423.8|456.7|340.76|380.18||
2025-07-04 01:28:52|usa_0610|WCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1852|3.6791|3.9506|5.2839|4.2593|2.5679|2.0987|3.8765|4.5926|4.9383|6.605|5.8984|6.3763|5.7698|6.1828|6.7082|6.8406|7.3698|6.5739|6.728|6.9591|7.3087|7.443|8.3951|8.6963|10.0919|10.0978|10.9867|10.4711|10.323|10.8563|11.3926|10.8948|11.9556|13.1022|13.6978|13.52|14.1467|13.4933|14.5911|16.1378|12.5467|10.5956|11.2889|12.1556|14.4222|14.9422|15.6489|16.7778|17.3333|19.3267|20.96|23.06|21.8467|21.68|20.6333|19.3|21.9467|22.8067|26.8267|28.24|29.2933|28.8467|30.38|32.7067|31.4733|31.3133|32.3533|31.7067|36.3333|41.1133|43.6467|50.9533|50.96|58.26|63.4333|66.69|68.83|70.78|76.88|79.39|78.48|83.4|94.64|91.9|90.55|96.49|94.04|100.03|103.98|97.69|121.44|129.21|133.06|123.49|127.54|139.18|144.5|133.92|136.65|136.99|135.49|166.44|164.32|186.5|192.47|189.76|197.09||
2025-07-04 01:28:56|usa_0612|MIDD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3333|0.3333|0.4167|0.3333|0.3533|0.375|0.5217|0.49|0.5633|0.75|0.76|0.8333|1.3533|1.125|1.3133|1.375|1.7717|1.0417|1|1.25|1.6667|1.4383|1.73|1.1767|1.2083|0.6667|0.6667|0.605|0.7917|0.9583|0.865|1.125|1.105|1.115|1.0517|1|1.0167|1.0167|0.93|1.05|1.3|1.5|1.7333|1.7833|1.9417|3.3667|5.7117|6.825|10.195|8.3533|9.57|8.9833|9.2|10.9533|13.0667|15.7833|14.8883|13.09|16.9167|18.38|20.6717|24.5133|25.2967|22.6667|19.03|17.7867|10.79|7.25|14.9433|15.7267|14.95|15.4633|18.77|18.33|26.8233|29.89|28.6833|26.855|30.4267|32.58|34.09|38.3833|42.4633|49.77|54.4967|61.98|73.6133|98.8533|79.6067|86.23|95.64|106.61|108.7|108.55|110.04|92.6|124.2|128.15|136.98|138.71|128.36|121.7|127.52|120.25|99.62|121.54|120.79|122.59|130.47|109.66|115.76|111.81|68.1|97.9|135.99|146.41|164.28|182.94|174.68|177.62|151.46|143.82|144.19|155.49|132|145.59|126.23|152.16|128.91|140.62|143.39|165.41|146.13||
2025-07-04 01:29:02|usa_0613|ALLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.35|52.47|52.38|53.57|58.4|60.89|56.95|65.18|61.11|67.64|71.26|67.48|72.59|78.46|78.3|82.94|84.11|79.21|87.29|91.59|89.7|98.82|93.77|122.16|124|97.64|102.08|116.79|108.79|139.24|143.99|123.64|113.51|111.65|96.69|110.77|112.71|107.08|113.57|104.59|128.16|119.39|138.84|140.84|128.71|144.53||
2025-07-04 01:29:04|usa_0614|QGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.287|3.6655|3.5444|5.3682|6.5726|6.1775|6.5643|8.4652|6.8479|8.3964|9.9711|9.6531|12.044|18.4445|48.0384|41.949|52.5807|38.0563|30.2821|27.1438|22.9043|21.671|16.8479|16.5836|6.574|7.1576|6.4308|10.351|13.7756|12.3441|14.6565|12.223|9.8444|11.9036|13.7316|13.192|13.8967|12.3661|16.4184|15.6916|15.9229|16.066|18.0481|19.1933|18.7419|23.2016|24.2147|21.9242|23.3007|17.7618|17.6407|19.3805|22.629|24.3358|24.0165|23.2126|19.6228|20.1376|22.7171|21.726|17.002|16.4184|16.8258|17.6187|19.5347|20.3716|23.609|20.5698|22.0674|25.6462|24.501|25.2828|26.6097|26.3509|27.8155|27.0502|28.8726|29.1149|23.2456|23.7632|29.1919|30.0839|30.1785|35.5865|34.1125|33.8262|35.7349|38.5025|41.3231|37.58|40.7505|40.3794|36.7847|45.3844|38.0678|46.4342|54.0371|51.1741|53.0192|52.3405|59.1906|58.4589|52.6904|48.7246|48.1732|52.5314|48.7246|47.8869|48.2368|43.6454|44.0126|44.496|47.016|44.6709|38.4|45.13||
2025-07-04 01:29:08|usa_0615|UGI|price_second_month|0|||||||||||||||||||||||||||||8.14|3.2511|3.8044|3.8333|3.8044|4.3044|4.2222|3.9444|4.1933|4.6378|5.1667|5.2778|4.9156|5.4444|4.86|5.1111|4.6956|4.3067|4.1956|4.5|4.6667|4.7511|4.6111|4.6667|5.14|5.2511|4.8622|5.5289|5.0289|5.8067|6.1533|6.3622|5.6244|4.8889|5.4178|4.5133|4.3756|5.0978|4.3467|4.1667|4.9178|5.0689|4.9311|5.4378|5.9244|6.2222|6.5444|6.4222|6.8889|7.8111|8.1778|9.2|11.4|10.1833|10.7833|11.0333|10.6967|11.3867|13.5267|14.9167|17.6733|18.4333|14.6667|14.9667|15.5067|16.5333|18.7867|17.4067|19.2|17.0333|17.6267|17.0733|17.9867|18.3333|15.5733|15.9933|16.0733|17.0067|15.6533|16.7|17.4267|18.4|19.78|21.26|21.8533|19.84|19.9733|18.8333|19.12|20.32|22.1467|23.88|25.46|26.1333|26.84|29.7933|32.4467|35.32|37.71|33.99|37.4|34.08|34.67|36.96|42.92|45.48|44.8|48.23|51.18|49.41|49.01|43.09|50.47|54.05|57.45|54.9|51.61|48.67|43.55|36.04|31.84|34.53|35.48|38.31|46.05|46.31|41.25|38.44|42.74|39.5|38.65|37.23|27.97|25.18|21.99|24.48|25.46|24.91|30.37|34.16|36.06||
2025-07-04 01:29:12|usa_0616|AIV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.3181|2.4726|2.5241|2.8161|2.6272|2.8332|2.7474|2.8161|3.3999|3.9837|3.8291|4.456|4.8594|5.0054|5.3574|4.7049|4.7049|5.3745|5.7695|5.6321|5.1084|5.0826|5.5033|6.1644|6.3189|6.0442|6.3011|6.5937|6.1129|6.2063|6.3986|5.9961|5.1335|5.051|4.8395|5.2956|4.6774|4.4507|3.9804|4.8766|4.9961|5.2557|5.0964|5.481|5.3203|6.0868|5.9412|7.0388|7.9179|8.0855|7.5374|6.1404|5.4631|4.7323|5.4357|4.8683|1.5756|0.7171|1.2981|1.6718|1.8558|2.2927|2.8339|2.8078|3.3133|3.5235|3.6719|3.6499|2.9919|3.4122|3.7186|3.6375|3.4438|4.0689|4.1568|3.7818|3.4493|4.1059|4.3244|4.7076|5.117|5.176|5.2104|4.9494|5.2351|5.0291|5.8588|6.2063|5.7832|6.3918|5.8959|6.2269|6.0566|5.3107|5.6088|6.0167|6.4687|6.5181|6.654|6.7939|7.1629|6.3729|4.9116|4.7997|4.043|4.76|7.05|7.18|7.41|7.14|6.28|8.84|8.38|7.5|8.11|7.61|6.89|7.38|7.89|9.3|8.84|9.05|7.98||
2025-07-04 01:29:16|usa_0617|EWBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.065|4.94|6.155|6.28|6.155|8.53|10.94|11.53|11.825|11.805|11.055|14.475|16.885|18.125|17.19|16.625|18.355|22.165|26.19|26.575|30.335|36.23|41.47|35.96|33.64|33.94|37.96|37.69|39.95|40.5|35.61|37.27|40.54|35.8|26.95|18.81|13.24|12.47|14.8|7.11|8.07|9.21|14.59|17.52|17|14.63|17.34|23.22|20.09|16.69|19.57|22.12|22.39|21.94|21.15|24.6|26.35|29.23|34.28|35.69|33.48|34.84|36.77|39.95|42.9|40.41|43.38|29.97|38.6|37.14|47.88|54.12|54.73|55.37|61.54|65.55|69.48|63.39|53.69|54.61|42.72|41.13|45.82|38.74|34.95|36.78|42.72|72.16|74.78|73.34|77|87.56|73.54|72.17|70.21|76.21|47.85|55.34|62.92|72.86|74.19|84.07|109.68|94.43|91.2||
2025-07-04 01:29:19|usa_0618|NDAQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8333|2.6667|2.0233|2.37|3|2.9733|2.3733|2.0567|2.45|3.35|5.4967|7.7067|14.44|13.5033|10.0667|9.16|13.61|9.9767|11.0633|10.67|14.5433|13.8367|11.2067|10.67|6.3733|6.6733|6.9433|6.8367|6.62|6.1833|6.1|5.97|7.08|9.4267|8.3167|7.81|8.3533|8.8767|7.44|7.6967|7.7067|10.5967|10.3267|9.9467|12.8267|12.8067|12.12|14.6|14.72|16.72|17.54|17.0633|19.7433|20.5533|21.8733|23.78|21.86|23.7033|22.6433|25.0267|25.7233|26.9167|30.63|31.5|29.2867|29.2533|30.01|33.28|34.79|34.1833|38.76|43.35|42.4233|47.9967|54.77|65.26|69.3033|58.3467|48.8767|59.6|66.52|56.06|54.4|52.66|55.13|56.32|62.45|72.08|81.07|82.78|81.78||
2025-07-04 01:29:23|usa_0619|WLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:24|usa_0620|PKI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:25|usa_0621|INGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.625|17.125|11.845|14.03|11.69|14.75|16.28|15.69|11.78|12.28|12.565|12.125|12.7|14.325|16.5|16.275|15.375|16.95|14|14.835|15.025|15.47|15.765|17.33|18.95|21.69|23.075|27.21|27.97|22.09|22.52|22.25|26.96|26.68|34.5|36.32|31.96|41.03|45.2|39.33|36.71|47.01|44.79|27.4|20.17|26.41|29.66|28.04|32.58|33.35|34.13|43.12|48.82|56.73|46.76|51.99|57.35|51.09|53.83|64.95|66.2|68.12|62.94|69.16|65.84|76.15|79.76|83.23|82.21|81.97|86.34|98.57|101.22|117.41|136.96|117.38|120.89|114.09|123.82|138.48|130.64|111.39|101.07|104.46|92.45|76.16|77.27|83.17|83.3|84.23|80.44|77.15|90.2|94.93|87.86|93.13|88.74|94.69|87.07|97.97|99.4|104.6|102.91|102.49|117.63|117.58|134.31|147.34|130.61|139.12||
2025-07-04 01:29:28|usa_0622|CAR|price_second_month|0.28528347406514|||||||||||||||||||||||||||||||||||||||||||||||||17.8477|22.164|21.6874||22.5612|25.3417|23.1173||24.3685|29.552|32.7694||19.8999|11.082|18.1721||19.5425|16.9209|25.3218||13.3461|10.367|9.1754||18.5892|12.2021|18.694||15.1543|10.2574|9.9905||17.4643|17.817|21.2298||23.3366|20.5911|22.2879||22.37|20.64|17.25||16.29|18.29|21.69||28.43|22.89|13||8.37|5.74|0.7||5.65|13.36|13.12||9.82|11.65|15.56||17.09|9.67|10.72||15.2|15.38|19.82||28.75|28.83|40.42||59.69|54.89|66.33||44.08|43.68|36.29||32.23|34.21|36.68||27.27|38.06|43.88||32.5|32.14|22.48||35.16|28.26|32.24||22.89|26.32|37.3||77.89|116.51|207.37||147.08|148.46|163.93||228.67|179.69|177.26||104.52|87.59|80.61||169.05||
2025-07-04 01:29:34|usa_0623|SEIC|price_second_month|0|||||||||||||||||||||||||||||0.7987|0.7492|0.7292|0.9417|1.0329|1.0437|0.9425|1.2992|1.1317|0.935|1.1996|1.15|1.3129|1.4683|2.0192|2.0625|1.4583|1.7708|1.5833|1.5833|1.6042|1.8442|1.7917|1.8958|1.8125|1.8025|1.865|1.8442|1.875|2.4167|3.4583|4.9167|5.5625|5.1875|7.6875|8.25|8.5|7.6617|8.4533|7.4425|11.6775|15.875|22.265|21.36|20.38|20.52|20.25|19.85|16.5|14.5|15.93|12.605|14.525|17.43|14.095|17.855|14.745|16.34|19.555|18.48|17.38|18.08|20.425|20.895|22.695|25.52|29.095|30.225|30.845|25.37|31.02|25.01|24.12|23.62|15.46|11.84|15.43|18.44|17.51|17.61|21.09|17.7|22.58|23.01|23.64|17.11|16.8|19.75|17.91|21.75|22.01|28.27|30.61|29.76|33.58|33.57|32.93|37.895|39.63|43.04|47.84|50.58|54.39|38.17|51.44|46.1|47.18|50.35|50.09|58.46|70.36|72.83|63.78|63.08|53.7|52.75|50.25|57.51|64.53|54.71|54.22|52.36|52.75|56|63.44|62.81|59.63|58.58|58.43|54.7|62.28|60.25|56.58|62.06|58.67|67.25|67.71|67.63|82.63|80.05|85.26||
2025-07-04 01:29:38|usa_0624|JKHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.48|1.4583|1.6883|1.75|1.875|3.0417|4.0217|3.73|5.48|4.9167|6.3333|5.5|5.595|6.25|6.3125|8.625|8.1575|9.9075|12.5625|9|8.8275|8.125|9.89|17.47|21.75|22.19|26.815|22.845|29.15|25.6|23.89|21.7|19.74|16.32|12.98|11.5|15.11|18.68|20.72|18.55|19.37|18.11|19.28|19.85|17.69|19.56|19.14|22.01|18.76|19.16|21.88|23.46|26.45|26.24|26.76|23.53|23.8|20.03|18.41|15.93|18.37|23.31|22.85|22.58|24.04|23.53|27.34|31.91|31.24|29.24|33.21|33.74|33.01|36.96|38.87|43.72|46.93|49.9|56.77|58.13|57.99|57.81|61.46|65.5|65.08|67.96|79.38|82.24|84.43|87.27|86.44|93.77|106.21|103.07|115.32|117.3|125.06|158.44|139.7|132.63|131.22|144.96|151.94|151.74|180.86|165.42|160.86|148.44|154.15|176.38|151.63|176.8|188.12|192.2|189.35|164.24|152.89|156.78|158.69|173.77|164.68|173.03|176.18|173.59|181.17||
2025-07-04 01:29:43|usa_0625|HCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|20.54|32|25.7|24.16|22.26|28.91|26.62|20.26|20.22|17.32|14.48|15.11|19.35|25.36|17.09|22.39|21.49|31.31|33.62|33.02|35.96|38.27|32.83|39.25|54.56|57.07|65.16|61.31|70.32|48.14|48.28||
2025-07-04 01:29:45|usa_0626|VOYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|34.94|35.87|37.18|39.21|41.95|43.6|45.77|39.65|40.89|28.63|32.86|29.32|37.83|41.23|34.32|38.38|43.93|51.02|52.11|50.26|44.95|49.95|52.84|48.86|58.15|57.92|44.65|52.15|60.45|59.17|64.53|64.98|62.14|68.32|68.61|61.61|64.11|74.49|69.15|70.85|70.58|67.99|73.72|70.83|83|72.26|67.22||
2025-07-04 01:29:48|usa_0629|MAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||25|24.5|24.5|25.75|25.13|25.63|22.63|25.13|25.25|24.13|25.5|29|26.63|27.44|27.63|28.31|26.94|23|24.38|22.25|22.75|21.81|22.19|22.81|23.44|24.19|21.25|21.8|24.1|25.8|25.8|25.65|26.02|25.2|24.9|23.31|26.25|29.39|32.86|35.86|35.28|39.65|39.46|37.56|40.5|44.8|48.57|54.3|50.5|60.4|60|55.23|58.75|49.59|48.29|48.49|55.98|50.16|37.03|25.85|36.29|43.78|46.51|51.94|54.63|56.47|61.37|64.97|68.55|71.48|57.32|62.37|67.39|68|62.32|69.44|67.97|61.66|60.24|67.64|72.35|72.32|73.66|72.47|76.39|78.59|88.56|89.94|102.99|93.99|91.63|102.73|101.94|106.46|102.44|85.82|93.56|103.56|103.56|103.58|114.18|126.68|136.11|129.26|116.36|117.12|126.16|134.73|160.7|192.37|206.25|204.61|181|165.67|164.88|160.1|147.06|145.23|124.48|125.68|133.71|162.37|164.16|168.12|156.65||
2025-07-04 01:29:52|usa_0630|LM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:53|usa_0631|SCI|price_second_month|0.055555555555556|||||||||||||||||||||||||||||5.4967|5.2533|6.48||6.3367|7.51|7.9567||7.6333|7.865|8.25||9.42|11.415|12.09||11.96|12.01|12.995||14.925|18.59|20.895||27.445|28.94|26.84||31.65|30.88|35.54||41.64|31.02|37.13||18.93|10.44|6.94||3.17|2.44|1.75||6.36|6.02|4.99||4.83|3.5|3.32||3.87|4.57|5.39||7.37|6.21|7.45||8.02|8.29|8.18||8.14|9.34|10.25||12.78|12.9|14.05||9.86|8.36|4.97||5.48|7.01|8.19||7.4|8.62|8.25||11.68|9.16|10.65||12.37|13.46|13.81||18.03|18.62|18.13||20.72|21.14|22.7||29.43|27.1|26.02||27.04|26.54|28.4||33.45|34.5|37.32||35.79|44.2|40.26||46.78|47.81|46.03||38.89|42.18|49.1||53.59|60.26|70.99||69.12|57.74|69.14||64.59|57.14|68.45||71.13|78.93|79.82||81.4||
2025-07-04 01:29:59|usa_0632|NVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.5|7|5.88|5.25|6|7.25|9.81|9.75|10|10.63|9.38|10.13|12.75|15.31|21.38|22.5|32.38|32.13|32.56|39.38|43|48.13|57.75|48.63|44.13|55|73.5|91|146|172.51|161|181.5|292.25|331|296.5|331|331.95|407.75|433.5|491|462.5|457.75|502.25|690.9|792.25|759|885|687.25|753|609|513.65|595|676.85|797|559.5|492|540.68|565.37|597.73|434.25|332.77|494.9|675.25|673.15|708.3|685.28|604.16|619.98|727.86|746|636.5|669.85|692|804.8|828.18|899.84|1009.2|983.31|855.81|969.98|1192|1113.64|1173.19|1258.67|1332|1360.6|1519.95|1682.48|1637|1733|1686.8|1595|1934.97|2282.38|2720.85|3475|2843.17|2990.54|2668.45|2450|2620|3201.57|3599|3791.89|3667.18|3221.61|4168.34|3997.18|4500.84|4887.23|5179.94|5225.34|4958.44|4450.62|4140.06|4639.01|5173.62|5554.22|6377.33|6155.39|7625.57|7680.73|9172.46|9235.58|7245.58|7115.93||
2025-07-04 01:30:04|usa_0633|GRMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|11.025|9.51|8.61|9.855|12|10.48|11.9|16.945|22.98|19.425|25.86|22.905|14.215|18.67|29.11|25.565|22.175|28.165|27.9|33|46.255|45.88|48.6|57.66|60.46|102.5|103|64.47|46.22|36.44|17.02|16.29|20.36|29.25|31.83|33|31.82|27.91|29.4|32.29|33.23|33.53|34.58|47.19|43.81|39.97|38.61|39.14|35.5|38.45|48.82|47.17|57.98|56.11|56.94|56.81|45.165|40.29|38.27|35.23|41.13|49.32|52.69|51.61|51.68|51.73|61.53|59.24|60.28|67.72|64.99|71.62|77.65|81.57|97.2|88.39|86.63|104.22|116.46|132.48|140.87|174.43|142.78|119.88|98.94|89.5|90.48|98.13|104.05|105.85|120.37|137.3|162.06|183.29|210.33|241.93|201.93||
2025-07-04 01:30:08|usa_0634|DKS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7625|5.6425|9.345|9.03|12.25|13.475|17.1|18.005|17.28|17.625|19.32|14.8|16.615|19.905|18.74|22.275|24.72|28.23|27.315|35.655|28.57|26.81|19.34|21.85|12.94|14.33|16.71|22.4|25.26|26.11|26.68|28.09|37.5|40.33|36.78|35.62|36.7|48.01|48.58|51.94|45.59|47|50.46|50.87|57.55|57.03|44.08|43.88|49.77|56.99|52.5|49|36.3|47.22|40.87|60.42|57.93|46.86|39.57|27.44|29.39|34.33|36.65|35.73|30.33|36.81|34.17|40.28|47.3|21.74|41.44|57.13|55.37|77.49|97.01|128.66|103.6|111.4|75.3|110.57|108.76|137.18|135.58|106.19|145.68|222.59|229.51|209.14|218.76|210.09|173.52||
2025-07-04 01:30:11|usa_0635|OII|price_second_month|0.0018237082066869|||||||||||||||||||||||||||||||||||||||||||||3.5|3.25|2.5625||2.22|2.72|3.22||3.7825|4.25|3.97||4.625|5.9525|4.9375||4.4375|3.5625|3.75||4.0325|4.2025|3.735||4.75|4.1575|4.86||5.1875|4.0425|5.53||6.75|6.3625|6.185||6.3875|5.88|7||8.5625|9.21|9.33||9.6625|13.3525|12.445||22.925|15.4|19.85||26.32|37.9|33.675||38.525|26.66|14.57||22.6|28.375|29.26||22.45|26.93|36.815||40.5|35.34|46.13||47.86|55.25|53.79||72.2|81.24|78.88||78.13|65.17|58.81||46.59|39.28|37.52||29.86|27.51|28.21||22.84|26.27|21.14||25.46|27.6|12.1||20.39|13.55|14.91||6.39|3.52|7.95||15.57|13.32|11.31||10.68|7.96|17.49||18.7|25.72|21.28||23.66|24.87|26.08||20.72||
2025-07-04 01:30:18|usa_0636|ZION|price_second_month|0|||||||||||||||||||||||||||||2.985|2.53|3.0025|3.6888|4.46|5.1288|4.4075|5.1863|5.5725|5.8762|7.8563|10.035|9.2075|9.4225|8.16|9.625|10.22|10.125|8.72|10|11.3125|13.8125|17.625|18.4375|18.5|21.6875|25.5625|30.6875|30.75|38.75|40.13|43|51|38.38|50.5|64|63.75|49.75|64.56|53.06|46.63|44.75|54.63|57.44|54.14|57.26|48.28|52.85|55.07|54.62|41.15|42.76|51.05|55.77|61.81|58.27|61.3|62.28|66.5|66.1|70.84|69.86|75.63|82.52|81.03|78.99|78.24|85.38|80.46|70.6|54.57|47.75|43.09|26.84|31.89|9.37|13.68|17.68|13.15|18.54|23.95|18.42|19.45|23.36|23.83|17.44|16.09|19|19.03|19.25|20.07|24.15|28.07|27.97|29.33|31.2|28.59|29.14|28.06|26.735|28.88|29|29.96|21.32|28.02|30.59|39.79|44.9|40.07|43.66|49.55|54.97|54.81|53.29|48.66|51.1|43.07|41.09|49.78|39.95|32.905|32.16|38.59|53.17|57.88|57.9|63.08|70.89|57.04|55.03|51.82|50.62|27.29|35.5|35.63|39.43|43.19|49.56|60.52|54.04|47.36||
2025-07-04 01:30:24|usa_0638|TRN|price_second_month|0|||||||||||||||||||||||||||||3.4598|2.9064|2.2377|3.1623|3.6341|3.527|3.5542|4.2404|4.2196|4.2644|4.6706|5.8399|7.2923|7.3738|7.9009|10.6481|8.8774|8.1576|7.8577|7.9777|9.0885|7.7689|7.409|8.0089|8.3976|7.7977|8.2776|7.7377|7.1691|9.5372|10.888|12.0565|11.4567|7.2579|9.2829|7.9033|7.4834|7.529|7.018|5.3097|5.2929|4.6498|5.9527|5.2761|5.3624|5.9791|6.3965|5.2617|4.4987|4.3523|4.6858|3.8893|4.1508|6.315|6.2262|6.982|6.8644|6.6581|8.4815|6.91|6.9724|8.9806|9.9907|12.7163|14.9572|12.0061|13.604|15.0616|16.6164|13.5213|9.1089|10.1382|14.7017|12.949|5.3516|2.656|5.4848|5.6863|6.7912|6.057|7.8637|6.1614|8.2416|11.2107|12.3768|9.9187|10.2858|12.51|8.8894|10.1994|11.4339|15.5619|14.7305|15.1948|18.6822|25.8441|31.1417|34.8234|23.0765|24.1993|21.5865|19.4271|19.5423|11.4015|12.9994|17.5773|20.003|19.3192|18.369|20.7587|25.6605|23.4939|24.8256|25.7973|23.83|23.41|19.28|17.47|21.04|20.35|19.97|20.47|22.85|32.1|27.78|29.03|26.5|28.86|24.86|24.38|30.63|27.91|21.15|25.07|24.96|25.38|31.45|33.01|37.7|31.09|25.74||
2025-07-04 01:30:29|usa_0640|ALLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|24.88|23.96|21.22|22.46|20.79|19.8|17.11|17.94|19.99|19.27|22.49|18.72|22.36|26.66|27.9|25.75|26.97|26.68|26.95|29.31|30.49|31.72|26.11|16.92|22.51|31.07|42.29|53.08|52.9|45.83|49.28|44.04|33.36|26.51|30.05|27.05|26.95|28.64|36.23|37.89|43.19|39.98|37.1|34.78||
2025-07-04 01:30:32|usa_0641|DPZ|price_second_month|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|17.22||22.3|21.52|25.05||23.85|24.95|28.02||18.04|17.2|13.47||12.73|12.59|4.42||7.4|8.78|8.12||12.16|13.25|16.09||24.62|28.8|33.48||30.17|35.89|42.85||59.77|66.89|69.96||71.84|76.3|94.45||111.91|108.54|109.73||127.33|153.63|161.1||215.03|196.84|183.62||287.9|293.45|239.49||280.33|240.46|292||377.55|423.46|398.72||459.82|484.91|564.33||379.17|330|346.4||325.54|380.21|403.25||525|429.03|426.18||447.28||
2025-07-04 01:30:36|usa_0642|CDNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.3067|3.64|4.5844|5.7422|6.64|8.0556|12|14.8767|18.9167|14.75|19.94|18.44|16.625|23.815|25.25|34.94|35.25|21.13|28.13|24.06|12.88|13.63|17.75|19.94|16|21.25|23.44|25.35|21.15|21.98|23.85|21.15|19.26|13.47|14.42|10.59|13.9|14.22|16.73|15.43|13.84|12.43|13.74|13.78|13.97|16.01|17.12|17.75|18.04|16.44|18.38|19.94|22.71|21.72|16.6|10.62|11.62|7.99|3.86|4.2|5.65|6.27|6|5.7|6.7|6.79|7.86|9.95|10.69|9.24|10.94|11.77|10.2|13.2|12.75|14.16|15.13|13.47|13.25|15.33|16.69|17.63|18.87|18.355|19.79|20.02|22.3|21.55|24.72|25.44|26.28|30.9|35.14|39.29|43.91|38.77|42.45|47.04|45.04|57.25|63.57|68.48|70.25|66.14|91.29|110.91|116.3|141.09|126.99|163.48|177.46|151.43|153.73|173.77|172.04|192.94|230.91|240.44|273.27|304.38|286.31|268.93|306.81|250.5|287.07||
2025-07-04 01:30:40|usa_0643|ATO|price_second_month|0|||||||||||||||||||||||||||||11.4133|12|11.1667|11.5|11.7467|13.1667|13.8333|13.58|13.3333|15.1667|15.5|16.7467|18.6667|20.2467|18.2467|13.1667|18.5|17|17.38|18.13|19.25|19.88|20.88|22.63|24.13|22.88|24.63|24.5|23.13|27.25|26.56|28.69|30.75|28.38|30.63|24|25.38|25.06|22.31|17.13|18.31|20.75|25.13|23.3|23.2|21.6|19.6|22.3|23.14|21.44|22.3|21.28|24.75|24.35|24.65|26.35|24.79|25.29|26.99|27.57|28.29|29.59|26.57|26.4|26.84|28.8|32.77|31.46|32.39|28.11|26.19|26|27.39|27.54|24.93|21.83|24|27.24|27.39|27.46|27.12|28.3|30.07|33.82|33.35|33.54|34.21|30.73|33.14|34.94|35.01|38.17|42.22|40.35|44.45|46.1|50.1|50.56|53.7|53.04|54.02|54.79|62.31|69.41|72.9|73.7|71.12|78.29|83.31|88.04|92.29|80.49|89.21|92.23|95.67|98.85|101.8|110.23|106.96|103.25|102.78|99.82|95.89|84.61|99.17|97.51|90.32|109.81|116.31|113.38|120.2|112.81|115.28|115.95|113.81|112.91|115.92|130.74|151.32|152.13|154.68||
2025-07-04 01:30:45|usa_0644|SAVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:30:46|usa_0645|STWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1258|15.2228|14.4004|14.9003|16.5612|18.1899|17.424|14.2714|14.3842|15.9243|16.0613|18.714|18.3512|21.2458|21.0765|19.867|22.5117|24.16|24.34|23.45|24.06|24.41|24.46|21.05|20.01|17.7|20.62|22.47|22.68|22.95|22.04|22.12|21.7|19.99|21.87|22.17|22.27|22|22.45|23.73|24.45|26|12.55|15.79|17.31|22.23|24.74|25.34|25.67|23.91|23.89|23.49|21.16|19.41|17.61|19.23|19.79|19.5|18.84|19.91|20.17|19.95|19.71||
2025-07-04 01:30:49|usa_0647|SBH|price_second_month|0|||||||||||||||||||||||||||||8.6667|7.4167|8.9167|10.25|8.6667|8|8.5833|8.3733|7.8333|8.1667|8|8.4567|8.9567|7.2067|7.1667|7.3767|6.7933|7.8333|8.5433|9.5|10.75|9.5|10.75|11.7933|13.21|13.71|15.8333|18.92|19.1667|19.46|20.7933|20.2933|19.8333|13.3333|17.0867|16|17.6267|16.96|17.54|14.2533|17.54|18.8733|24.42|26.7067|28.1667|28.7133|29.0133|34.7133|35.3133|32.84|33.0333|33.14|34.0667|38.0533|40.7133|41.08|47.02|48.29|46.3|52.27|44.33|42.95|43.48|45.67|46.51|49.23|9.26|9.05|9.17|8.52|9.11|7.65|7.54|8.54|4.35|3.87|7.11|7.11|6.98|8.19|9.41|8.63|13.75|12.97|16.76|16.9|20.1|23.8|26.43|27.5|25.35|27.74|30.61|26.13|28.14|28.7|25.62|27.88|31.65|33.52|31.21|26.14|25.86|31.58|28.72|27.22|26.19|21.87|18.02|18.59|17.05|16.84|15.14|15.4|21.11|18.07|15.18|12.23|18.43|12.44|13.04|11.16|11.5|16.1|21.81|18.59|19.59|17.28|15.16|14.88|11.76|16.09|11.26|10.16|9.67|12.63|12.18|13.05|13.93|9.02|8.71||
2025-07-04 01:30:54|usa_0648|DCI|price_second_month|1||||||||||||||||||||||||||||1|1.4117|1.1717|1.3646|1.6408|1.4117|1.6042|1.5833|1.7242|1.8021|2.1563|2.3363|2.1488|2.3438|2.4375|2.7656|1.4163|2.7975|2.7813|2.985|3.125|3.2662|3.0787|3.1412|3.4375|3.2188|3.4537|4.1875|4.3438|4.75|6|5.6325|6.4375|5.9075|4|5.1875|4.5|6.125|5.7975|6.015|5.64|4.9375|5.5|6.9525|6.6725|7.7875|7.205|9.71|10.0525|8.76|8.5825|9|9.145|11.1125|13.475|14.79|13.265|14.65|14.195|16.29|16.14|15.165|15.265|15.9|16.895|16.935|18.45|17.355|18.05|17.775|20.88|23.19|20.14|22.32|20.955|16.825|13.42|17.32|17.315|21.27|22.56|21.325|23.565|29.14|30.645|30.34|27.4|34.04|35.73|33.37|34.71|32.84|36.19|35.66|38.13|43.46|42.4|42.32|40.63|38.63|37.71|35.8|28.08|28.66|31.91|34.36|37.33|42.08|45.52|45.54|45.94|48.95|45.05|45.12|58.26|43.39|50.06|50.86|52.08|57.62|38.63|46.52|46.42|55.88|58.16|63.53|57.41|59.26|51.93|48.14|49.01|58.87|65.34|62.51|59.64|65.35|74.68|71.56|73.7|67.35|67.06|69.35||
2025-07-04 01:31:00|usa_0649|NNN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14|14|12.38|12.25|12.88|12.75|13.13|13|13.38|13.88|14.5|15.63|15|15.75|16.13|17.44|16.06|13.13|14.25|12.38|13.19|11.56|10.75|10.19|10.75|10.44|10|11.25|12.8|13|13.42|13.1|15.03|15.71|15.42|14.85|16.79|16.83|17.9|19.35|17.07|17.85|20.33|18.87|19.4|19.97|20.26|22.75|19.3|22.24|23.85|24.18|24.25|23.49|24.49|20.7|22.71|22.69|13.41|14.37|17.11|20.52|20.04|21.22|21.98|24.36|26.01|25.69|25.78|27.26|26.46|26.65|26.49|31.06|30.72|34.45|35.87|30.63|31.75|35.89|34.98|37.14|38.53|40.24|37.51|34.75|38.46|43.98|45.33|50.1|42.68|45.24|38.37|41.83|41.07|37.24|41.43|46.09|50.06|52.1|53.53|56.15|55.74|50.85|31.39|35.44|37.7|43.84|46.35|47.61|44.1|42.61|44.3|44.9|46.36|45.32|42.54|39.39|40.62|40.69|41.77|46.99|43.98|42.45|41.76||
2025-07-04 01:31:05|usa_0650|KAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3055|5.5926|4.527|4.6479|5.4566|7.3536|5.4642|4.561|6.1179|5.9668|6.6054|6.8245|8.0262|8.952|10.0479|10.592|11.6728|11.2193|11.3062|12.9727|13.7813|14.1895|13.9967|13.9476|12.4852|15.3798|15.9353|15.3042|16.9367|16.521|16.8913|18.3991|20.4358|20.0542|23.8935|21.3881|20.5983|21.3465|26.56|21.92|19.5|12.82|17.82|17.78|14.25|17.76|16.67|15.08|13.69|14.64|15.48|14.24|14.73|15.46|15.36|14.62|14.66|17.17|17.17|20.2|20.92|22.46||
2025-07-04 01:31:08|usa_0651|NFG|price_second_month|0|||||||||||||||||||||||||||||7.48|7.2|7.675|7.665|8.245|8.075|8.285|8.935|9.025|10.195|10.295|11.675|11.205|13.61|12.8|15.375|15.19|15.565|13|13.625|14.44|14.065|16.065|16.065|17.19|18.565|21.315|21.5|20.69|22.25|23.345|23.315|21.19|20.565|22.97|20.22|23.75|23.53|25.03|20.47|25.94|26.22|28.47|25.9|28.58|23.905|22.38|24.45|23.23|20.28|20.74|19.54|25.57|23.15|23.1|25.3|25.15|26.78|28.2|28.32|28|30.11|32.25|32.38|35.8|38.17|37.9|41.79|45.56|44.34|47.65|47.05|60.31|47.31|32.53|30.31|33.53|44.69|46.83|49.74|48.6|42.98|63.36|72.9|72.04|61.35|57.95|50.33|43.23|49.9|52.08|58.19|61.2|65.28|67.48|75.12|75|76.44|69.27|64.41|64.25|53.96|45.72|45.68|55|57.06|56.38|60.3|56.76|57.98|58.8|49.43|52.64|55.53|53.85|60.19|53.31|46.74|45.02|36.61|41.97|45.64|41.17|45.44|51.89|51.81|57.81|62.24|73.53|71.27|66.23|57.28|50.91|53.74|50.79|48.74|57.16|59.76|63.97|75.2|82.54||
2025-07-04 01:31:12|usa_0653|GNTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.6563|1.375|1.3519|1.4063|1.1406|1.5313|1.3594|1.5469|2.8281|3.0313|2.4337|2.3125|2.5162|3|3.0938|4.0313|4.5788|2.89|4.595|5.4225|7.5075|4.7825|4.6725|7.305|7.75|6.47|4.345|6.265|7.825|7.475|5.965|7.59|7.7325|7.44|7.5025|6.72|7.785|9.375|10.5075|10.195|9.5125|8.585|8.08|8.4775|8.94|8.56|9.425|8.33|7.245|7.24|8.28|8.355|8.875|10.02|9.91|8.06|8.78|7.965|4.385|4|5.895|7.295|8.31|9.705|9.84|8.79|10.495|15.14|14.675|12.9725|14.74|11.825|11.15|8.76|8.875|9.375|11.435|11.265|14.905|15.685|14.46|14.775|17.78|17.62|17.18|15.5|16.735|14.56|16.58|17.79|18.49|21.03|18.98|18.27|20.48|22.71|24.03|23.38|22.52|20.34|21.36|26.6|28.4|26.7|26.44|27.05|32.6|35.38|35.5|30.8|34.43|30.27|31.08|27.29|28.9|28.55|26.26|32.66|30.41|36.53|35|31.33|30.56|24.32|21.57||
2025-07-04 01:31:17|usa_0654|AXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|29.86|27.82|24.3|26.06|28.48|27.51|30.3|31.01|30.87|26.4|31.2|33.36|34.86|37.75|36.49|37.22|38.67|34.48|33.38|25.02|24.97|25.11|29.61|29.46|31.2|30.46|31.08|35.34|36.45|32.94|27.67|30.43|32.89|33.71|34.12|36.04|40.5|43.25|42.46|49.37|43.66|45.99|47.42|50.05|52.23|56.01|54.27|54.85|53.16|55.15|55.6|61.87|68.79|64.66|64.02|53.32|50.8|57.4|56.75|53.02|57.41|58.68|65.14|59.41|62.79|39.06|45.52|51.84|50.39|56.16|53.41|49.68|56.5|58.57|53.04|56.93|61.84|52.76|54.09|55.45|61.74|71.48|74.55|90.96|91.6|102.66||
2025-07-04 01:31:20|usa_0657|LPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:21|usa_0658|NCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:22|usa_0659|MSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:23|usa_0661|AVY|price_second_month|0.20263788968825|||||||||||||||||||||||||||||11.625|8|10.75||12.375|10.5|12.685||13.375|12.5|14.375||14.685|13.125|14.685||14.5|17.19|17.75||20.125|21|25.065||27.44|27.75|35.38||40.13|40|44.75||53.75|43.69|45.06||60.38|52.75|72.88||67.13|46.38|54.88||51.05|47.31|56.53||62.75|56.98|61.08||50.2|50.52|56.02||64.01|65.78|59.97||52.96|52.39|55.27||58.06|60.17|67.93||66.48|57.02|53.14||43.93|44.48|32.73||25.68|36.01|36.49||32.13|37.12|42.34||38.63|25.08|28.68||27.34|31.82|34.92||42.76|43.52|50.19||51.25|44.65|51.88||60.94|56.57|62.66||74.75|77.79|70.22||88.37|98.34|114.86||102.1|108.35|89.83||115.68|113.57|130.82||114.09|127.84|155.11||210.24|207.21|216.57||161.87|162.7|181||171.8|182.67|202.16||218.65|220.76|187.13||175.47||
2025-07-04 01:31:29|usa_0662|ON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.63|6|7.01|3.31|1.63|2.85|2.86|1.93|2.19|1.41|2.71|4.79|6.58|8.47|5.79|2.98|3.65|4.54|4.47|5.75|5.8|6.59|6.04|5.99|6.44|9.82|10.74|11.72|9.19|6|9.89|9.47|2.92|3.66|6.82|8.07|7.76|7.96|7.31|6.18|8.155|11.15|11.22|7.27|7.53|9.07|6.74|6.23|6.615|8.005|8.56|7.24|7.09|9.34|8.69|9.76|9.03|12.75|13.26|9.555|10.96|8.39|9.77|10.8|11.78|15.13|15.48|17.08|20.08|23.92|25.13|21.34|19.18|21.48|17.76|17.8|21.47|18.66|16.49|21.37|28.75|40.27|40.04|44.36|61.43|62.61|60.68|68.77|75.2|77.41|83.6|98.46|71.33|78.92|73.04|77.87|71.12|47.05|42.02||
2025-07-04 01:31:33|usa_0663|HXL|price_second_month|0|||||||||||||||||||||||||||||14.65|9.28|10.13|10.24|14.93|11.95|11.34|12.41|12.4|11.77|12|9.13|9.75|9.13|6.25|3.75|3.25|4.63|4.25|4.5|5.5|11|9.5|12.5|15|17.5|17.75|19.25|18|27.81|25.31|26.31|27.38|9.69|9.19|8.44|10.69|8.38|5.94|4.88|7.75|13.81|9.31|10.98|10.6|8.31|2.58|3.02|4.68|3.4|2.45|2.9|3.3|5.53|6.94|7.55|8.5|13.14|15.25|16.63|16.34|19.45|16.63|21.52|20.58|15.02|17.9|18.05|23.13|21.79|25.47|20.19|26.46|20.78|7.5|6.21|10.69|10.88|10.55|11.02|15.97|17.06|17.15|18.55|20.67|22.97|24.92|25.27|24.38|22.67|25.85|27.25|34.77|35.57|43.93|45|41.05|41.19|43.29|47.58|49.24|48.26|47.09|41.33|43.67|44.85|51.72|54.98|51.43|53.77|62|67.28|70.83|66.12|61.67|72.14|72.79|84.15|79.63|64.63|36.19|39.39|49.52|53.76|59.46|56.71|51.38|57.9|57.45|58.67|59.95|72.95|68.99|73.3|69.31|74.46|68.87|63.29|63.39|63.37|52.89||
2025-07-04 01:31:38|usa_0664|NDSN|price_second_month|1|||||||||||||||||||||||||||||4.5925|4.045|5.2175|5.2938|5.8412|7.39|10.2525|11.1675|10.9125|11.1075|10.6875|9.4775|9.505|12.025|12.2275|15.1875|13.72|14.4075|15|13.8125|13.625|14.6875|14.0625|15.1875|14.125|13.9375|15.9375|12.8125|16.0625|14.6575|11.47|12.47|11.75|11.75|12.845|13.9375|15.3125|12.25|12.0625|11.515|12.6575|14.22|12.75|13|13.255|10.925|13.205|15.075|12.33|11.87|12.415|12.045|12.245|12.945|17.305|18.73|21.685|17.165|20.035|18.41|17.14|19.015|20.255|24.93|24.59|19.93|24.915|23.23|25.08|25.105|28.98|26.925|36.445|24.555|16.145|14.215|19.41|28.045|30.59|33.96|28.04|36.845|45.94|57.53|54.85|39.74|41.18|54.51|51.29|58.55|63.12|65.95|69.31|73.63|74.3|70.49|80.19|76.07|77.96|78.34|77.89|62.94|64.15|76.04|83.61|99.63|112.05|122.84|121.32|118.5|146.4|136.34|128.41|138.9|119.35|132.52|141.31|146.26|162.84|135.07|189.71|191.82|200.95|198.68|219.51|238.15|255.27|227.08|202.44|212.27|237.72|222.26|248.18|223.17|264.16|274.54|231.94|262.63|209.24|201.72|214.37||
2025-07-04 01:31:44|usa_0665|WRB|price_second_month|0|0.3587|0.3717|0.3371|0.3285|0.3285|0.3155|0.3717|0.3846|0.389|0.5575|0.6872|1.1799|1.4478|1.4435|0.9465|1.2144|1.0243|1.0156|0.8255|1.0805|0.9378|1.0286|1.1367|1.1669|1.1842|1.4781|1.746|0.9755|1.112|0.8714|0.956|1.1575|1.2193|1.034|1.0828|1.3266|1.2779|1.3656|1.7168|1.8292|1.6095|1.7753|1.4047|1.3949|1.512|1.4292|1.2927|1.3949|1.4339|1.6731|1.7656|1.7656|1.6973|1.8046|2.0485|2.0048|2.0243|2.1608|2.4365|2.6706|2.7362|1.8512|1.9607|1.6756|1.4854|1.3315|1.2513|0.94|1.2911|1.551|2.1|2.4985|2.546|2.2299|3.1312|3.1898|3.4514|2.9551|3.4678|3.5643|4.3237|4.3562|4.4971|5.4848|5.4848|5.3175|5.972|6.7635|7.0044|7.0104|9.2089|11.4351|10.1837|10.3704|10.403|9.6593|9.76|8.8563|9.0607|8.5304|8.0267|6.9807|8.4237|6.1659|6.4267|7.5704|7.3215|7.6267|8.077|7.8074|7.9081|8.8741|9.8104|9.1526|10.1067|10.5926|11.3541|11.0756|11.7778|12.2963|12.1393|12.1837|12.9748|12.2193|13.2059|14.3259|15.4785|14.7881|14.5185|16.083|16.4919|15.2593|16.8978|17.5911|18.3081|21.043|20.4415|19.7452|20.48|20.2607|22.6578|23.1881|23.3422|24.7881|27.6444|31.6667|30.2222|29.84|25.7556|27.5778|28.9467|30.8133|34.6622|33.4711|34.0622|40.1333|47.42|43.2|50.8533|44.1267|37.12|41.24|48.3667|55.7333|54.02|59.7|64.55|63.08|74.69||
2025-07-04 01:31:49|usa_0666|CNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.98|16.77|15.09|13.92|15.87|7.84|7.63|10.26|9.69|12.32|15.31|16.88|14.81|17.82|18.66|21.01|20.01|19.59|20.86|23.17|23.14|26.88|28.8|30.05|30.76|32.93|28.69|31.52|36.04|36.31|41.91|40.69|35.79|35.73|30.67|36.18|37.9|41|42.88|39.51|34.38|36.19|39.73|33.8|37.67|38.37|37.16|37.83|37.53|33.96|32.67|17.24|11.15|16.61|21.13|23.23|14.76|16.91|18.25|15.72|14.08|13.82|12.35|16.97|16.06|13.93|17.19|17.76|27.38|32.63|25.61|32.45||
2025-07-04 01:31:52|usa_0667|EV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:53|usa_0668|SNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:54|usa_0669|TFX|price_second_month|0|||||||||||||||||||||||||||||11.5833|9.79|9.3733|13.0833|15.71|16.125|15.81|18.565|16.25|16.125|15.125|15.56|14.875|16.125|15.56|19.25|17.5|19.375|17.815|18.565|20.69|20.19|22.125|22.25|23.065|23|24.75|26.25|30.815|31.69|38.25|40.56|40.44|31.5|42.5|35.56|43.69|46.5|34.19|28.25|35.5|35.63|39.63|42.95|48.76|49.2|42.4|49.38|57.45|48.37|43.88|37.2|43.13|47.43|45.76|51.57|46.47|43.73|50.5|50.36|55.95|68.85|66.17|64.65|61.34|55.81|64.63|66.92|80.3|77.77|60.33|56.55|59.29|64.57|47.38|47.5|44.85|45.3|52.09|60.94|56.08|48.06|49.94|58.39|62.1|57.52|60.88|59.27|59.4|66.03|69.2|79.96|78.33|77.08|98.31|101.99|106.64|109.48|119.15|121.69|128.74|130.8|131.7|142.82|161.1|183.09|147.93|191.18|200.02|211.75|265.52|249.83|267.16|247.43|275.42|289.84|288.3|363.92|353.34|335.02|362.86|392.95|382.75|398.12|402.19|395.46|297.42|336.31|287.74|226.26|234.12|238.23|234.75|212.74|225.69|222.79|209.07|245.17|192.85|132.75|122.27||
2025-07-04 01:31:59|usa_0670|R|price_second_month|0|||||||||||||||||||||||||||||15.18|11.61|9.74|13.05|14.59|12.57|12.68|17.64|18.92|16.94|19.53|21.67|21.42|22.46|22.02|26.88|24.13|27.5|21.63|23.25|25.38|24.25|23.88|25.09|29.25|28.63|30.38|31.5|33.13|35.75|36.31|36.69|34.06|23.56|28.56|27|24|22.06|22.56|18.5|19.19|19.19|17.38|20.52|21.94|22.59|20.5|28.1|29.9|26.14|23|22.69|26.56|30.03|31.19|36.84|37.15|43.81|53.64|42.46|36.74|35.09|42.43|44.34|54.03|49.42|52.17|51.49|53.92|54.75|43.36|57.61|73.43|64.52|35.91|22.86|28.18|38|40.54|35.29|44.94|38.37|43.11|47.83|55|47.08|52.28|53.23|43.21|40.01|47.07|56.2|63.04|55.61|69.84|75.32|86.79|90.34|95.52|93.99|91.65|81.97|65.96|56.72|69.62|65.52|78.3|76.15|66.42|77.6|82.48|72.37|67.08|76.84|56.57|62.16|50.5|48.17|52.49|38.04|34.26|40.9|59.22|67.77|81.79|79.49|83.08|78.84|80.02|76.44|93.49|97.91|78.83|100.7|107.14|114.1|121.47|145.24|168.84|164.47|147.13||
2025-07-04 01:32:03|usa_0671|GWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:04|usa_0672|CRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|15.685|13.98|15.86|18.865|23.175|27.25|30.175|31.995|29.115|23.13|28.55|23.96|26.27|19.52|21.8|15.43|14.49|18.44|17.75|15.01|22.36|25.68|21.72|28.04|30.14|22.34|30.72|28.5|28.15|31.07|37.5|43.69|50.69|55.72|51.56|55.55|70.18|70.71|69.96|75.08|73.05|82.73|82.21|88.77|100.68|98.31|88.81|90.66|101.27|95.53|93.22|88.01|80.35|85.19|106.5|122.77|112.63|106.25|88.36|100.03|88.52|88.89|103.36|96.64|82.36|79.11|86.93|92.26|101.79|107.09|101.03|88.24|77.05|78.86|73.13|73.45|63.07|69.47|67.31|81.65|65.93|64.98|54.76|51.85|32.44||
2025-07-04 01:32:08|usa_0673|OC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|33.11|36.01|26.08|22.53|19.7|26|24.19|15.26|11.91|13.93|22.15|24.28|24.85|34.31|27.72|26.31|36.55|38.2|25.84|26.7|31.7|31.93|31.71|33.89|39.91|43.46|38.45|39.17|44.33|40.94|36.18|34.84|40.5|40.81|42.47|46.85|42.49|51.07|54.49|53|58.36|60.95|68.45|89.59|87.23|65.17|59.69|50.92|52.61|49.42|57.04|67.91|66.85|52.38|66.54|74.3|82.38|106.29|94.95|84.84|93.59|95.58|86.85|89.63|97.31|109.31|135.88|132.17|141.56|177.85|160.67|210.81|177.62|137.75||
2025-07-04 01:32:13|usa_0674|LII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|9.5|11.75|13.81|7|11.9|9.15|10.04|9.3|11.4|16.6|15.15|14.2|13.36|14.33|16.16|17|18.61|16.48|16.26|17.99|21.62|21.24|24.39|29.21|32.15|28.46|23.54|29.24|34.32|34.25|35.97|33.84|37.64|32.22|37|27.64|25.9|31.01|35.88|37.12|42.2|44.75|42.39|43.99|48.5|46.61|31.22|33.13|39.13|42.89|47.51|52.59|59.07|63.99|68.65|82.4|91.88|84.92|83.76|93.67|104.26|112.6|118.04|135.92|129.21|137.35|161.07|148.67|164.62|177.1|165.73|209.74|204.63|203.31|222.81|225.91|245.25|264.11|253.78|255.85|228.13|213.84|280.33|287.83|279.77|349.93|335.18|309.02|266.93|208.9|240.12|260.43|254.83|275.51|376.81|406.66|471.21|502.6|590.19|667.13|601.05|564.45||
2025-07-04 01:32:16|usa_0675|NCLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|31.21|33.99|33.63|33.7|33.79|42.16|48.08|54.54|54.79|57.44|46.85|46.41|35.85|40.71|50.7|50.07|58.22|55.29|56.9|52.77|53.32|51.32|55.35|55.22|49.09|53.93|39.31|17.59|15.72|23.2|31.27|31.69|26.04|22.63|19.29|13.73|13.08|16.44|16.84|14.85|16.54|14.83|18.7|16.49|17.89|26.89|22.72|18.09||
2025-07-04 01:32:18|usa_0677|STLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.625|6.3125|4.625|4.75|4.845|2.7825|3.4075|3.9375|4.265|4.5|3.4375|3.845|2.3275|3.0325|2.5|3.11|3.455|3.3375|2.57|3.3975|4.455|3.0225|3.55|3.0325|3.3475|4.04|5.005|6.0625|6.4|7.84|10.1325|11.135|6.7225|7.8825|8.67|11.5|14.5225|13.1975|16.255|18.87|23.45|21.69|25.155|29.13|36.1|24.83|8.26|8.35|14.94|16.55|16.92|16.33|14.67|13.67|15.97|18.46|17.1|12.73|13.18|14.81|10.54|12.22|12.92|15.27|15.35|15.26|18.22|17.44|17.27|23.24|22.54|18.22|21.81|19.48|17.39|18.19|24.69|24.62|35.48|36.6|33.99|34.45|38.5|46.25|49.43|45.73|35.2|37.32|25.15|27|33.73|26.63|26.56|29.52|36.21|41.58|62.43|67.49|59.8|70.58|85.38|80.72|103.93|126.11|91.9|106.59|119.13|133.82|133.87|119.51|145.27|135.07|123.07||
2025-07-04 01:32:22|usa_0678|THC|price_second_month|0.8489847715736|||||||||||||||||||||||||||||91.1733|81.7067|91.3067||107.1467|53.0667|41.9733||36.2933|28.64|31.8133||27.7067|25.6533|37.3067||41.6533|45.6533|37.6533||38.3467|46.6667|55.0133||57.0133|59.3333|58.3467||78.6667|77.68|88.3467||83.3333|76.6667|70||49.4933|46.8267|62.6667||72|97.1733|118.5067||137.6|159.0667|156.5867||190.8|198|65.6||46.6|57.92|64.2||53.64|43.16|43.92||48.96|44.92|30.64||27.92|32.56|27.88||26.04|13.44|20.32||22.24|22.2|4.6||11.28|23.52|21.56||17.36|18.88|26.76||24.96|16.44|20.52||20.96|25.08|32.47||46.1|41.19|42.12||46.94|59.39|50.67||57.88|36.92|30.3||27.64|22.66|14.84||19.34|16.43|15.16||33.57|28.46|17.14||20.66|22.12|38.03||18.11|24.51|39.93||66.99|66.44|81.69||52.56|51.58|48.79||81.38|65.89|75.57||133.03|166.2|126.23||176||
2025-07-04 01:32:28|usa_0679|TRGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.88|32.46|29.54|33.17|45.76|43.95|45.49|49.86|60.28|67.09|69.54|79.41|97.46|115.42|139.25|121.49|99.58|98.5|66.06|39.59|17.25|42.2|43.65|51.83|56.5|50.26|43.73|43.28|44.65|48.51|55.3|44.4|45.51|40.46|36.12|37.53|32.4|18.42|18.36|24.98|30.99|37.88|42.46|56.67|62.98|70.49|68.23|73.39|76.5|70.84|86.2|87.22|97.4|114.92|146.9|207.31|209.45|161.46||
2025-07-04 01:32:31|usa_0680|LECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.25|12.875|13.875|15.625|16|18.19|19.565|19.25|18.875|19|22.44|8.75|11.75|10.25|11.19|10.125|10.155|9.75|7.44|7.315|8.815|10.375|11.94|11.25|10.99|12.985|14.005|12.155|12.575|9.945|10.57|11.375|12.67|13.055|15.5|15.03|17.945|15.8|16.38|18.84|20.405|23.08|27.48|27.515|30.425|31.2|35.145|35.97|34.885|33.57|41.24|40.385|22.845|15.365|20.4|22.76|25.69|23.85|27.9|24.78|30.83|35.69|37.325|34.03|39.48|46.19|47.58|41.25|47.51|56.05|59.8|62.53|71.48|74.97|65.69|71.1|72.04|69.04|67.21|58.65|56.45|54.57|60.18|63.56|78.51|84.21|89.38|86.84|91.14|87.54|89.6|94.16|85.95|86.42|75.94|82.56|92.26|81.89|82.17|96.71|115|118.11|128.58|139.61|134.96|127.46|135.82|136.69|147.88|167.93|169.66|192.46|198.06|256.6|196.36|193.61|218.48|206.69|193.59||
2025-07-04 01:32:35|usa_0683|AOS|price_second_month|0|||||||||||||||||||||||||||||1.3675|1.2242|1.2242|1.5408|1.6733|1.4692|1.4283|1.8158|2.5917|2.7342|2.7142|3.245|3.8875|4.285|5.1217|6|4.47|4.49|3.6733|3.5717|3.9167|4.1467|3.9583|4.0417|4.4583|4.0633|4.9583|5.605|6.125|5.875|7.0933|7.25|8.4167|4.72|6.22|5.3275|6.095|6.7825|5.5|4.3125|5.25|3.9375|4.1575|4.63|4.2125|4.2125|4.47|5.7375|7.45|7.6125|6.6625|6.445|7.945|8.975|8.785|7.775|7.3625|6.105|7.5125|6.57|7.84|7.035|9.1|11.575|10.9875|10.0275|8.9475|9.6625|9.8225|12.05|8.8475|9.1075|9.0375|10.2925|8.185|6.3825|7.4975|9.5125|10.48|11.325|11.655|12.8375|9.8525|10.1|10.3675|9.8225|9.815|11.29|11.54|13.6775|15.7375|17.8825|19.6|21.025|27.075|24.85|24.69|24.54|26.965|31.515|35.69|32.255|39.88|35.19|41.15|48.24|48.63|50.36|54.87|55.69|63.42|64.19|63.07|58.08|47.38|51.93|40.5|46.52|48.4|39.55|47.5|48.97|56.31|59.37|71.07|72.72|79.05|68.58|60.12|56.45|60.74|65.63|63.94|72.5|75.36|82.9|83.64|83.72|74.49|66.48|64.31||
2025-07-04 01:32:40|usa_0684|CBOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.79|23.5|25.97|26.32|23.04|26.35|27.28|25.63|28.78|29.72|35.37|40.56|47.85|52.69|54.69|50.6|51.01|59.91|62.61|58.31|60.37|70.6|63.07|63.65|68.23|68.8|80.54|86.65|99.11|122.72|110.78|101.99|97.84|107.93|95.15|107.27|119.17|118.44|122.83|102.63|89.62|91.71|96.11|112.64|125.6|128.94|116.47|112.31|121.96|123.25|128.46|132.31|149.79|180.89|191.72|178.85|206.02|217.295|207.02|228.23||
2025-07-04 01:32:43|usa_0686|ACM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|30.36|25.92|30.4|31.7|26.77|22.59|30.99|28.05|26.97|27.37|24.85|22.5|26.15|29.41|27.24|22.51|20.31|23.72|16.53|19.29|22.26|30.69|30.6|30.19|29.12|30.46|32.11|36.92|32.01|29.15|33.96|25.81|30.36|26.26|32.11|32.69|36.22|38.41|32.42|31.25|36.88|35.13|32.67|33.52|32.13|30.98|31.22|33.82|43.84|51.37|38.68|38.7|52.28|57.02|66.54|64.37|68.94|71.64|69.85|75.56|82.61|88.78|76.81|87.35|87.4|87.85|86.47|96.43|116.97|97.52|108.93||
2025-07-04 01:32:46|usa_0688|HPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:46|usa_0690|JBL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||0.4063|0.5079|0.4688|0.4375|0.3438|0.3285|0.3205|0.3985|0.6605|1.055|0.797|1.469|1.485|3|5.907|6.047|12.172|11.344|9.422|8.782|8.7031|11.5781|17.8594|23.2813|21.0313|26.125|31.625|40.9375|50.0625|57.0625|38.5|29.04|32.5|21.2|23.2|20.41|17.79|15.4|15.61|18.7|23.05|27.85|29.6|26.2812|21.75|24.31|23.57|27.6|31.19|29.85|40.4|38.99|23.1|28.71|23.99|23.3|22.53|21.73|13.25|10.88|16.26|8.41|5.82|8.1|9.16|13.38|14.48|15.32|14.51|15.34|20.21|19.84|18.31|20.56|22.66|23.45|21.7|17.34|18.91|17.8|22.99|20.86|17.97|17.26|19.96|20.95|20.61|22.52|20.25|22.98|19.91|17.36|20.35|21.34|23.98|29.02|30.5|28.28|25.43|26.6|28.17|24.73|26.65|30.21|30.88|36.82|38.89|28.44|34.86|33.14|41.37|52.42|59.54|59.96|61.49|57.73|59.34|64.25|78.63|78.15|110.67|122.8|125.29|117.36|112.67|123.09|162.41|146.56|226.33||
2025-07-04 01:32:51|usa_0691|ZBRA|price_second_month|0|||||||||||||||||||||||||||||||||||3.8333|4.4444|4.3333|3.7778|4.7778|5.1667|8.1111|8.6111|12.7222|10.2222|6.6111|8.7222|8.3333|8.0844|10|12.9444|14.8333|13.6667|11.2222|9.28|11.4444|9.8889|13.6667|13.0578|14.1689|12.8356|17.0578|13.8044|14.9156|11.4711|14.28|20.8889|26.8356|29.5822|21.3333|24|18.6133|20.0267|20.0133|20.8089|22.7867|22.8844|25.6178|24.1378|28.5422|28.0356|32.4311|35.7467|42.38|47.6533|53.92|57.15|50.28|49.87|42.56|37.36|45.13|44.14|35.31|33.84|34.93|39.61|40.11|36.3|38.57|33.32|37.6|31.22|21.16|17.57|21.83|24.99|26.61|28.57|27.5|28.62|36.44|37.32|44.45|35.93|37.86|38.44|33.47|37.29|38.95|44.72|45.66|45.6|51.84|68.99|74.3|78.03|73.15|91.05|109.64|82.88|80.2|61.78|53.11|69.96|79.05|90.71|104.34|103.09|110.32|138.14|153.51|171.74|179.8|200.51|171.44|205.03|250.94|210.97|261.32|286.53|378.42|499.43|497.05|587.17|588.78|413.34|338.19|301.64|270.28|300.25|262.57|275.01|236.98|279.48|312.34|345.38|407|315.05|289.77||
2025-07-04 01:32:55|usa_0692|FTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.657|1.653|2.038|3.144|4.046|4.648|3.764|4.72|5.48|4.652|5.284|3.65|4.958|3.742|3.942|3.878|4.772|4.352|5.059|5.409|6.722|7.858|8.428|7.008|5.084|6.834|7.27|6.23|7.47|8.014|7.568|8.354|10.094|11.834|16.61|13.592|16.622|15.548|15.836|20.762|20.412|27.506|25.984|23.718|32.978|42.914|63.028|65.496|64.484|57.168|49.04|52.28|59.44|68.09|61.22|52.97|69.51|61.57|76.71|92.77|114.57|104.51||
2025-07-04 01:32:58|usa_0693|SRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:59|usa_0694|DNKN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:00|usa_0695|PBI|price_second_month|0|||||||||||||||||||||||||||||13|9.4375|9|13.0325|15|15.1575|14.5325|17.0925|15.9075|16.875|19.5|20.565|21.25|20.315|21|21.94|19.565|19.25|16.625|17.75|18.565|20.315|22.375|24.125|24.815|24.125|29.5|31.065|35.125|38.19|42.03|46.88|47|49.63|56|63.19|63.75|59|47.94|49.5|43.5|36.56|29.06|34.05|39.54|43.49|41.48|41.72|40.95|36.25|35.3|31.04|38.41|39|39.75|41.35|44.33|43.56|43.77|45.86|44.61|43.25|41.66|42.74|40.78|43.59|46.09|47.71|47.75|44.67|38.5|35.78|36.31|34.15|24.71|19.29|22.88|22.35|23.04|22.9|22.64|19.24|21.94|25.18|23.89|20.31|18.63|18.13|13.64|13.36|11.19|13.1|14.68|16.32|23.17|25.45|27.63|27.06|24.62|23.17|21.85|19.81|21.6|18.12|18.63|18.76|14.35|13.64|14.87|12.85|10.67|12.4|8.9|7.26|8.44|7.19|3.65|3.56|4.71|3.42|2.37|5.49|5.7|8.48|8.38|7.47|6.83|4.98|4.68|2.89|3.82|4.34|3.32|3.29|4.04|4.03|5.42|7.07|8.06|10.83|10.3||
2025-07-04 01:33:05|usa_0696|PACW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:06|usa_0697|LAMR|price_second_month|0.040216550657386|||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1667||17|20.42|26.5||35.88|28|37.25||40.94|49.5|60.56||43.31|37.88|38.59||44|30.32|42.34||37.21|30.35|33.65||35.5|29.46|37.32||43.35|41.61|42.78||42.77|45.35|46.13||53.86|53.41|65.39||62.76|48.97|48.07||36.03|30.89|12.56||15.27|27.44|31.09||24.52|31.82|39.84||27.37|17.03|27.5||28.6|37.0536|38.75||43.39|47.03|52.25||53|49.25|53.64||57.48|52.18|59.98||66.3|65.31|67.24||73.57|68.53|74.24||68.31|77.8|69.18||80.71|81.93|89.26||66.76|66.17|83.22||104.42|113.45|121.3||87.97|82.49|94.4||99.25|83.47|106.28||119.53|133.6|121.74||121.36||
2025-07-04 01:33:11|usa_0698|WTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:12|usa_0699|XLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:13|usa_0700|SON|price_second_month|0|||||||||||||||||||||||||||||12.91|11.025|11.415|15.215|15.315|14.19|12.845|16.85|16.125|18.825|19.665|19.98|19.355|17.77|18.42|21.88|17.67|19.53|18.66|21.42|24.75|26.88|25|27.38|27.38|29.63|27.25|26.25|29.13|32.63|32.81|38.69|34.94|25.63|29.94|24.5|25|23.75|23|18.44|22.06|19.31|17.25|22.22|25.35|25.96|24.61|27.65|27.94|23.58|25.47|20.75|22.47|22.77|21.4|24.95|24.9|25.91|28.44|29.08|26.63|28.43|28.68|32.72|31.68|33.48|36.99|37.02|43.3|36.02|30.38|28.17|34.62|34.56|25.1|19.27|24.36|25.94|28.18|29.58|30.91|31.45|32.76|36.08|35.42|31.59|32.48|32.84|30.77|30.59|30.07|31.77|35.02|37.23|40.06|41.98|42.24|41.16|42.02|46.83|45.02|39.32|43.82|43.7|47.67|51.54|54.13|53.32|50.71|48.26|53.51|47.97|51.13|56.04|57.54|57.89|61.83|57.2|60.53|48.21|51.81|53.03|58.06|59.57|67.52|65.3|58.13|58.72|58.47|63.02|61.37|59.06|59.86|57.45|55.16|56.68|61.37|56.57|51.88|47.82|45.54||
2025-07-04 01:33:17|usa_0701|ACC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:18|usa_0702|AFG|price_second_month|0|||||||||||||||||||||||||||||10.46|10.2867|8.2333|10.84|11.5533|12.3933|11.42|12.16|9.6933|10.0467|10.2867|14.7733|16.9667|18.8333|16.44|14.3|15.1867|14.6133|12.84|14.1067|14.5467|18.0467|17.68|18.9333|17.9667|18.8|21.9067|22.98|23.4533|26.8467|22.6667|25.4067|28.5467|22.1667|26.2067|24.6267|22.5|19.6667|17.96|14|18.6267|16.54|12.7067|16|18.7267|15.6133|16.3867|17.5467|17.8267|16.68|15.8333|13.22|14.74|14.5867|16.3467|20.0533|20.14|19.6333|20.9867|20.3267|21.6133|22.3533|24.7667|27.6|28.1067|31.1467|34.8067|34.97|35.65|28.2|29.22|25.87|29.82|28.53|20.49|15.56|21.42|25.65|24.26|25.87|27.9|28.77|30.77|34.63|35.56|33.28|36|37.45|38.89|37.56|39.65|43.96|48.56|51.53|57.66|57.16|58.38|59.97|60.39|63|63.5|69.06|74|67.08|73.28|75.15|82.23|94.06|99.85|101.81|105.06|112.8|109.88|111.36|102.36|99.66|98.2|100.97|109.71|92.42|60.24|66.85|89.41|106.7|133.06|137.94|133.61|135.39|141.3|127.68|142.22|134.11|112.27|115.92|114.39|127.67|129.91|133.62|146.86|126.28|123.98||
2025-07-04 01:33:23|usa_0703|RS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.8889|2.9733|2.9733|4.1956|4.1667|5.3067|8.3333|7.3333|8.3333|6.8622|8.0556|10.46|9.3533|11.71|12.73|10.1667|10.21|8.52|11.8767|11.0433|12.19|9.69|10.47|10.315|12|12.8|13.675|13.5|12.2|13|15.425|12.1|11.35|8.175|9.605|11.535|14.74|15.72|18.295|18.965|19.955|22.85|19.245|24|32.255|41.195|40.305|32.77|38.49|45.66|61.37|52.97|51.59|55.46|67.97|57.01|20.62|23.79|37.99|36.94|40.88|44.34|45.91|37.25|44.45|55.33|51.51|41.44|49.11|53.72|47.21|51.43|56.4|66.59|65.77|66.69|73.53|69.28|71.95|69.92|63.94|57.01|63.8|58.12|58.81|60.89|74.35|72.08|81.1|84.65|72.95|72.42|78.61|90.17|93.57|87.89|80.45|89.25|83.27|97.23|117.98|102.29|97|104.87|117.8|132.2|168.07|150.04|148.63|190.87|194.4|187.98|211.29|247.84|234.68|284.96|275.26|321.22|300.78|286.65|321.24|297.16|292.82||
2025-07-04 01:33:27|usa_0704|PBCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:28|usa_0706|CXW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.7516|146.6667|104.3771|68.1275|80.8325|66.4615|42.084|43.5435|27.083|17.0835|8.3333|7.917|1.25|3.2667|4.3167|4.85|5.2667|5.3867|5.4067|4.9167|5.9667|5.76|7.88|7.6667|9.3333|11.19|12.7418|11.5467|13.1667|12.5467|12.0333|13.2|14.81|14.3367|17.05|20.9467|22.725|26.165|32.4|25.66|30.51|26.86|25.78|26.6|18.09|10.62|15.35|19.84|24.99|21.4|19.9|22.31|24.15|24.84|23|22.69|21|25.06|26.07|33.31|33.9|38.35|35.15|32.94|33.35|33.35|32.53|35.64|36.25|39.89|35.16|29.38|25.78|28.93|33.6|15.93|22.71|33.7|28.75|26.8|23.51|20.79|21.52|25.89|21.95|21.18|21.9|16.95|15.15|14.81|12.03|9.31|7.09|7.18|7.83|9.72|10.77|9.11|12.87|9.53|13.28|9.71|8.62|10.76|14.47|15.23|16.05|13.78|22.33|18.76|21.96||
2025-07-04 01:33:34|usa_0707|BMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:35|usa_0708|Z|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|20.77|28.68|34.37|36.01|33.94|43.49|39.4|40.87|47.67|57.62|48.22|36.55|44.28|41.68|32.78|40.19|57.78|58.87|82.83|107|168.87|112.55|95.77|54.27|58.46|39.9|33.68|35.31|42|44.71|52.5|42.29|55.24|39.27|55.3|84.71|76.66|67.01||
2025-07-04 01:33:37|usa_0710|RNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.1667|9.3333|9.5833|9.8767|11.8333|12.5833|12.3767|14.1667|13.96|14.46|15.5833|13.96|12.6667|11.3333|12.4167|12.0433|13.8967|12.6267|14.46|15.96|24.1667|24.7833|22.8833|23.7833|32.9367|36.11|37|34.9|40.75|37.08|44.7|41.8|47.96|52.95|52.85|48.12|50.35|47.62|47.1|45.31|44.93|44.55|45.05|51.5|58.88|51.28|58.69|57.28|59.11|54.9|52.16|50.71|47.13|45.03|45.77|54.45|53.28|55.36|54.06|56.79|60.28|67.02|71.96|65.57|73.44|71.96|77.07|77.25|82.76|87.44|85.96|87.4|94.7|95.51|104.17|102.39|97.92|102.53|102.11|101.95|110.76|113.2|115.51|119.7|130.56|147.64|142.86|139.16|132.65|128.28|122.77|132.96|132.61|147.05|174.44|180.55|188.33|170.4|167.86|183.74|164.64|166.98|154.12|156.73|154.11|150.78|153.52|135.26|188.91|214.9|188.37|187.89|214.36|224.82|227.86|254.79|286.15|237.62|249.42||
2025-07-04 01:33:41|usa_0712|AMCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.26|37.14|44.93|38.59|39.01|51.46|58.97|65.42|64.64|64.19|69.41|60|63.46|62.41|69.58|76.91|72.79|80.43|66.32|64.51|54.5|54.01|59.84|52.17|59.56|51.54|51.47|57.17|62.22|60.14|63.74|53.56|50.23|38.43|35.05|28.27|24.51|34.11|53.85|47.53|48.7|38.61|37.57|39.26|26.28|19.48|23.93|11.78|11.23|15.26|13.28|17.06|9.96|9.16|8.32|6.47||
2025-07-04 01:33:44|usa_0714|ODFL|price_second_month|0||||||||||||||||||||||||||||||||||||0.7734|0.7353|0.6861|0.834|0.8999|0.7186|0.7901|0.8779|0.7792|0.8999|0.8779|0.7133|0.7792|0.6036|0.4829|0.439|0.4829|0.5377|0.4008|0.3951|0.4938|0.5706|0.7243|0.7243|0.7462|0.7243|0.5816|0.5706|0.4829|0.5267|0.6145|0.5597|0.5377|0.3898|0.406|0.4499|0.4499|0.4938|0.5254|0.5487|0.5663|0.6102|0.6716|1.0847|1.2177|1.7326|2.3519|2.0991|2.1998|2.7427|2.7763|3.0963|3.4706|3.0104|3.1585|3.764|3.9052|4.5644|4.7289|3.9719|4.6089|4.6267|4.2667|3.3378|4.037|4.4711|4.9289|3.5259|3.2281|4.363|5.3007|3.923|4.5541|5.28|5.1644|6.4178|6.8378|8.2956|7.1378|8.6244|9.6689|9.68|9.9511|11.1467|11.9933|14.3533|14.4733|17.1767|17.7467|21.32|22.2233|27.0133|26.04|22.67|22.1633|21.2367|21.52|21.45|23.71|29.1|30.5867|29.7733|33.3|43.08|46.3067|51.9867|50.8|45.5767|50.2567|44.1467|54.5867|63.8633|64.6|85.545|101.09|101.68|107.385|132.725|144.36|177.585|157.015|129.12|135.705|151.305|169.63|155.22|213.685|194.53|221.24|175.25|192.8|225.14|176.5|160.17||
2025-07-04 01:33:49|usa_0716|PTC|price_second_month|0|||||||||||||||||||||||||||||2.9427|2.474|2.3958|3.5677|4.1406|5.5859|6.875|8.75|12.2656|13.3594|16.7188|18.4375|20.625|24.375|23.9063|20.625|18.5188|18.05|21.7188|23.9063|26.5625|34.5313|44.2188|46.4875|57.1875|56.875|67.975|70.475|56.1|58.125|63.2|75.7|76.65|25.625|42.5|38.45|34.7|35|56.725|75.775|26.575|33.45|27.825|33.275|29.75|18.225|21.875|18.4|8.7|5.7|7.75|5.3|8.125|8.35|8.475|11.4|12.125|12.175|14.625|14.475|15.05|15.15|14.675|15.22|13.34|16.11|19.36|19.07|18.68|17.61|16.7|15.31|18.78|20.08|11.56|8.14|11.58|13.3|15.06|17.41|16.48|17.02|21.42|23.7|23.29|18|20.83|26.7|20.2|21.25|20.25|23.14|25.11|26.07|32.54|39.31|36.8|38.69|39.07|34.655|41.27|33.12|36.04|30.91|35.74|42.67|48.71|53.89|57.58|56|63.68|73.76|86.24|99.94|86.49|92.82|84.06|65.47|76.6|75.55|76.38|91.41|107.85|136.94|134.14|131.66|109.58|111.28|116.53|114.89|127.21|125.33|134.4|147.17|157.36|183.01|176.24|179.09|200.06|163.63|168.32||
2025-07-04 01:33:54|usa_0717|HUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|18.48|18.5|20.41|18.31|17.66|17.73|20.41|19.96|25.6|24.75|24.13|22.19|13.96|6.24|2.11|6.39|7.35|8.67|13.5|9.15|8.64|15.47|17.19|18.95|11.98|9.91|13.5|13.54|14.6|15.92|16.83|19.1|17.81|23|23.47|26.94|27.55|25.52|22.43|22.13|16.05|12.35|9.24|14.93|17.42|19.05|23.02|24.18|26.17|32.29|33.11|32.32|31.96|19.78|24.59|18.2|19.46|23.2|21.47|18.19|21.04|25.57|28.67|29.71|25.47|31.69|41.2|36.25|29.96|27.56|28.84|24.69|26.96|24.32|24.32|24.83|20.75|19.43|17.8|11.7||
2025-07-04 01:33:57|usa_0718|FSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.43|62.03|95.83|215.76|218.9|267.54|282.82|124.84|134.01|190.29|121.54|120.3|113.09|113.17|125.16|122.85|164.1|124.25|94.33|43.81|42.38|14.23|24.77|26.99|33.81|54.393|38.97|59.82|55.93|59.83|71.16|47.95|49.64|56.18|43.61|52.75|61.79|49.65|37.45|29.95|36.62|39.5|46.59|62.13|66.58|69.21|52.93|44.87|51.69|57.86|63.87|55.62|59.32|45.52|73.66|94.7|86.61|71.55|94.47|103.6|65.85|70.61|114.42|161.81|160.99|202.4|176.5|155.02|153.25|280.16|220.2|192.32|162.87|155.73||
2025-07-04 01:34:00|usa_0719|VC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.062|0.11|0.065|0.07|1.36|0.52|63.25|71.6|60.43|51.04|52|53.75|41.88|42.15|49.21|57.1|63.77|70.45|75.43|83.5|90.88|100.55|97.59|100.53|109.57|99.66|119.27|64.64|72.95|70.78|79.04|92.67|98.99|114.59|130.64|123.84|129.53|112.38|79.42|81.37|46.85|68.97|93.24|65.04|74.46|78.31|123.96|139.76|113.53|105.68|121.57|105.1|100.99|120.27|149.73|167.04|133.58|139.21|121.2|116.71|107.715|98.85|92.07|88.61|85.17||
2025-07-04 01:34:03|usa_0720|ELS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||4.0313|4.5781|4.9844|5.4688|5.875|4.9375|4.25|3.7188|3.9375|4.0625|4.375|4.9063|4.6875|4.6563|5|5.6875|5.5|5.8595|6.8125|6.4375|6.2345|5.8907|6.125|5.8125|6.4688|6.0938|5.922|5.7188|6.0313|5.9063|6.3438|6.9|6.7875|7.3125|7.6625|8.1375|8.5575|8.325|7.375|7.26|8.3775|9.175|9.725|8.3625|7.7625|8.3675|9.075|8.4|9.475|11.29|11.59|11.9225|10.7875|11.2075|12.9925|14.0625|13.615|12.175|11.5975|11.42|12.4225|12.42|8.65|8.3325|9.81|10.0625|12.0025|12.435|12.95|12.9325|13.47|14.51|14.6875|17.23|15.4575|16.6275|16.465|17.19|16.41|18.4225|19.2925|17.375|17.75|20.125|21.87|22.845|24.805|26.935|27.395|27.88|31.19|35.08|36.65|38.765|34.715|39.81|42.2|44.575|45.155|42.305|45.45|48.44|49.765|54.32|60.83|67.36|74.08|68.33|62.3|66.29|58.59|61.65|70.86|85.07|81.3|74.62|75.7|70.1|66.42|68.51|63.17|66.96|71.1|67.32|62.77|72.71|71.33|68.58|63.57||
2025-07-04 01:34:07|usa_0721|CFX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:08|usa_0722|AN|price_second_month|0||||||||||||||||||||||||||||||8.625|4.125|4.375|7.125|5.5625|6.0625|6.375|4.0625|3.5625|2.75|2.3125|1.9375|2.0625|1.75|1.6875|1.6563|1.5625|1.9069|1.6565|6.625|10.625|13.4375|14.75|26|26.125|33.375|35.5|24.0625|24.5625|26.0625|23.625|24.75|17.6875|17|12.25|16.375|12.9375|9.3125|7.5625|7.875|6.5|6.4375|8.3|11.65|10.76|11.06|12.49|17.23|13.2|12.34|13.23|13.92|18.79|17.58|16.68|16.67|16.44|18.52|19.53|20|20.81|20.72|20.91|21.69|19.43|20.61|21.96|22.12|18.98|16.5|14.57|15.79|11.35|8.54|9.98|15.88|18.98|17.65|17.75|20.03|22.56|26.13|33.64|35.1|40.38|36.11|34.08|36.02|40.2|38.94|43.77|46.33|46.74|49.04|52.64|57.17|54.25|59.44|61.5|62.41|59.84|63.92|51.47|50.44|47.35|44.66|45.9|39.52|45.37|55.37|50.21|45.66|45.35|37.13|35.26|39.47|47.46|51.09|42.73|39.48|56.86|61.29|75.02|102.13|109.09|123.85|114.66|119.56|124.6|123.91|136.51|130.92|157.09|135.27|149.8|170.25|177.98|178.89|182.37|183.85||
2025-07-04 01:34:13|usa_0723|AIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|25.8|29.49|33.61|35.15|37.91|44.5|44.45|47.96|50.18|54.79|54.35|58.98|51.34|65.68|62.53|67.97|57.41|12.77|20.4|23.57|27.74|31.36|30.81|34.37|36.56|34.82|40.33|37.23|35.09|37.26|42.49|34.36|33.47|34.4|41.04|49.94|53.42|61.8|64.91|66.54|66.58|67.97|61.27|66.3|74.35|85.89|67.25|88.67|89.5|85.56|99|99.49|94.78|98.41|85.47|95.35|101.99|97.34|98.21|100.85|123|131.82|120.59|102.83|123.61|136.08|125.95|157.34|170.11|164.7|165.67|180.75|158.17|127.18|127.39|129.36|138.99|163.94|182.25|169.51|196.35|228.68|201.54|201||
2025-07-04 01:34:16|usa_0724|FLIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:17|usa_0725|URBN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.4844|1.2813|1.7344|1.7031|1.25|1.3594|1.5938|1.4531|1.8906|3.1563|2.9063|1.625|1.4538|1.75|2.1412|2.2813|2.3438|2.2813|1.75|2.11|1.7575|3.1412|2.7662|3.6412|1.8438|1.1013|1.2975|0.9925|1.3362|1.3425|1.4|3.015|2.9188|4.34|3.0362|2.9463|2.8138|4.4875|6.515|9.2625|12.015|15.2275|17.2|22.2|23.985|28.345|29.4|25.31|24.54|17.49|17.72|23.03|26.51|24.03|21.8|27.26|31.35|31.19|31.87|14.98|16.37|20.89|30.17|34.99|38.07|34.39|31.44|35.81|29.83|28.15|22.31|27.56|29.11|27.59|37.56|39.36|38.74|40.22|36.77|37.1|36.47|33.86|36.7|35.13|45.65|35|29.38|22.75|33.09|27.5|34.52|28.48|23.76|18.54|23.9|35.06|36.96|44.55|40.9|33.2|29.64|22.75|28.09|27.77|14.24|15.22|20.81|25.6|37.19|41.22|29.69|29.36|25.11|18.66|19.65|23.85|27.72|33.13|32.69|35.69|43.42|41.05|38.31|54.88|52.4|72.54||
2025-07-04 01:34:21|usa_0727|KEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.065|8.75|8.815|8.94|7|7.75|8.94|9.125|8.815|8.19|9.94|9.25|9.44|10.125|9.28|11.72|10.75|10.625|9.94|8.5|9.44|10|9.19|9.69|11.065|11.78|8.625|10.075|12.5|12.2|13.15|15.225|13.65|11.3|12.65|11.61|13.75|14.6|15|15.9|17.7|17.77|22.76|22.125|21.33|23.5|26.6|30.65|37.565|29.33|36.04|36.53|40.02|38.28|48.07|45.08|55.66|45.79|25.43|22.04|33.62|37.05|33.35|33.01|39.43|36.83|44.67|55.34|57.47|55.04|64.28|68.62|52.78|52.65|57.88|75.98|78.08|80.43|94.45|104.61|110.55|119.29|96.14|77.08|76.71|70.53|64.6|56.61|70.08|52.1|63.45|69.2|66.25|62.6|67.3|75|90.7|87.3|76.34|74.22|77.38|73.59|84.37|63.75|51.28|42.44|50.6|62.56|65.33|53.59|52.22|65.15|67.53|67.06|69.79|72.53|71.56|82.83|76.75|87.72|124.17|119.92|126.51|104.22|110.64||
2025-07-04 01:34:27|usa_0728|TCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:28|usa_0729|ALSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.29|19.34|21|22.76|24.4|22.68|27.22|30.48|29.69|30.69|33.68|32.2|31.72|28.25|27.11|22.9|28.09|27.99|32.61|37.47|38.79|35.73|39.9|39.24|42.12|49.17|46.88|49.6|42.43|43.98|48.78|44.09|37.52|35.84|41.3|37.69|45.42|37.26|34.59|39.91|40.01|37.43|44.66|48.59|48.78|58.97|53.11|70.97|75.12|86.1|119.57|102.36|104.8||
2025-07-04 01:34:30|usa_0730|FSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:31|usa_0731|GME|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.875|2.4562|1.665|1.5|1.6925|2|1.8938|2.185|1.875|2.2225|2.65|2.8213|4.0062|4.09|3.8062|5.7938|4.585|5.9013|6.895|8.15|9.9025|14.1975|15.3625|12.9725|11.355|8.5525|5.545|7.005|5.465|6.6975|5.555|5.455|4.7075|4.97|5.41|5.58|6.8775|5.97|5.8675|5.94|4.5925|5.22|6.93|6.6125|9.6325|12.7|12.4825|9.3325|9.99|10.515|8.275|9.59|10.7725|10.075|7.1875|7.8775|6.46|6.8575|6.53|5.43|5.16|5.2125|4.5625|3.5375|3.9275|3.8875|2.99|2.54|1.355|1.335|1.4975|1.055|1.0875|2.3675|5.2475|30.085|53.535|47.535|38.4825|35.25|30.715|26.86|17.92|23.87|24.98|17.52|18.37|13.48|24.2|19.65|32.99|24.75|24.39||
2025-07-04 01:34:34|usa_0733|NBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||168.75|159.5|181.25|168.75|215.75|231.25|247|322|384.5|368.75|484.5|384.5|561|862.5|876.5|572|589|295.25|331.25|287.5|500|675|664|897|1075|1189|1098.5|1417.5|1271.25|613|787.5|886.75|1097.5|825.5|885|991.25|1127|1003.75|928|1183.75|1035|1102.5|1300|1435|1377.75|1675|1750.25|1648.75|1795.5|1644|1688|1498|1747|1479.5|1345|1576.5|2102|1780|725|485.5|894|884|1032.5|1102|951.5|784|1104.5|1423.5|1394.5|922|897|1089|677.5|738.5|735|838|800.5|770|827.5|1151|1311.5|1360.5|656|640.5|737.5|577|505.5|358|470|497|805|732|440|327.5|302|323.5|373.5|308.5|161.5|162|118|84|103|88|37.06|39.98|52.39|111.01|93.62|84.34|81.46|125.54|166.77|132.51|158.33|150.31|83.7|110.69|86.82|78.37|74.76|75.37|73.43|40.19|25.81||
2025-07-04 01:34:39|usa_0734|CLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:40|usa_0735|GGG|price_second_month|0|||||||||||||||||||||||||||||0.6619|0.5156|0.5706|0.7682|0.7462|0.6985|0.6658|0.779|0.7389|0.7316|0.6877|0.7682|0.8887|0.9145|0.9476|1.0206|0.8999|0.7958|0.8288|1.0373|1.1689|1.3445|1.575|1.3169|1.3992|1.2431|1.6955|2.0497|1.8436|2.0826|2.3539|2.9136|3.4202|2.4573|2.7407|2.1481|3.2286|3.3274|3.2533|2.9817|3.1733|3.5002|3.5862|3.9704|4.2815|5.0963|5.1556|6.0815|6.363|5.6644|6.5689|5.9556|6.8356|8.7756|8.5667|9.4356|9.3267|10.4|12.2067|12.8867|11.63|12.4033|12.1267|13.89|15.3233|12.6|13.9233|13.5033|13.3467|13.47|12.4133|11.57|13.4733|12.7167|7.1533|5.66|7.43|8.37|9.39|9.1367|10.5633|9.3033|11.9867|13.57|16.8533|13.16|14.33|17.06|16.0567|16.4667|16.47|19.3667|21.4833|23.1633|25.7433|26.01|24.3267|25.62|26.7|25.26|24.1967|22.9967|25.1533|26.1067|26.7567|24.5567|27.0767|30.2533|36.6233|38.5033|43.8633|44.35|45.4|47.01|44.05|46.96|47.22|45.57|48.31|49.32|48.21|58.02|67.74|69.35|75.72|78.42|72.89|72.09|63.3|63.84|69.97|69.54|76.49|78.94|80.78|91.26|80.75|83.35|91.08|87.07|84.66||
2025-07-04 01:34:46|usa_0736|NEU|price_second_month|0|||||||||||||||||||||||||||||61.3|56.7|50|60.5|62.9|53.5|50.35|53.6|62.25|56.1|65.1|59.7|66.05|41.05|40.25|61.4|65|58.75|51.25|51.25|58.15|54.4|62.5|53.75|52.5|45.65|44.4|45.65|46.9|45|44.7|41.25|35.3|21.25|29.05|24.4|25|26.55|20.95|15.95|12.8|10.3|6.55|8.05|6.05|6.45|4.2|5.75|5.25|3.4|5.76|8.96|9.9|11.52|20.4|20.38|20.07|20.42|19.19|19.01|13.59|16.58|21.92|34.47|48.4|61.93|62.78|43.88|47.85|46.71|53.66|66.95|78.27|67.94|33.48|34.57|72.57|83.12|104.72|89.05|102.96|100.53|125.8|128.11|174.22|167.68|197.89|182.43|208.81|246.12|265.35|251.67|274.24|274.18|323.95|369.67|391.51|406.89|393.72|471.1|460.41|383.24|413.15|365.14|405|433.95|418.41|435.69|465.35|418.51|400.52|417.91|384.29|401.04|420.48|439|387|474.75|493.97|388.59|436.13|372.49|369.76|378.98|343.23|349.73|331.3|317.76|329.52|287.21|316.02|343.5|389.82|469.64|530.51|641.67|535.07|573.77|533.56|570.11|644.06||
2025-07-04 01:34:50|usa_0737|AGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|17.16|18.95|20.51|22.55|25.75|26.4|25.09|26.4|25.63|28.3|29.95|25.64|20.26|25.65|22.72|14.44|9.62|6.12|14.43|19.6|21.21|19.77|15.42|15.62|17.01|15.49|17.02|11.83|9.34|17.88|12.55|14|13.95|18.55|22.76|20.61|23.51|23|24.66|23.92|25.56|26.39|28.88|23.75|26.74|23.81|26.89|27.35|35.87|41.36|38.88|43.1|36.54|37.44|36.09|42.02|40.07|41.61|41.57|43.98|49.83|46.26|27.49|22.64|31.74|39.61|47.06|49.97|48.97|56.96|58.85|54|65.54|61.69|52.94|56.91|68.28|83.57|75.19|75.88|93.32|92.2|83.95||
2025-07-04 01:34:53|usa_0738|KATE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:54|usa_0739|DEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7|25.91|23.94|24.24|21.19|23.96|22.82|10.22|8.53|9.09|11.47|13.73|13.93|16.42|15.75|16.7|18.41|21.05|17.69|17.33|21.1|22.11|23.59|22.65|23.84|26.23|22.71|23.13|26.34|28.25|28.77|27.84|29.75|29.52|28.15|30.39|26.71|33.89|37.04|37.23|40.01|37.75|37.8|40.43|36.59|37.71|38.8|35.92|38.71|40.03|41.98|44.24|38.18|29.94|28.3|33.3|29.33|34.63|33.01|35.39|31.6|27.38|19.72|16.78|14.13|11.8|13.81|11.4|12.95|13.81|16|19.32|17.3|13.99||
2025-07-04 01:34:57|usa_0740|ALGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|6.96|4|4.4|3.85|2.41|3.25|4.62|10.61|11.3|17.94|20.02|19.06|14.83|10.57|7.35|7.27|6.48|6.84|8|7.37|5.89|13.08|17.88|22.6|26.12|15.64|13|12.76|12.33|7.34|8.03|12.01|13.19|16.49|17.92|14.75|17.55|17.85|21.02|23.1|19.1|21.55|25.61|31.23|33.83|27.41|32.73|36.45|43.61|53.93|55.32|53.69|55.14|57.3|57.63|59.27|60.52|67.25|61.87|78.78|93.19|94.46|102.76|138.22|174.88|254.38|262.52|308.2|387.05|218.87|254.96|311.47|183.11|274.4|218.35|247.9|306.07|475.1|614.21|594.95|709|692.32|482.66|269.11|261.7|196.66|302.72|282.66|359.48|216.48|304.65|252.76|235.13|229.66|190.43|184.84||
2025-07-04 01:35:00|usa_0741|MDU|price_second_month|0|0.9895|1.0692|1.1068|1.0974|1.0927|1.0223|1.0645|1.1349|1.3975|1.3037|1.3506|1.571|1.7164|2.0259|1.8477|1.904|1.6883|1.6976|1.3787|1.4537|1.4725|1.435|1.4537|1.3881|1.5382|1.5569|1.6507|1.5382|1.5288|1.4069|1.5194|1.5757|1.6132|1.632|1.8102|1.8665|1.7258|1.8758|1.9415|1.9978|2.3542|2.3073|2.3636|2.251|2.0634|2.1197|1.9322|2.0165|2.1102|2.2698|2.2652|2.3072|2.3636|2.462|2.5185|2.3918|2.7294|2.6942|3.3625|3.482|3.7494|4.3156|4.2734|3.9674|3.8619|3.9674|3.6931|3.2182|3.8513|4.2206|5.1281|4.7778|6.1621|4.8081|4.1463|4.9213|5.0597|4.0738|4.143|4.5532|5.4345|5.7316|5.9967|5.8675|5.9384|6.4246|6.9159|6.8298|7.2907|8.1492|8.3138|8.9266|8.9849|9.3065|10.0054|10.0282|11.5135|10.2751|10.3663|9.975|12.5467|12.5505|7.7225|5.751|7.0122|7.373|8.5848|7.7643|7.1033|7.1451|7.7643|8.1555|8.976|8.1061|8.1555|8.2429|8.5354|8.1859|7.8706|9.1773|9.8231|10.1422|11.2703|12.8999|12.8695|11.8933|9.3141|8.4708|7.9542|6.8032|6.6171|6.9172|8.6873|8.9532|10.5676|10.2979|10.3435|10.2713|10.617|9.9864|10.56|10.5942|10.0548|10.0358|9.3749|10.2143|11.031|10.5334|8.2657|8.9722|9.4736|10.674|12.786|12.22|10.3435|10.1688|10.4005|11.4527|11.9617|12.0984|11.0842|11.2739|10.5983|21.68|25.24|25.69|20.04|17.25|17.19||
2025-07-04 01:35:06|usa_0743|CPRT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.1576|0.1641|0.1836|0.1979|0.237|0.237|0.2734|0.2578|0.1719|0.2057|0.1368|0.168|0.1719|0.1836|0.1862|0.1745|0.2409|0.2318|0.3373|0.4323|0.4427|0.3842|0.9063|0.7292|0.6667|0.5783|0.8958|0.8538|1.2188|1.1671|1.5154|1.1213|1.0144|0.6781|0.74|0.48|0.5988|0.6787|1.0375|1.3581|1.6687|1.1831|1.645|1.4725|1.4888|1.4919|1.4412|1.7156|1.535|1.7619|1.875|1.7506|1.9119|2.1494|2.6594|2.4225|2.6763|2.375|1.6994|1.8538|2.1669|2.0756|2.2887|2.225|2.2381|2.0606|2.3344|2.7081|2.9125|2.445|2.9931|3.2588|2.9613|3.4656|3.6875|4.2838|3.85|3.9737|4.5812|4.5488|4.495|3.9144|4.5613|4.6963|4.435|4.1125|4.7512|5.0963|6.1262|6.695|6.9262|7.7412|7.9475|8.5925|10.7975|12.7325|14.14|12.8825|11.945|15.1475|18.685|20.0825|22.735|17.13|20.8175|26.29|31.8125|27.1525|32.9575|34.68|37.905|31.3675|27.165|26.6|30.445|37.605|45.605|43.09|49|57.92|54.16|52.4|57.39|56.59|49.07||
2025-07-04 01:35:10|usa_0744|GNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:12|usa_0745|WRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:13|usa_0746|EXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.7917|3.292|4.125|4.25|4.3333|4.667|4.875|4.792|4.917|5.292|5.6667|6.708|9.542|10.208|10.583|12.75|12.875|11.833|11.896|11.958|12.813|11.646|7.75|10.083|8.604|7.917|9.783|9.44|10.653|9.917|10.833|13.923|12.267|12.03|11.033|13.017|14.95|19.533|19.45|22.2333|21.6366|26.1233|27.8433|29.2233|37.5466|38.3|54.13|48.73|35.85|43|46.32|50.17|37.96|38.99|35.56|35.85|30.53|21|19.07|24.6|26.33|26.96|23.59|30.68|22.95|24.86|32.32|28.81|19.72|23.15|31.38|32.1|42.65|53.22|64.31|73.75|64.16|78|88.4|86.97|101.91|82.39|78.5|83.48|81.83|69.08|60.42|78.32|80.37|97.2|103.71|94.3|97.25|111.93|100.23|108.16|92.33|73|76.44|86.06|84.19|92.03|78.93|66.76|81.77|90.99|125.38|146.76|156.84|154.22|136.83|130.56|119.62|136.34|140.32|162.93|189.32|181.05|253.55|232.39|257.75|308.92|226.21|202.21||
2025-07-04 01:35:17|usa_0747|SCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8044|2.3846|2.6041|2.7243|3.125|2.9246|2.2035|2.1137|2.1634|1.4022|1.883|1.5833|1.9839|2.4647|2.3846|2.4439|2.0032|2.2339|1.9839|2.3237|2.2211|1.923|1.6987|1.7948|2.2355|2.1442|2.3157|2.4919|2.5448|2.7403|6.0816|6.0576|4.9967|7.1313|7.6153|10.0816|7.4454|7.8492|10.1938|12.7642|13.6456|14.7946|17.535|22.6086|28.4226|33.7334|35.4642|36.5731|35.3296|24.5477|13.2306|13.1825|20.1247|27.1727|33.4995|28.2303|28.3457|29.0669|40.3167|40.6917|33.2302|32.4706|29.9322|30.9226|27.3553|31.288|34.9033|36.336|29.9515|26.4419|24.1342|29.3361|28.5765|31.5476|28.7976|28.6246|28.8649|25.6342|24.74|23.0189|25.0477|24.8265|31.5668|35.2495|33.6149|39.134|40.4321|50.7011|47.0089|41.9609|32.1918|34.2398|32.4322|30.3841|36.5667|32.3553|34.9033|46.2493|57.0856|68.5855|67.0566|60.1818|56.2491|66.7201|59.4029|45.2589|58.6722|70.8547|64.2009|77.5565|69.1624|77.7488|115.2518|99.3768|98.6462|88.0582|90.91||
2025-07-04 01:35:21|usa_0748|WTM|price_second_month|0|||||||||||||||||||||||||||||30.08|45.34|45.63|58.16|61.42|61.34|64.14|63.66|66.54|65.7|70.63|71.35|82.04|85.04|85.04|70.03|62.46|74.83|70.39|71.71|66.78|69.67|66.78|73.99|77.83|88.52|88.36|102.79|98.14|102.21|119.03|127.12|144.41|126.46|140.51|130.73|148.58|130.25|118|110.25|141.25|163|279.5|312|346|338|338|328|355|311|323|324|411|398.16|437|488.03|512.5|502.93|617|653.5|664.5|659.9|608.4|552.01|532.56|529|599.75|574.86|600.75|522|515|493.4|477|472.9|270|198.01|220|312|325.83|346.64|326.8|303.58|317.5|379.75|409.5|400|424.4|496.22|515.02|520.34|515.26|565|591.17|559.75|602.83|579.56|590.52|634.24|633.77|667.15|649.24|719.31|808|766.86|805.38|824.02|836.97|936.26|860.08|871.07|890.99|806.85|902.08|927.95|928.75|939.39|979.6|1060.7|1106.92|990.1|915.56|891.4|960|1195.06|1193.36|1120.81|1002.9|1050.2|1244.86|1370|1358.86|1443.57|1354.19|1588.69|1531.92|1765.44|1807|1844.24|2009.99|1849.5|1784.8||
2025-07-04 01:35:26|usa_0749|HLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.8335|41.2569|47.73|48.7716|52.5848|54.2589|43.7866|43.6192|37.5739|38.1319|45.0143|47.079|57.78|65.54|64.32|76.56|80.79|81.73|77.58|75.54|85.03|89.2|91.13|105.32|98.88|81.69|88.44|108.94|121.95|123.8|124.86|135.07|147.16|140.86|126.83|138.75|144.51|136.08|150.42|166.66|203.96|196.48|219.64|253.44|259.96|250.78||
2025-07-04 01:35:29|usa_0750|AGCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||16.58|15.28|12.94|18.94|24.315|21.565|27.13|30.13|24|27.88|28.38|31.88|32.5|27.38|28.13|25.13|8.63|8.19|6.56|11.63|10.31|12.56|11|12.5|10.5|9.75|11.8|8.65|11.75|13.95|22.46|20.75|19.12|24.14|16.24|17.88|22.08|17.2|18.65|19.16|19.99|21.79|19.47|18.36|20.53|16.93|19.55|24.46|24.85|31.23|36.25|43.28|43.2|68.94|64.86|60.43|61.63|24.62|17.14|28.86|31.24|30.31|34.25|28.77|33.05|45.14|54.78|51.67|42.84|45.75|51.63|40.21|42.09|46.15|51.48|55.47|56.56|58.28|52.48|53.96|48.84|42.19|49.74|50.78|49.04|50.26|49.49|51.93|48.54|55.8|60.92|64.03|68.45|70.78|66.6|63.6|59.66|59.68|67.58|66.56|69.12|78.13|60.43|55.23|71.1|92.51|129.48|138.37|137.62|110.21|120.16|128.13|108.71|132.72|140.81|110.28|129.53|113.53|109.7|107.33|91.04|101.21|96.97|97.98||
2025-07-04 01:35:33|usa_0751|WDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:34|usa_0752|PDCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:35|usa_0753|ALR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:36|usa_0756|ATR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.095|5.875|6.4375|7.125|7.625|7.9375|9|9.125|10.595|8.72|8.625|9.9375|11.095|14.0625|14.25|14.4225|16.2025|14.19|13.97|13.69|13.75|12.875|13.565|11.97|13.28|11.655|12.5|14.35|16.48|17.895|16.4|17.3|18.69|16.05|14.94|15.15|17.5|19.58|17.455|20.225|20.325|22.72|26.275|25.81|25|24.865|27.425|26.525|26.3|25.75|30.63|32.895|37.56|36.33|42.21|37.48|44.72|40.39|33.44|28.06|31.01|34.38|36.12|38.53|39.86|41.65|45.67|48.17|53.4|50.48|50.79|52.78|50.67|50.65|47.67|53.94|56.72|58.81|64.92|66.17|66.59|64.15|65.25|65.87|63.77|67.36|74.48|73.71|77.26|77.98|73.18|74.51|85.01|83.61|88.41|89.42|92.32|104.71|104.05|101.73|113.27|122.22|112.12|101.07|111.39|118.39|126.32|130.07|147.31|134.8|119.59|121.88|107.09|102.81|106.14|116.72|112.49|132.56|126.89|140.46|147.69|153.19|172.96|146.75|158.4||
2025-07-04 01:35:40|usa_0758|GXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:41|usa_0759|OI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13|11.63|11.25|10.5|13.25|13.63|13|16.25|16.38|15.5|18.5|24.13|30.88|34.88|33.88|38.38|44.94|31.66|32.13|23.94|30.5|24.75|23.94|13.81|11.25|13.06|2.88|7.85|7.06|5.53|8.22|14.68|17.5|11.7|15.7|9|11.45|11.45|11.28|13.38|14.83|16.05|20.92|24.89|25.71|25.8|21.75|18.74|17|15.16|18.9|23.76|34|40.22|44.89|56.45|57.22|44.6|20.22|15.42|28.63|33.94|31.27|29.64|30.33|25.06|26.88|30.49|32.12|18.94|19.53|23.9|19.54|17.48|20.03|25.5|27.45|28.39|33|33.92|33.23|30.79|25.64|26.16|23.9|20.85|19.29|14.96|18.9|17.93|18.37|19.8|22.57|24.64|24.22|21.56|18.6|17.67|18.39|19.92|16|10.17|9.88|10.8|7.66|10.88|11.32|11.68|18.43|15.13|11.07|12.78|16.45|13.01|16.41|22.22|20.72|19.86|14.76|16.92|12.69|12.69|12.6|11.47|13.11||
2025-07-04 01:35:46|usa_0761|INT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:47|usa_0762|GPOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.86|72.99|62.68|96.75|95.15|79.55|66.12|97.65|114.45|131.77|142.26|159.03|145.06|175.8|169.8|197.94||
2025-07-04 01:35:51|usa_0764|QEP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:52|usa_0765|RGLD|price_second_month|0|||||||||||||||||||||||||||||1.31|0.94|0.56|0.5|0.25|0.25|0.06|0.03|0.13|1|1.56|3.5|4.5|4.37|4.25|9.13|8.75|7.63|7.88|7.75|7.5|8.5|7.88|10.38|14.25|13.63|12.88|12|9|7.5|5.75|5.25|5.38|3.5|4.25|5.13|4|4.13|4.34|4|2.63|3.75|2.5|2.88|3.05|5.45|5.3|7.13|14.8|14.86|17.03|19.45|20.28|24.47|21.37|17.03|13.95|15.4|17.72|17.63|17.55|23.88|26.02|31.43|28.28|29.79|31.86|33.1|26.94|27.76|28.72|31.51|30.74|34.71|40|40.46|46.57|39.68|53.82|44.94|50.14|49.07|51.52|49.62|62.02|76.68|81.45|69.45|67.64|88.02|80.76|65.54|54.76|58.03|45.09|68.71|62.72|77.75|63.68|72.1|64.77|48.12|35.95|46.37|56.13|73.32|69.64|66.05|80.42|93.28|82.72|80.77|89.66|76.26|73.15|88.41|87.99|133.38|117.27|96.47|133.2|136.32|110.47|103.71|123.77|111.33|100.03|121.26|113.08|91.9|112.33|118.79|123.84|112.09|121.8|102.63|128.19|140.17|146.26|147|178.12||
2025-07-04 01:35:57|usa_0766|OUT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7446|34.9576|27.7243|30.6852|28.2263|22.3352|23.5544|20.1836|22.786|23.247|25.6854|26.5871|23.0421|22.5913|24.1691|21.0135|20.3271|20.3168|21.2901|21.9151|25.5625|27.9599|25.7264|29.5173|15.2863|17.11|20.0094|22.5606|24.2818|25.3678|25.6035|25.3678|21.1364|18.5238|18.657|17.8784|14.8047|12.2229|12.8991|14.6715|14.3232|17.4686|19.6816|18.6|16.4||
2025-07-04 01:36:00|usa_0767|BRO|price_second_month|0|0.1445|0.1328|0.1276|0.1171|0.1119|0.1171|0.1276|0.1833|0.1781|0.1781|0.3051|0.4061|0.4167|0.45|0.375|0.4333|0.4083|0.3917|0.2667|0.2333|0.3083|0.2834|0.275|0.2834|0.2917|0.275|0.3667|0.4083|0.3667|0.3667|0.3|0.2834|0.4271|0.4792|0.4896|0.5938|0.5938|0.5|0.6875|0.7032|0.8229|0.8125|0.8021|0.7292|0.8542|0.9063|0.865|0.9375|1|1.0365|1.0315|1.042|0.99|0.995|1.0835|1.1355|1.25|1.5525|1.727|2.18|2.3359|2.3516|2.1875|2.0273|2.2305|2.2344|2.4375|2.0625|2.9141|3.3359|3.9531|4.875|5.1125|5.5287|7.28|8.7425|8.9125|7.3125|8.605|7.205|8.8625|7.75|7.8625|9.225|9.995|11.225|10.1375|11.6|11.14|11.8675|14.59|15.635|15.235|14.97|14.5|14.075|13.03|13.46|12.3|8.915|9.735|10.16|9.95|8.435|9.64|9.935|8.925|8.39|9.8|9.52|11.435|13.07|13.195|10.505|10.43|11.815|12.8|13.12|13.42|15|16.135|15.57|15.81|15.05|15.095|16.31|16.1|16.07|16.195|16.03|16.23|16.155|18.03|18.735|21.675|21.55|21.715|22.48|25.625|26.32|27.78|30.48|29.02|29.62|31.57|36.89|37.74|43.01|40.2|46.4|45.03|45.9|52.52|58.05|64.41|67.61|59.37|63.04|59.59|56.07|62.33|74.1|74.74|84.21|89.51|105.13|113.1|118.54|112.9||
2025-07-04 01:36:06|usa_0768|CFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|24.96|26.77|24.19|26.26|19|23.69|24.77|33.51|37.67|34.1|33.39|40.67|43.49|40.44|40.92|36.36|37.23|33.76|31.89|38.49|34.44|25.63|25.36|34.7|46.38|49.09|44.4|51.04|52.98|41.38|36.74|41.79|41.76|27.17|27.99|27.24|30.74|34.2|43.05|48.14|45.77|40.42||
2025-07-04 01:36:08|usa_0770|FLO|price_second_month|0|||||||||||||||||||||||||||||1.6786|1.4371|1.2185|1.3502|1.3063|1.3941|1.2405|1.3941|1.4591|1.668|1.8656|1.5802|1.5908|1.6786|1.6566|1.5917|1.5697|1.4925|1.5478|1.6136|1.5144|1.8111|1.1308|1.1966|1.3827|1.6136|2.0745|2.0306|1.5697|1.6356|1.7506|2.2334|1.8111|1.5636|2.0025|2.1404|1.9534|1.3827|1.438|1.136|1.5855|1.9095|1.4266|1.5451|2.7962|3.5468|3.675|3.2606|3.3725|3.0288|3.1697|3.2658|3.9506|4.1817|5.1556|5.3136|4.6163|4.9916|6.0306|5.9259|6.4494|8.0681|7.68|8.1481|8.6133|8.0444|7.8933|8.6933|10.2222|9.1733|10.3244|10.0711|12.5022|11.7511|11.9022|9.9156|9.4089|10.5644|10.1733|11.3289|10.9822|11.4844|11.6444|11.8222|14.8133|12.7|13.18|12.76|14.68|13.7667|15.6933|18.7867|22.2467|20.79|21.73|20.57|20.85|19.58|19.5|21.64|22.46|23.21|23.52|17.13|18.75|14.91|15.52|19.26|18.48|17.37|19.98|20.74|20.3|20.15|19.79|20.47|22.37|22.8|21.53|21.53|23.59|24.46|22.19|21.75|24.09|24.13|25.82|27.41|27.6|27.3|30.05|27.88|24.98|23.56|20.81|22.42|23.22|23.24|22.62|18.74|16.9||
2025-07-04 01:36:13|usa_0772|CREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:14|usa_0773|EAT|price_second_month|0|||||||||||||||||||||||||||||4.9054|4.0652|3.736|5.9918|5.1529|5.9588|6.0247|7.8262|6.2973|7.1111|8.2963|8.642|10.4089|11.037|12.2963|8.9807|11.2222|10.7778|7.5556|8.8356|7.5022|7.4444|6.8356|6.0578|7.4444|6.6667|8.2222|5.28|6.1689|7.4444|6.5556|9.28|9.6667|7.7778|11.3911|12.8622|12.4711|10.7511|10.0578|9.6133|12.6667|14.2222|18.1689|19.7067|16.3667|17.7333|18.6667|22.8933|22.3667|18.48|19.8667|18.48|23.22|22.8|21.7067|25.0867|24.64|20.3|22.7533|25.24|25.08|24.7667|26.4533|27.7667|24.4667|25.6467|30.3133|33.97|31.96|28.84|23.03|18.44|21.93|18.92|6.64|11|17.9|14.56|13.8|18.11|17.78|15.75|20.44|23.64|25.78|22.58|24.08|27.59|32.31|34.46|29.95|33.38|39.21|39.99|47.03|55|49.65|48.9|56.33|59.46|55.18|53.13|45.62|49.8|44.97|53.71|53.11|42.24|39.23|31.22|36.73|34.43|43.73|44.28|51.08|45.77|37.57|38|44.8|34.35|26.35|45.04|50.11|68.59|61.45|53.27|34.6|42.54|30.35|24.51|33.45|38|36.58|32.73|36.01|46.34|70.63|71.52|132.27|164.83|172.63||
2025-07-04 01:36:20|usa_0774|SLM|price_second_month|0|||0.3764|0.3211|0.3211|0.4019|0.3711|0.3775|0.4168|0.47|0.5125|0.5583|0.6571|0.8369|0.9155|1.0835|0.9591|1.1505|0.9155|1.0687|1.0612|1.058|1.1165|1.2048|1.3813|1.4802|1.6758|1.4844|1.7439|1.4546|1.3909|1.7737|1.8374|2.3181|2.1097|2.2415|2.2373|2.5052|2.2543|1.6673|1.5227|1.5865|1.5142|1.5397|1.3441|1.31|1.1655|1.2548|1.6163|1.8418|2.3863|2.8114|2.5306|2.5053|3.2709|3.6025|4.1384|4.6107|4.3938|4.9201|4.7565|4.2725|5.2401|5.1062|4.9424|5.2625|5.9026|3.7291|4.012|4.667|6.8926|8.6379|8.3497|9.4334|10.1313|11.046|11.4902|10.9149|11.639|12.9753|14.2913|14.3556|13.2659|14.9665|13.6976|13.9411|18.2821|17.4353|17.246|17.7748|18.7751|20.1543|19.2075|17.3389|16.3778|15.2381|20.0828|17.9641|13.6053|7.0063|8.0996|5.8987|3.2906|1.6435|2.3616|3.1798|3.9194|3.9944|3.9694|3.948|4.1266|5.2949|6.0881|4.9055|4.6018|5.6308|4.9912|5.6272|5.913|6.7776|8.4819|8.5712|9.5216|8.5533|8.61|8.86|9.68|9.47|10.26|8.48|6.755|5.84|6.87|7.415|10.07|11.99|10.39|10.17|11.57|10.91|11.47|11.72|10.27|11.05|9.51|8.44|8.53|10.37|7.58|7.64|10.61|15.79|20.25|18.75|17.78|19.7|19.59|15.28|17.46|14.38|15.26|14.24|15.03|20.83|21.46|22.06|27.38|30.19|32.37||
2025-07-04 01:36:25|usa_0775|AL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|21.94|25.47|21.31|21.22|22.49|26.6|28.16|25.93|31.77|34.19|41.19|37.85|38.03|39.29|39.24|29.83|32.98|28.55|30.05|28.9|35.6|40.12|36.58|39.63|42.63|45.78|44.28|46.28|37.67|38.32|36.71|39.24|46.59|44.66|30.4|30.14|38.63|43.5|47.11|41.4|45.13|43.89|35.72|36.36|38.24|44.78|38.22|40.51|38.3|39.77|48.2|46.27|50.64|47.92|56.87||
2025-07-04 01:36:28|usa_0778|SYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|31.95|32.12|32.99|31.34|27.51|31.2|27.3|33.8|36.24|27.1|30.66|35.35|36.39|35.02|31.61|25.98|31.88|34.6|31.39|37.39|30.76|19.48|24.9|31.97|38.48|46.26|49.75|44.79|42.71|37.04|32.96|37.28|35.71|31.23|32.36|31.22|40.87|42.38|50.26|67.52|60.68|59.02||
2025-07-04 01:36:30|usa_0779|TER|price_second_month|0|||||||||||||||||||||||||||||2.5325|1.625|1.6575|2.5|2.875|3.47|3.345|4.8425|2.9375|3.1575|3.75|3.6875|4.5925|6.9675|5.875|7.205|5.515|7.44|7.815|9.08|13.515|18.94|13.065|10.315|10.065|7.75|11.815|13.625|20.5|27.875|16.405|23.595|15.375|8.69|16.03|24|26.405|34.03|43.56|87|86|64.81|30.06|31.23|39.85|32.78|27.86|33.51|27.08|12.65|16.39|11.59|17.15|17.83|25.17|24.65|22.29|12.87|17.06|15.42|13.01|16.8|14.63|16.79|15.57|14.04|14.9|16.11|17.02|14.89|10.89|11.99|13.74|9.33|3.79|4.13|7.15|8.25|8.86|9.99|10.98|8.98|11.86|18.63|16.01|12.1|13.46|16.42|14.45|15.62|15.64|16.76|17.94|15.35|17.03|20.28|17.8|20.59|19.85|19.32|21.15|18.04|20.78|19.08|19.81|21.06|24.38|28.44|35.55|35.61|40.47|45.4|37.91|41.19|36.62|40.83|42.14|52.97|62.59|58.76|67.02|84.97|110.34|128.61|132.35|121.44|152.87|117.92|109.26|84.64|93.45|101.14|100.19|107.87|92.23|103.59|140.94|136.73|110|109.86|78.6||
2025-07-04 01:36:35|usa_0781|TWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.5457|55.5457|57.2529|54.6311|57.131|58.2895|59.5089|55.9116|54.875|50.7899|51.8264|59.9967|64.5086|64.5696|58.3504|54.2653|62.6795|61.8868|70.7278|68.3499|76.1543|76.1708|61.5654|60.19|67.6565|68.1804|69.6868|67.7875|68.3769|69.8178|61.9584|55.1469|48.3354|55.5399|58.4216|55.6709|60.9105|65.9536|66.543|64.8|58.76|62.2|62.4|56.32|55.56|51.64|50.52|57.64|54.2|18.08|21.92|25.88|28.72|28.88|26.24|23.52|20.24|21.36|19.84|16.19|16.73|12.55|12.79|13.73|12.75|12.57|13.66|11.66|13.51|11.03||
2025-07-04 01:36:38|usa_0782|GNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|25.76|28.46|27.99|31.93|33.4|31.82|33.29|34.3|33.1|37|36.14|30.46|24.5|23.16|22.48|14.97|1.44|1.94|5.92|8.41|11.09|15.76|15.32|10.59|11.66|13.32|11.11|6.14|6.14|9.54|5.44|5.45|5.85|8.68|10.7|12.02|15.21|15.23|17.18|14.01|9.09|7.99|8.03|4.38|4.63|1.97|3.7|4.08|4.25|3.95|3.53|3.35|3.4|2.95|3.53|4.57|4.51|4.49|3.15|4.49|4.04|4.32|3.15|2.74|4.15|3.16|4.11|3.58|3.82|4.08|4.05|4.37|4.9|6.09|5.66|5.65|5.82|6.11|6.23|6.7|7.81|7.32|6.98||
2025-07-04 01:36:41|usa_0783|ORI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.2741|5.2456|4.5345|5.8667|6.0444|6.5493|8.1493|8.1185|7.7796|7.9111|9.6462|9.6462|10.7129|12.8|12.8213|15.0222|15.2|12.0693|11.3653|10.032|9.7013|8.2667|6.6667|6.2347|9.3653|12.768|13.8987|15.0667|15.056|14.32|14.32|17.0453|17.7067|17.12|15.9573|14.56|18.3147|17.9147|19.7653|18.88|18.208|18.84|19.992|19.192|19.888|20.136|21.288|21.29|21.37|20.9|22.55|22.32|21.66|18.19|15.01|13.72|15.05|10.93|10.26|9.08|10.23|11.91|10.64|11.29|13.86|12.78|12.66|12.5|12.43|9.94|8.22|10.86|9.87|8.63|10.49|12.01|13.61|14.2|17.2|15.56|17.1|15.35|15.13|15.16|15.46|15.71|18.96|17.8|19.16|19.23|17.87|20.71|19.78|19.09|20.97|20.03|20.98|22.18|22.55|20.86|22.05|23.36|22.56|19.72|15.59|16.11|17.92|19.33|26.26|26|23.96|26.35|23.92|21.84|24.5|26.37|24.49|27.35|29.31|28.96|31.78|35.87|38.97|38.51|37.8||
2025-07-04 01:36:46|usa_0785|RRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:48|usa_0786|SPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:49|usa_0787|CRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24.13|24.5|30.85|35.65|31.35|30.1|38.45|38.9|39|29.35|29.15|34.86|32|42.34|44.13|43.53|46.75|46.52|48.09|50.33|45.31|47.31|40.04|40.49|41.22|47.17|52.03|51.49|62.72|58.05|63.44|68.45|22.35|26.86|30.12|34.13|32.84|37.28|31.94|30.39|33.12|37.78|37.96|33.12|27.73|35.13|33.13|36.26|39.93|40.46|44.66|47.45|52.28|58.13|54.03|59.68|64.49|73.75|72.14|75.14|76.5|73.13|85.41|84.26|72.44|86.97|90.62|106.8|102.29|106.61|106.49|121.56|127.4|140.86|129.9|131.2|140.77|155.57|171.38|217.15|224.68|286.74|329.52|443.86|379.88|296.16|232.64|204.81|242.15|219.81|201.34|209.68|194.95|256.73|219|197.75|195.77|165.31|136.73||
2025-07-04 01:36:52|usa_0788|SNV|price_second_month|0|||||||||||||||||||||||||||||7.7276|7.5825|6.8206|7.7457|7.6067|8.3565|8.9188|9.2272|11.6882|11.8756|12.1356|13.6533|13.5142|15.4915|14.1582|15.7636|15.4189|16.7794|16.5527|17.9132|19.0469|23.1284|26.3029|26.5296|31.2914|32.4886|44.5562|47.454|52.5491|53.447|65.1812|71.9361|68.6913|55.6816|67.5281|72.885|61.6202|57.5795|61.2222|50.141|61.2222|60.2733|67.7424|85.1601|92.9965|94.2822|71.9361|89.6905|81.5786|73.987|63.7629|58.9264|69.8545|74.8442|87.7314|76.6808|78.8236|77.7522|82.65|83.1398|88.9865|88.0682|86.1703|86.7825|80.5378|89.0171|91.8945|99.0882|101.2003|84.5479|76.191|80.7101|80.4301|64.4001|58.2401|24.36|22.89|25.9|13.65|19.95|20.72|14.42|14.21|17.85|16.66|10.15|10.43|14.84|13.37|14.56|16.59|17.78|19.18|22.33|24.43|24.36|23.06|24.15|25.84|27.99|29.02|30.43|33.38|26.59|32.17|33.08|38.71|42.22|40.88|42.12|49.63|49.3|54.11|50.06|37.81|39.68|31.96|35.54|38.09|29.02|19.19|21.87|31.57|42.31|49.12|43.1|45.29|52.65|42.65|40.16|42.13|41.81|27.09|30.96|30.79|37.94|39.69|46.12|57.07|51.88|47.83||
2025-07-04 01:36:57|usa_0789|TTC|price_second_month|1||||||||||||||||||||||||||||1.5294|1.2844|0.78|0.7469|1.0681|0.85|0.7831|0.8031|0.9181|0.755|0.775|0.9337|1.2269|1.0513|1.4394|1.5956|1.6406|1.4844|1.5625|1.7969|1.7894|1.75|1.9688|2.055|2.0081|2.0706|2.0781|2.2813|2.125|2.3675|2.4769|2.6644|2.3944|2.1406|1.2931|1.7813|1.9612|2.4613|2.3363|2.3319|1.8713|2.0587|1.9688|2.2931|2.875|2.8094|2.6313|2.8125|3.725|3.5525|3.5156|3.9937|4.3781|4.9688|5.625|5.8|7.75|8.7587|8.5375|10.1687|11.0625|9.6525|9.19|10.9425|11.9375|11.675|10.5425|11.6575|12.81|14.7225|14.7075|13.61|10.3475|8.3175|10.325|8.25|6.045|7.475|9.9425|10.4525|12.2925|12.28|14.0575|15.41|16.555|15.125|12.3175|15.165|17.7775|18.3225|19.89|21.49|23.02|22.705|27.175|31.8|31.595|31.8|29.615|31.905|35.06|33.89|35.27|36.535|43.06|44.1|46.84|55.95|62.46|69.29|62.06|65.23|62.45|60.25|59.97|55.88|68.84|66.9|73.3|79.67|65.09|66.34|83.95|94.84|103.14|109.88|97.41|99.91|85.49|75.79|86.48|113.2|111.16|101.65|83.1|95.99|91.63|93.51|86.73|80.1|72.75|70.68||
2025-07-04 01:37:02|usa_0790|OSK|price_second_month|0||||||||||||4.0417|4.5417|4.5417|4.0417|5|4.7917|5.2918|2.6251|2.6251|2.7917|2.375|1.7917|2.3125|2.2917|2.0833|1.375|1.6251|1.5834|1.5625|1.2917|1.6876|1.6667|2.6667|2.4167|2.9167|2.0417|1.6251|1.6251|1.5417|1.5417|1.5417|1.5208|1.7917|1.8333|1.8333|1.834|2.25|2.042|2.25|2.459|2.5|2.438|2.021|1.98|2.105|2.292|2.521|2.917|3.188|3.875|3.75|5|5.625|6.625|8.407|6.907|6.625|7.625|8.875|9.735|12.235|9.328|9.313|10.675|13.15|14.925|14.0875|15.5|15.275|13.8575|19.565|23.45|29.425|25.875|25.48|31.41|37.325|39.87|40.11|44.93|56.73|52.85|51.7|48.01|53.65|61.69|57.89|48.09|40.07|40.41|15.42|7|6.26|11.87|33.6|39.73|38.12|35.53|24.88|28.7|35.67|27.7|19.72|20.52|23.31|20.47|25.34|29.35|38.56|39.82|44.92|48.75|57.83|54.05|49.68|45.4|48.79|50.16|42.05|43.86|34.5|45.91|53.93|70|67.89|63.12|74.6|90.04|78.93|72.75|70.26|71.33|77.81|71.19|70.27|90.46|72.15|71.82|77.01|80.5|106|131.44|114.58|107.6|111.04|92.91|79.76|92.07|89.19|73.83|103.83|97.29|110.86|113.73|107.91|113.61|102.3|99.19||
2025-07-04 01:37:07|usa_0791|SDRL|price_second_month|0.0072463768115942||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|30.92||38.77|46.38|47.33||51.28|39.15|36.6||26.06||
2025-07-04 01:37:09|usa_0792|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|75.66|49.01|51.55|67.23|88.85|84.52|85.74|106.65|117.05|95.05|92.81|70.21|75.05|80.23|84.25|84.54|92.05|94.89|96.84|138.87|154.66|143.02||
2025-07-04 01:37:12|usa_0793|FEYE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:13|usa_0794|NUAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:14|usa_0796|FOSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.0494|4.5926|5.0627|3.5812|3.358|3.0993|1.8528|1.8272|3.1368|1.6296|2.5936|2.5679|3.3343|3.4568|4.3951|5.3096|5.7304|4.8889|8.2044|9.3333|12.4267|13.8622|9.3333|10.0844|8.9467|7.7511|6.6133|7.7778|9.9333|9.1156|9.6667|11.3733|13.76|14.5733|13.5333|11.9867|14.94|18.7|19.4267|23.1733|23.79|28.71|27.05|25.8|21.35|21.99|19.94|17.02|18.23|18.82|21.02|26.92|31.21|33.51|43.34|32.18|31.71|29.92|15.2|12.62|22.34|25.38|30.85|36.25|37.5|47.49|67.65|76.74|105.84|96.61|89.59|121.98|73.16|84.95|86.44|102.77|106.2|116.14|127.27|114.91|104.76|101.29|111.72|86.01|71.01|61.58|38.47|46.91|27.87|28.56|33.42|18.91|10.77|8.29|7.08|13.38|21.88|22.67|19.33|15.64|9.79|12.8|7.49|4.59|3.05|6.435|10.6|15.14|14.12|13.4|11.95|13.52|7.34|4.23|4.77|4.33|2.03|2.12|1.1|1.06|1.2|1.13|1.46|1.52|1.48||
2025-07-04 01:37:18|usa_0797|ITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.352|4.5385|3.7924|3.8753|4.3105|4.1033|5.2224|5.2638|5.6783|6.1135|4.9944|5.9684|6.4762|6.2586|5.6058|5.7819|4.0204|5.7301|5.5747|5.5229|6.7228|7.7357|7.4854|8.1303|9.7816|11.1079|11.2704|9.9938|9.3223|10.3884|10.7896|10.9288|12.5171|13.3543|13.1139|14.112|14.5812|15.75|18.0909|18.0313|17.4079|17.2918|16.2308|17.8887|19.6361|22.3153|22.544|21.3669|18.648|21.8842|21.1382|13.8799|12.3845|13.6544|16.6055|17.1493|16.9868|16.0086|14.0921|15.2526|19.2084|19.1056|15.6969|20.17|24.95|20.53|19.9|22.37|26.33|30.15|32.85|40.82|43.9|43.68|47.86|41.4|41.07|42.68|37.41|39.71|35.26|35.51|36.18|40.37|40.97|38.01|40.36|54.2|50.18|52.5|59.11|55.45|57.76|57.62|56.92|69.78|60.15|57.7|62.81|72.63|82.98|93.9|95.67|94.58|87.87|73.82|72.53|84.52|90.89|76.16|102.28|108.27|126.14|132.88|139.22|156.12|141.24|150.54||
2025-07-04 01:37:22|usa_0798|ARRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0799|RPAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0800|GHC|price_second_month|0|||||||||||||||||||||||||||||134.6228|125.6926|97.0231|122.158|113.4213|120.9073|97.869|128.0913|124.6232|125.7651|122.4843|130.2|133.2633|122.4904|132.2906|147.4259|140.4775|141.3838|147.879|153.0148|159.9631|173.6363|183.6781|174.0109|188.9649|194.6324|210.2631|209.3568|232.9993|254.219|275.0641|298.1749|327.4788|309.6548|321.5515|332.391|336.2398|325.6662|345.3028|294.7007|302.4043|307.54|348.7045|375.513|351.8282|346.5112|308.1443|345.472|373.0358|390.9203|437.444|431.0999|437.7461|420.5444|485.448|541.1859|574.4473|524.7515|566.7437|542.5756|501.4897|502.6981|445.2987|454.5128|489.9494|463.89|444.0298|462.8206|464.6332|462.6091|487.2909|437.444|379.6941|360.4079|239.2045|217.8097|217.5136|262.4422|249.905|253.9532|281.3961|217.6526|227.7971|261.6749|248.0803|214.9518|216.855|237.9961|210.7586|212.9821|221.7793|240.7996|282.3024|340.7713|406.9317|434.2417|409.0101|434.3021|536.2254|595.9752|647.1029|661.56|541.25|488.11|497.95|490.35|489.75|538.25|598.8|587.2|583.1|580.1|580.85|562.65|658.96|683.71|680.54|704.06|631.61|502.88|358.23|427.95|447.02|600.83|662.54|616.81|566.52|601.13|613.02|565.43|643.68|626.66|564.75|586.33|627.15|702.33|752.43|795.19|931.12|983.77|954.41||
2025-07-04 01:37:29|usa_0801|BPOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||80.625|83.125|75.625|75.625|86.575|92.825|95.625|110|117.825|65|81.25|90|92.2|108.125|133.125|130.7|173.45|140|148.75|165.95|152.2|137.8|143.75|111.55|114.4|103.15|125.95|136.25|156.75|161.25|143.35|145.1|159.5|174.05|168.15|169.45|197.45|188.4|236.5|224|216.1|242|265|264.9|235.5|273.5|221.8|204.3|193.7|190.5|177|175.1|172.1|123.4|96.1|110.4|109|81.5|62.5|22|29.5|21.5|23.7|19.3|30.3|25.5|28.8|32.5|29|20.8|14.9|19|15.27|15.84|19.77|27.92|30|31.06|28.58|28.59|30.18|30.96|32.64|34.51|32.49|29.36|29.71|26.5|31.34|39.31|40.65|44.06|37.2|39.91|35.36|42.01|45.24|50.34|56.4|56.38|52.21|52.57|55.31|47.98|39.49|37.04|48.53|66.82|81.61|75.94|77.82|91.85|81.71|77.22|73.02|71.4|57.18|68.28|73.79|83.68|89.01|102.5|99.36|100.43|103.53||
2025-07-04 01:37:34|usa_0802|TECH|price_second_month|0||||||||||||||||||||||||||||||||||||||||0.9375|0.875|0.9531|0.7969|0.6406|0.6719|0.625|0.6563|0.7969|0.8438|1.2188|1.4769|1.3362|1.8125|1.5938|1.5|1.5469|1.7269|1.93|2.3125|2.3512|2.1875|1.5313|2.3438|3.125|3.1412|3.875|6.07|10.7225|10|11.9375|11.125|6.735|8.2525|7.9225|7.935|7.385|7.8525|7.0975|7.735|5.43|7.25|8.42|8.985|10.1225|9.6875|9.685|9.35|8.5225|11.65|14.2425|13.815|14.8675|13.67|12.725|13.4425|14.08|14.9225|15.7525|16.2875|17.0975|19.625|19.2925|15.5025|12.2125|15.0675|15.4175|16.97|15.98|15.1375|14.4325|15.0175|17.9225|20.375|18.1175|16.8725|17.8975|16.965|17.1425|17.725|16.9975|16.6275|19.3775|21.385|22.21|21.9475|23.88|22.9025|24.3825|25.3125|23.62|22.8025|21.46|27.47|26.3375|26.34|26.58|28.02|30.945|33.6875|35.335|37.58|48.0425|40.355|48.475|49.5125|47.8925|54.5625|47.2225|66.2|63.865|75.8275|90.4225|103.4575|124.785|118.0075|104.8525|92.4325|82.9525|84.99|72.64|81.79|78.4|62.9|73.57|77.19|73.99|75.36|61.75|48.4||
2025-07-04 01:37:39|usa_0803|DATA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:40|usa_0804|SGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:41|usa_0805|CFR|price_second_month|0|4.7727|7.5|6.9887|7.1591|7.3296|6.5342|6.6478|6.1932|4.375|5.1989|5|4.8864|3.9773|4.0341|3.2387|2.7273|2.5569|2.9545|1.9319|2.1023|1.9887|2.358|2.4716|3.3523|3.6364|4.0909|2.6989|2.2159|2.5|2.2443|1.5057|1.8751|2.0171|2.6705|2.9545|4.375|6.25|5.5115|6.7045|9.8125|8|9.1875|8.2813|8.875|9.125|9.5|7.875|9|9.875|11.5|12.688|12.25|12.875|14.25|17.75|17.844|19.688|22.25|26.563|28.469|27.094|21.375|26.8125|23.6563|28.125|26.125|28.5|21.4375|26.5|31|32.25|35.86|33.5|35.75|28.15|34.45|38.59|37.4|33.1|31.16|34.07|38.07|40.18|42.42|43.82|44.99|47.91|46.48|44.61|48.87|53.86|55.12|56.7|58.96|54.5|54.08|53.17|51.58|52.61|51.12|55.9|55.68|54.21|43.04|48.95|49.28|48.02|54.15|54.88|51.25|53.54|58.56|58.24|50.99|50.57|56.48|56.89|55.6|54.61|60.56|64.35|70.84|71.82|74.64|74.86|78.6|74.66|67.8|73.41|64.66|69.79|47.93|66.9|72.9|82.31|92.47|91.66|84.2|98.41|103.99|114.23|110.89|100.32|103.68|91.27|83.01|93.56|78.39|75.97|69.46|83.91|104.4|120.71|114.22|125.89|140.73|124.98|129.96|145.07|131.82|100.2|94.53|98.29|108.51|101.58|112.23|140.62|137.03|126.98||
2025-07-04 01:37:46|usa_0808|LPLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.47|34.79|27.66|28.48|32.89|32.38|28.1|27.51|31.47|36.99|38.21|42.87|54.25|47.3|49.25|43.02|45.5|42.85|39.5|44.28|20.39|25.47|29.86|40.71|39.54|39.17|46.39|49.93|64.27|71.84|66.1|60.65|77|84.91|74.95|90.9|79.48|72.65|80.3|94.82|133.06|146.86|147.85|170.5|187.53|183.94|222.43|231.57|249.56|197.03|233.39|226.34|268.37|272.67|224.34|326.85|371.74|372.5||
2025-07-04 01:37:49|usa_0809|ICPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:50|usa_0810|X|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:51|usa_0813|SM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.3125|3.9375|3.5|3.5625|3.4375|3.1575|2.9525|3.125|3.375|3.1875|3.25|3.39|3.8125|4.405|3.625|5.5|6.0925|7.9375|8.9375|10.345|9.0625|6.8125|4.14|4.75|3.9075|5|6.625|5.2175|6.9525|9|10.345|11.5|11.155|11.075|9.6|9.575|10.85|11.58|11.89|12.645|13.335|14|14.15|12.85|15.45|16.255|17.445|21.495|25.44|26.02|34.47|35.62|38.39|39.09|40.8|40.08|36.01|37.36|33.35|39.3|36.88|50.96|42.22|20.11|13.58|21.66|26.3|32.38|32.58|43.24|37.99|49.69|72.47|66.49|76.5|79.49|78.72|54.09|47.23|49.69|57.88|60.64|68.32|88.14|73.75|75.81|89.04|43.45|48.52|52.32|36.7|29.37|9.04|31.52|37.88|39.86|24.65|16.97|13.36|20.64|18.34|26.2|30.09|20.4|16.34|11.63|9.48|8.31|6.57|3.52|2.43|4.23|13.86|19.9|19.1|29|35.51|48.27|44.07|43.11|29.51|26.29|42.31|37.45|43.77|50.43|45.63|45.19|32.71|23.42||
2025-07-04 01:37:55|usa_0814|S|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.38|53.2|40.78|24.72|25.76|13.08|14.8|15.57|16.15|27.73|22.68|20.74|24.08|22.45|18.84|17.8||
2025-07-04 01:37:57|usa_0815|G|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|15.25|14.55|14.57|7.98|8.21|10.47|12.44|13.5|15.41|15.7|13.99|14.15|14.49|16.12|16.72|15.34|15.96|16.6|17.85|15.31|17.71|19.32|19.16|18|16.35|17.13|17.36|17.73|22.22|22.86|23|25.26|25.27|27.69|23.8|24.48|24.24|26.82|28.26|31.56|31.37|30.51|30.31|29.25|32.94|36.08|40.96|39.72|38.46|35.33|41.79|41.62|41.05|44.7|51.88|50.33|44.62|42.11|46.29|44.03|47.73|38.13|37.57|33.46|34.81|34.28|39.23|46.19|52.7|43.52||
2025-07-04 01:38:00|usa_0816|CBSH|price_second_month|0|||||||||||||||||||||||||||||8.2084|7.2963|7.2134|8.1255|9.4089|10.9445|10.3641|12.5198|12.7686|12.8515|14.4268|15.7534|14.5927|15.0487|13.6806|15.9193|15.7949|16.4167|14.4268|15.2974|15.5462|17.8495|18.5957|17.9738|17.163|18.0982|22.3865|23.6302|21.7646|26.8041|30.9679|35.5696|36.2885|29.8486|33.117|30.4083|30.7366|27.5652|28.0279|21.4537|25.931|26.8638|28.1696|29.5203|26.8712|30.1396|28.1622|31.147|33.7364|32.05|29.8486|28.9084|30.3113|32.3857|35.7064|36.8705|34.7363|36.0646|36.4974|35.2288|36.378|39.9076|38.6166|38.4674|38.5868|37.4003|36.2586|36.9004|35.2214|34.8483|33.8259|31.0799|32.7738|33.5797|32.6917|25.9161|23.4088|27.4085|29.9979|30.2292|27.7368|26.6623|28.0204|29.968|31.9231|29.5277|27.7816|28.8114|28.9084|30.0202|26.6996|28.4233|32.4753|32.229|33.6692|33.326|32.3932|34.4229|31.9529|30.9829|33.2887|33.4379|34.2662|31.6992|36.5123|37.8182|40.9001|44.0416|39.9449|41.0344|42.2507|43.1089|48.1906|53.0261|47.0265|46.9593|42.7805|42.5865|50.0188|47.8264|49.9341|46.6747|51.6814|60.9047|64.0721|58.1815|57.4246|62.0063|59.7603|59.4061|64.7187|60|43.4921|44.5261|45.8685|49.5619|52.9905|60.9143|70.2381|65.05|63.01||
2025-07-04 01:38:04|usa_0817|NUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.13|26.75|22.75|20|22.69|26|10.38|23.94|20.88|18|10.75|11.19|8.94|6.63|6.56|4.63|8.2|7.1|6.85|7.95|10|12.5|12.5|11.55|10.52|10|11.3|17.37|19.15|22.4|25.82|22.48|22.33|22.59|21.34|17.38|18.08|17.16|17.32|19.18|16.97|17.54|15.56|17.69|16.56|17.14|16.75|10.76|9.4|14.51|17.25|26.78|26.72|28.76|25.57|31.61|31.92|39.09|42.29|47.74|57.76|42.88|41.49|45.4|41.2|58.8|83.71|127.84|83.52|73.84|44.72|41.8|54.18|50.6|45.68|34.87|30.49|39.45|57.88|52.18|49.54|54.88|60.83|67.91|70.4|81.89|79.6|65.97|60.11|46.69|40.62|38.24|24.52|37.18|47.27|51.51|51.18|60.16|50.62|43.88|46.39|46.65|40.94|41.71|39.84|33.33|23.89|17.02|12.5|13.35|8.93|7.3|7.92|8.63||
2025-07-04 01:38:08|usa_0819|GRPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|247.8|88.2|62.1|111.8|139.6|205.6|208.2|155.6|121|126.6|151.4|163.8|130.8|79.8|55.2|84.4|70.8|111.2|79.2|94.8|63.2|81.6|116.4|85.6|94.4|90.4|61|68.4|70|50.2|58.2|34|23.6|28.895|31.84|40.94|44.01|24.39|20.66|22.66|15.45|10.35|8.09|7.19|5.52|10.49|10.92|18.03|15.72|13.6|9.14|13.43|28.42||
2025-07-04 01:38:11|usa_0821|SIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:12|usa_0822|TUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:13|usa_0823|CPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|22.88|27.66|42.55|62.9|63.29|44.58|34.04|40.4|34.03|36.59|18.57|26.43|34.65|40.82|49.42|55.08|48.15|48.78|55|58.02|62.44|66.37|60.5|71.34|82.7|78.07|93.43|105.48|131.85|124.71|148.53|143.75|136.41|128.37|109.26|113.73|87.61|59.95|54.49|55.19|54.03|77.95|93.44|106.49|109.27|122.31|134.87|135.97|112.29|78.1|81.96|91.33|92|103.18|105.66|83.14|45.62|48.05|79.97|80.83|81.33|75.25|77.07|94.09|66.49|72.91|84.16|92.35|104.15|104.65|94.14|96.99|102.16|90.4|93.37|92.88|106.47||
2025-07-04 01:38:16|usa_0824|BWC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:17|usa_0825|AVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:18|usa_0827|TPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:19|usa_0828|SWI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:20|usa_0830|CLH|price_second_month|0.21714990746453|||||||||||||||||||||||||||||4.19|2.875|3.125||8.125|7.06|5.625||4.625|5.875|6||6.5|4.125|3.56||3.875|3.25|1.97||1.97|1.94|1.25||1.435|1.565|1.125||0.845|0.97|0.78||1|1.19|0.75||0.905|0.72|0.625||1.03|1.485|0.89||1.375|1.15|1.685||5.88|4.64|7.78||4.76|2.125|4.455||4.74|5.83|7.545||10.84|16.975|14.405||20.155|21.775|24.205||24.71|22.26|25.85||35.53|33.775|31.72||26.995|28.13|29.805||33.205|33.875|42.04||51.625|51.3|63.73||56.42|48.85|55.01||50.53|58.66|59.96||64.25|53.92|48.05||53.74|43.97|41.65||52.11|47.98|55.65||55.83|56.7|54.2||55.55|71.58|49.35||71.1|77.2|85.75||59.98|56.03|76.1||93.14|103.87|99.77||87.67|109.98|114.12||164.43|167.36|174.51||226.15|241.71|230.14||231.18||
2025-07-04 01:38:26|usa_0831|SFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.84|38.971|27.495|30.68|32.01|36.64|29.74|19.87|24.26|24.79|24.76|22.81|20.48|18.46|23.85|20.33|23.07|25.76|21.89|25.33|23.02|23.48|20.56|17.55|19.23|16.75|24.76|24.545|20.59|21.81|25.69|24.9|26.46|28.47|27.09|28.75|33.51|30.29|35.33|40.44|41.62|61.86|79.16|104.05|154.48|148.4|164.3||
2025-07-04 01:38:30|usa_0833|LBRDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.935|53.66|51.63|52.42|50.21|57.15|68.21|71.33|86.38|88.18|100.46|87.82|87.88|69.67|80.76|84.85|90.08|99.69|102.15|118.24|133.35|126.015|141.16|158.64|147.04|166.6|191.32|162.61|141.33|120.34|101.7|90.86|89.87|74.1|94.15|82.41|59.43|51.36|62.38|85.14|82.26|96.64||
2025-07-04 01:38:32|usa_0834|FHN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.595|11.875|10.6875|10.375|10.97|13.25|15.125|15.75|16.815|17.19|19.25|23.375|22.565|26.625|29.72|31.88|31.75|23.81|33.5|38.06|41.19|32|32.88|17.25|20.5|22|25.25|31|35.6|32.21|35.98|34.5|38.95|38.3|36.88|38.19|46.76|41.35|44.6|46.24|46.57|45.47|43.7|42.55|42.23|39.08|38.92|39.11|39.96|38.18|39.86|43.15|40.29|30.68|22.08|16.24|9.59|11.23|10.69|9.17|12.14|13.38|13.55|12.8|12.45|10.08|9.57|11.5|10.51|7.04|7.7|9.4|8.48|8.96|9.46|10.63|11.48|11.06|11.21|11.97|11.46|12.16|12.76|14.29|14.76|14.53|14.87|12.02|14.56|15.38|19.08|19.94|16.94|17.21|19.39|19.05|18.54|18.42|16.49|15.63|13.41|15.83|16.08|13.33|9.35|9.55|12.22|16.2|19.07|16.39|16.13|23.48|22.83|22.62|24.85|24.77|10.31|12.55|12.79|14.1|15.84|16.59|21.13|21.54|19.88||
2025-07-04 01:38:37|usa_0835|TKR|price_second_month|0|||||||||||||||||||||||||||||9.5498|7.148|6.2389|7.1516|7.5704|8.0966|6.7364|7.327|8.2433|7.9247|7.9999|8.6871|9.3458|9.786|9.6751|12.7533|11.7225|13.9166|11.5435|12.8428|15.0799|16.1537|14.4535|16.1072|14.0956|13.6016|16.3327|18.7488|24.5653|26.8453|25.3706|23.087|27.0243|13.0647|13.7806|12.6638|14.7184|12.5708|13.6947|10.2442|13.5157|11.6759|9.6214|11.454|12.671|10.7381|10.1511|12.85|16.0356|13.0719|14.2101|11.4755|11.726|11.9551|12.2629|15.7349|16.3148|16.6441|18.6128|20.2593|16.8231|21.0253|22.1778|20.5313|22.5|22.9367|21.2901|20.4597|25.1702|25.4565|22.8293|21.5693|26.2225|23.1371|10.3874|8.7194|12.1055|15.1121|17.6606|18.7774|20.6101|23.4163|31.1835|34.8775|36.9535|28.1697|30.0739|37.5119|34.1473|28.7496|32.2502|38.8864|40.6331|40.132|37.0537|43.2102|45.9735|45.29|42.79|42.48|39.1|31.75|32.24|29.83|33.25|33.87|39.05|44.2|46.15|44.85|49.9|43.8|47.3|48.65|40.15|43.39|44.01|40.18|52.59|44.84|42.54|54.19|73.44|78.35|88.45|73.54|65.83|65.56|61.07|62.99|75.98|85.45|71.55|76.42|72.4|83.99|86.89|84.53|77.45|81|68.49||
2025-07-04 01:38:42|usa_0836|HLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9875|4.495|7.17|7.2025|7.775|9.4375|7.7875|9.74|9.3775|10.0625|10.055|10.2225|10.5|9.7125|11.66|4.445|4.8175|6.7125|8.26|10.7875|9.5625|11.495|13.66|17.1575|17.4625|28.14|26.325|26.955|31.23|22.855|25.65|22.505|18.89|23.295|31.875|34.84|33.47|32.565|24.935|21.625|17.7|23.84|27.1|27.215|23.055|28.945|31.76|24.625|30.57|35.585|34.68|35.17|41.475|49.06|56.82|54.72|57.44|41.4|35.09|45.61|38.95|42.5|47.91|49.1|55.64|52.24|51.34|39.37|42.65|20.48|26.83|16.72|19.35|13|15.19|12.86|8.69|11.28|8.16|8.42|8.3|6.66||
2025-07-04 01:38:46|usa_0837|RBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|18.57|21.83|22.99|25.87|30.66|29.09|36.89|37|40|34.15|38.92|47.51|45.98|46.37|46.05|49.89|47.74|58.32|69.1|62.66|59.46|60.6|63.58|60.83|73.94|62.38|67.59|61.61|74.9|78.98|83.36|94.31|99.45|108.37|126.86|121.92|122.33|148.41|145.4|144.5|143.31|157.76|166.65|181.37|138.23|129.15|174.63|195.44|195.63|227.19|197.69|180.5|186.39|247.78|232.06|233.73|205.63|217.37|242.24|270.4|287.9|286.3|339.97|369.61|368.25||
2025-07-04 01:38:49|usa_0838|HTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:50|usa_0840|MUSA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.04|40.48|50.79|54.71|63.72|70.99|58.55|48.7|59.14|63.73|67.99|73.12|69.39|63.7|68.02|64.93|78.43|75.11|67.88|82.76|81.02|79.8|80.98|89.08|118.9|99.85|115.16|138.83|129.07|125.8|133.89|155.28|173.33|182.87|249.12|292.93|294.81|255.09|280.54|319.19|363.23|415.39|433.53|519.63|555.48|470|431.82||
2025-07-04 01:38:53|usa_0841|DDS|price_second_month|1||||||||||||||||||||||||||||70.93|84.97|75.72|84.46|99.98|117.43|127.89|119.6|121.11|35.75|35.77|48.28|44.66|35.21|34.99|36.95|33.5|30.88|26.75|26.75|27.63|29.38|31.88|28.5|34.63|36.5|32.25|30.88|31.5|34.63|43.81|35.25|36.94|41.44|28.31|28.38|25.38|35.13|20.31|20.19|16.44|12.25|10.63|11.81|21.94|15.27|13.17|16|23.86|26.29|20.18|15.86|12.92|13.47|13.98|16.46|19.16|22.3|19.74|26.87|26.9|23.42|20.88|24.82|26.04|31.85|32.73|34.97|32.73|35.93|21.83|18.78|17.21|11.57|11.8|3.97|5.7|9.2|14.1|18.45|23.6|21.5|23.64|37.94|40.12|52.14|43.48|44.88|63.02|63.68|72.32|83.77|78.55|81.97|78.3|97.21|92.4|116.61|108.98|125.18|136.51|105.19|87.39|65.71|84.91|60.6|63.01|62.69|52.24|57.69|56.07|60.05|80.34|94.5|76.34|60.31|72.02|62.28|66.11|73.48|36.95|25.79|36.52|63.05|96.57|180.88|172.52|245.02|268.39|220.57|272.76|323.2|307.68|326.28|330.81|403.65|471.64|440.39|383.69|431.74|358.13|417.83||
2025-07-04 01:38:58|usa_0842|EQC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:59|usa_0843|HDS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:00|usa_0844|BKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|22.74|20.8|22.87|23.86|25.44|23.16|27.84|24.85|29.64|31.32|33.43|32.04|31.21|30.37|32.41|33.99|35.64|37.62|31.99|33.23|32.19|35.47|39.63|34.08|33.14|35.79|40.22|42.8|38.01|33.13|36.35|33.91|31.76|34.85|29.7|18.48|21.79|30.16|41.4|47.64|42.87|41.94|43.67|39.56|38.34|36.06|35.14|19.22|25.89|26.58|26.25|29.01|38.43|42.72|37.58|34.54||
2025-07-04 01:39:03|usa_0845|RYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.2206|7.3529|6.1919|6.6342|7.6028|8.5139|8.4586|7.574|8.2927|8.7637|8.5691|8.4033|9.4825|10.8093|10.8093|9.3719|10.3803|8.6244|9.3984|9.0534|10.3117|9.206|9.8274|8.7903|8.9009|9.1905|7.8925|9.2967|9.8938|10.283|10.1127|11.1852|11.6142|10.7695|10.2299|9.4028|11.4174|13.1456|12.2998|14.2834|13.9318|15.3813|15.8391|15.922|17.4114|17.9952|19.7732|21.445|19.3502|19.6538|20.7484|22.2212|22.3704|21.2659|23.077|21.1713|23.6144|22.3854|16.6186|13.2352|19.9025|21.3703|19.7732|20.6837|22.3306|23.5347|25.3558|30.5156|33.0332|31.3017|30.3315|33.2273|32.0704|36.5634|37.1978|41.6983|41.3475|41.2281|32.9213|35.1454|35.526|34.27|27.28|27.41|25.82|23|24.13|21.83|25.93|27.53|26.51|28.64|28.09|29.01|31.55|33.99|38.87|34.83|31.63|29.47|28.15|26.8|30.63|26.53|23.75|29.28|28.17|32.64|38.19|36.78|37.77|39.7|41.22|35.52|35.88|33.58|29.32|29.9|30.68|34.43|30.02|30.81|31.87|26.49|23.7||
2025-07-04 01:39:07|usa_0846|CDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|22.21|24.29|28.82|33.48|34.92|38.09|36.42|37.55|44.15|38.74|42.56|44.83|51.78|58.9|59.37|62.41|68.91|72.93|81.4|87.63|92.68|95.75|102.98|112.58|136.99|125.15|108.01|112.15|136.82|157.18|166.73|200.61|189.36|177.99|169.86|175.07|184.08|202.42|174.61|208.11|212.09|244.91|220.71|225.64|175.93|178.2|185.72||
2025-07-04 01:39:11|usa_0848|ATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.623|12.0616|14.3854|12.8915|13.7214|14.1087|12.3382|11.3423|12.0616|12.3382|14.9663|17.3731|19.8905|21.0801|24.8978|25.3127|40.3067|44.484|33.0868|25.1875|16.9375|22.625|21.75|19.875|17.72|20.64|18.5|15.44|15.61|17.56|8.69|7.15|2.99|6.58|7.45|8.2|12.7|12.01|18.81|22|24.61|21.26|27.62|32.98|50.51|63.63|57.35|89.65|102.32|115.59|99.39|97.75|77.35|75|49|22.95|19.67|35.41|30.37|34.03|43.66|54.68|40.72|51.7|67.08|67|50.12|50.22|43.87|32.12|29.64|26.18|30.47|27.57|26.71|33.22|31.78|41.07|42.17|33.69|33.66|32.5|19.31|12.67|13.41|12.38|17.06|17.54|19.21|15.43|20.83|22.77|25.91|28.17|27.03|26.26|28.63|21.41|19.82|23.06|17.09|8.68|8.33|13.49|19.66|24.49|17.86|14.24|25.74|27.5|29.93|30.51|40.65|34.58|45.33|43.95|49.18|61.34|63.88|60.17|58.16|79.64||
2025-07-04 01:39:15|usa_0849|MSM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|15|18.5|19.375|15.375|21.625|20.815|22.315|25.44|29.88|21.25|25.88|21.56|11|9.56|15.5|14|18.19|14.88|16.15|16.05|17.49|16.4|20.04|21.25|16.21|12.96|17.7|18.5|20.15|23.65|28.25|28.66|31.3|34.14|34.62|26.87|38.69|38.18|44.93|51.86|41.23|40.92|43.19|48.74|50.29|48.71|40.87|48.76|47.7|35.86|34.26|40.85|39.24|43.05|43.19|54.49|50.39|56.94|59.43|71.59|61.78|68.01|76.02|73.71|68.73|74.6|79.12|78.8|80.95|76.37|84.02|91.06|85.29|80.97|75.07|71.06|71.26|62.77|64.81|77.5|71.83|72.8|102.15|89.53|71.21|82.9|93.88|86.44|84.63|81.06|83.49|83.65|71.05|73.21|68.07|59.64|66.01|69.66|77.57|90.16|89.17|84.07|81.64|82.86|82.66|82.98|82.7|90.73|100.92|94.75|98.68|91.24|88.95|79.07|80.41|76.48|89.67||
2025-07-04 01:39:18|usa_0851|CXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:19|usa_0852|CIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279|205.2|92.85|45|44.85|51.3|56.1|59.4|56.1|56.55|58.95|60.15|61.8|58.2|46.35|39.6|45.45|41.1|37.2|38.7|44.25|47.25|43.65|44.25|47.4|46.5|49.35|50.25|48.15|43.02|42.03|42.21|36.54|44.73|49.23|50.22|57.72|55.29|56.85|56.25|50.28|54.84|56.7|56.13|55.56|56.46|57.21|60.63|58.95|25.41|26.52|32.19|35.82|41.22|45.96|49.92|40.11|28.59|25.8|19.62|19.47|14.76|17.85|15.18|12.75|13.07|15.48|14.66|14.23|13.85||
2025-07-04 01:39:22|usa_0853|CLGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:23|usa_0854|TGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.472|16.6595|18.525|21.086|27.95|31.85|21.125|21.8595|16.6595|19.9095|16.0875|15.8015|19.0125|18.2|19.9485|23.361|25.6425|29.627|30.745|19.565|23.01|28.86|21.671|18.1675|15.7625|20.4815|20.527|21.1835|21.7425|20.6765|20.93|26.364|24.1605|23.062|25.5255|24.6675|27.2025|30.6995|28.574|34.489|34.7685|42.952|47.5865|52.819|36.7835|40.4235|35.581|22.23|23.478|25.6165|28.275|31.1935|34.021|45.1165|43.147|54.6845|56.2835|60.788|68.094|77.337|82.94|77.792|77.259|85.293|95.433|100.945|93.561|96.122|84.76|90.09|90.181|88.478|77.727|86.697|64.207|52.065|39.598|49.049|41.418|36.14|36.14|42.38|34.19|40.17|36.335|27.56|27.04|21.853|30.108|25.207|27.014|36.023|24.7|9.737|9.399|17.121|18.941|24.986|23.998|21.788|32.552|19.89|16.887|14.885|12.62|11.19|9.41|11.19|13.9|14.11|13.93|19.25|25.38|25.79||
2025-07-04 01:39:27|usa_0855|FII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:28|usa_0856|NATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:29|usa_0858|THG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|26.06|30.41|32.68|36.93|35.99|40.99|48.1|61.05|62.28|59.28|54.93|53.12|58.29|55.99|55.19|41.75|57.69|60.88|62.06|53.15|54.65|53.27|42.89|43.48|48.55|22.25|10.99|14.15|17.51|23.67|27.35|36.88|32.15|29|32.55|35.8|34.92|40.71|39.95|48.45|47.35|44.5|47.38|46.97|48.79|42.78|45.1|43.69|46.1|47.23|40.32|35.17|34.31|40.89|41.63|42.15|43.5|43.38|45.28|46.47|41.06|35.52|36.08|40.82|39.01|35.69|36.55|42.68|50.23|53.27|60.31|58.84|60.05|63.45|71.28|70.24|71.18|78.9|84.6|82.95|86.68|78.2|86.59|90.02|83.39|98.18|107.6|107.91|121.24|122.49|114.71|118.71|122.16|133.15|135.93|118.54|100.35|102.49|112.35|115.35|139.49|141.31|121.75|139.51|146.6|129.39|147.3|139.48|111.46|106.72|124.3|131.47|131.93|146.99|165.01|170.53|175.98||
2025-07-04 01:39:32|usa_0859|CMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.53|19.9|22.6|25.21|22.53|24.72|23.86|25|25.15|27|32.89|34.5|35.06|33.59|34.97|55.54|75.43|68.65|55.69|59.27|52.19|51.63|66.6|74.63|74.97|73.29|82.65|96|91.4|72.25|69.42|70.96|72.79|71.82|78.07|75.1|88.96|73.73|71.85|85.59|94.27|88.68|89.4|92.09|87.73|84.55|84.85|66.62|78.06|75.32|78.95|75.8|66.55|66.35|67.3|60.3|66|63.25|48.35|54.23|52.53|49.73|54.19|54.55|50.43|58|64.89|67.38|68.01|66.93|52.86|54.53|44.13|41.17|41.9|38.53|34.69|29.79|25.47|22.04|13.01|8.83|14.67|11.76|19.66||
2025-07-04 01:39:36|usa_0860|IPGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.21|20.69|18.64|20.5|17.85|19.69|20.39|13.3|9.04|9.93|12.3|15.67|15.6|17.24|21.62|28.66|49.8|75.15|52.95|38.05|56.99|45.72|61.64|60.14|60.71|56.9|55.72|71.75|68.48|62.98|71.21|72.09|93.28|97.33|81.81|86.31|81.93|86.38|85.37|96.26|121.81|139.78|165.98|241.43|239.09|248.62|164.21|140.85|153.22|129.51|124.24|144.82|140.87|152.17|150.44|203.52|229.36|196.39|170.38|164.19|135.79|105.49|95.82|88.36|126.1|113.8|101.49|95.42|86.28|83.74|69.89|77.12|63.98|66.96||
2025-07-04 01:39:39|usa_0861|HE|price_second_month|0|||||||||||||||||||||||||||||8.385|7.84|7.825|8.77|9.565|9.475|10.225|10.42|11.09|12.46|11.85|11.5|11.19|12.03|11.545|10.805|10.7|10.725|10.925|11.55|12.73|13.08|14.06|14.14|12.965|13.485|14.3|14.045|14.355|15.255|16.68|17.615|16.9|16.875|17.765|16.19|17.36|17.095|14.965|14.405|17.655|16.375|17|18.375|18.535|19.84|18.7|21.42|22.775|22.53|21.505|19.9|22.9|21.49|23.045|26.475|24.305|25.81|28.25|26.62|25.8|26.51|26.44|26.73|26.87|27.42|27.06|26.17|24.5|20.97|23.15|22.46|26.38|26.45|27.27|13.87|17.25|17.4|19.86|20.37|21.96|24.02|21.89|24.15|24.83|24.02|25.91|25.05|27.61|26.53|24.91|26.99|26.17|25.01|25.31|25.41|24.05|25.39|28.19|33.05|30.54|28.27|28.58|29.36|32.83|30.01|30.8|33.28|33.14|33.42|38.35|32.96|34.33|35.27|38.32|38.28|41.54|44.4|43.67|42.84|39.46|34.61|35.83|34.96|43.05|43.6|37.99|40.98|43.17|39.12|41.08|40.45|35.91|14.02|12.19|12.18|10.99|10.73|10.39|10.95|10.68||
2025-07-04 01:39:44|usa_0863|CBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4|28.26|28.23|29.15|25.55|23.27|21.59|23.21|24.05|21.38|26.9|30.9|31.63|24.87||
2025-07-04 01:39:47|usa_0865|DDD|price_second_month|0||||||||||||||||||||||||||||||||0.9567|0.8333|0.6667|0.75|0.7067|0.4167|0.29|0.5|0.3733|0.4367|0.3333|0.5833|0.6233|0.8967|0.8967|1.1667|1.3733|5.8333|5.4567|6.7933|6.77|7.7067|5.02|3.41|3.5833|2.4167|3|2.75|2.5833|3.8333|1.9567|2.3333|2.1267|1.91|1.5633|2.5833|3.8867|3.9567|6.6667|4.6667|4.2067|5.61|5|3.74|4.0833|3.81|2.2133|2.8|2.2467|2.0633|2.8333|3.0333|3.48|4.03|3.7833|5.37|6.7533|7.08|7.5|5.93|6.3333|6.6|5.3733|4.79|6.05|6.72|6.68|5.8567|4.82|3.0533|4.0733|2.4167|1.71|2.3033|2.7267|3.6433|4.72|4.5867|4.1967|9.38|16.3167|13.3267|12.1133|10.4067|14.9333|20.2667|29.14|29.8067|36.96|48.52|51.4|75.16|75.96|50.65|53.51|35.28|30.47|21.87|13.73|9.12|10.67|13.39|14.5|13.85|15.2|20.45|12.56|8.83|9.5|12.36|20.35|12.38|14.12|8.09|7|8.49|9.16|7.37|5.49|9.15|35.84|29.41|30.44|22.78|17.82|10.81|10.13|10.14|9.79|8.2|6.31|5.34|4.14|3.52|2.14|2.97|3.39|1.55||
2025-07-04 01:39:51|usa_0866|SKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||3.9325|4.0825|8.47|7.595|7|5.5325|6.345|6.25|6.5|5.75|6.095|6.0625|6.0325|6|6.22|6.75|7.265|7.22|7.5625|7.765|6.5475|5.61|4.985|6.235|6.0775|5.4075|4.86|5.8275|5.265|5.015|5.4375|5.6175|5.4875|5.285|6.1525|6.775|7.275|7.37|7.5125|8.075|8.4375|10.2875|10.5975|9.705|11.025|12.5275|11.925|12.105|13.86|13.745|16.15|15.185|17.9|19.71|20.09|20.975|19.035|21.055|17.75|19.12|20.06|18.32|13.8|16.18|18.81|19.625|20.835|20.81|23.11|23.99|26.65|27.46|28.13|28.35|29.28|31.01|33.55|32.88|35.29|34.48|30.85|33.07|34.31|35.42|34.91|36.58|35.45|33.63|31.64|33.31|32.08|35.22|40.64|34.47|33.87|26.06|23.4|25.04|22.32|21.49|24.06|23.65|21.59|16.96|14.14|15.22|11.98|6.15|5.69|9.45|15.74|17.53|16.72|19.81|16.68|17.51|15.42|19.45|18.89|20.37|23.25|24.96|28.81|27.75|30.44|36.97|35.45|29.8||
2025-07-04 01:39:55|usa_0867|WLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.685|16.7|12.025|14.375|14.01|17.735|15.61|14.66|16.865|16.305|14.08|13.775|9.72|8.49|8.46|9.905|8.5|7.125|10.655|12.43|13.87|10.26|11.03|12.48|18.88|24.145|28.05|20.49|19.675|29|28.81|34.45|35.655|43.525|46.515|50.055|56.87|65.745|81.24|94|63.6|68.78|70.79|52.32|59.05|41.01|44.13|51.98|54.41|65.79|61.92|71.64|95.34|106.96|117.92|97.31|68.71|79.89|59.92|60.86|69.86|63.4|47.7|58.01|77.17|87.45|105|85.97|92.92|108.61|132.11|106.47|107.17|114.62|108.44|130.5|127.41|132.81|160.58|145.4|126.95|112.09|76.2||
2025-07-04 01:39:58|usa_0868|AOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:59|usa_0870|GLPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|34.17|33.59|32.26|33.85|36.68|30.87|27.37|25.18|32.91|34.14|31.11|32|36.86|38.69|35.54|33.26|35.25|35.86|34.43|37.14|39.76|38.62|42.27|47.87|35.89|36.85|42.04|44.15|46.47|48.1|46.75|43.99|45.6|48.27|52.61|52.81|47.53|47.42|45.88|45.52|43.57|52.02|51.61|50.15|46.44||
2025-07-04 01:40:02|usa_0871|DNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:03|usa_0872|WCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.63|6.38|8.31|9.69|8.94|7.69|9.25|8.35|7.75|4.55|5.5|7.18|5.6|5.05|4.07|4.94|5.95|8.95|13|16.58|20.24|28.12|35.93|29.2|34.7|41.75|57.32|65.74|58.5|66.9|66.73|64.82|47.59|40.48|40|44.31|38.44|14.79|16.6|26.73|24.03|26.1|28.89|37.4|32.28|47.72|58.22|55.6|43.09|50.96|62.89|59.49|57.78|64.65|73.9|74.26|73.77|85.98|86.21|85.42|83.99|82.39|69.43|71.86|55.97|48.05|44.05|58.33|62.16|67.9|69.5|61.15|50.45|65.55|62.25|59.35|61.15|53.41|54.45|46.83|45.08|52.62|40.57|33.3|46.85|65.22|80.28|106.57|117.02|124.13|121.73|125.58|131.68|128.92|165.58|137.38|161.85|155.85|149.49|179.49|165.38|211.57|180.47|167.89||
2025-07-04 01:40:06|usa_0874|CR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.66|91.12|105.68|121.56|149.08|158.38|182.08|162.99|171.4||
2025-07-04 01:40:11|usa_0876|PPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:12|usa_0877|VMI|price_second_month|0|||||||||||||||||||||||||||||11.875|6.875|5.75|8.5|7.875|7.375|5.625|6.625|6.875|7.875|9.375|11.125|8.5|8.5|7.875|9.125|7.375|8.125|8.25|9.625|9.75|11.125|12.685|13.625|15.56|15.5|19.625|21.125|21|21|21.75|22.37|20|15.13|16.12|11.78|16.53|15.88|17.75|15.13|19.69|18.94|18.37|18.31|15.92|17.55|15.34|17.19|18.85|24.5|22.19|19.45|19.99|21.27|22.7|21.45|20.8|19.74|24.96|25.2|23.95|28.75|33.37|36.37|47.9|52.16|59.25|56.72|70.49|89.18|78.49|79.9|114.84|106.74|55.3|43.56|68.61|82.33|76.64|71.2|79.22|67.03|80.86|102.08|100.22|92.53|85.18|111.07|114.5|126.75|139.66|157.55|152.33|134.96|144.71|145.63|154.95|140.75|135.22|124.65|124.45|106.29|117.25|113.05|138.32|130.47|148.9|157.25|146.4|143.55|172.8|147.1|146.15|140.4|130.54|136.59|113.11|135.5|143.14|116.22|114|127.05|162.98|236.53|248|248.86|239.03|216.45|256.75|276.82|338.66|317.33|262.27|253.5|219.57|211.93|251.4|285.76|347.86|348.37|318.04||
2025-07-04 01:40:17|usa_0878|SMG|price_second_month|0|||||||||||||||||||||||||||||||||||||8|7.375|8.5|9.125|8.625|8.875|8.56|9.56|8.69|8|7.375|9.25|10.875|11.25|10.06|8.875|9.19|9.375|9.065|10.625|14.625|14|14.625|17|17.44|14.25|18.095|16.19|22|19.845|20.095|16.25|18.815|15.5|15.81|20.625|22.85|20.065|21.905|23.505|23.425|24.365|24.515|25.175|24.75|28.29|29.745|31.525|32.425|30.91|34.275|35.035|35.485|40.99|46.92|47.89|43.66|42.92|49.47|44.11|46.04|45.26|36.91|35.59|28.2|26.74|32.36|27.93|34.3|40.69|39.93|39.05|44.43|47.23|49.96|56.17|57.7|48.56|44.09|46.84|43.17|41.65|41.46|44.31|47.27|52.71|58.58|57.11|59.95|57.73|61.03|65.51|61.26|62.19|69.79|69.02|69.5|82.8|91.27|90.63|86.61|95.59|98.9|89.84|85.13|74.72|75.98|81.9|89.53|106.32|101.08|105.99|142.57|168.53|175.77|213.15|217.37|156.83|144.89|140.06|94.62|66.95|55.93|82.5|63.2|56.66|55.66|65.7|69.69|70.98|77.09|58.57|59.56||
2025-07-04 01:40:22|usa_0879|WEN|price_second_month|0.1582554517134|3.5996|3.1696|4.395||3.6055|4.0945|3.5495||3.7057|3.2874|3.6232||3.3993|2.6217|2.2505||2.1651|2.1238|1.2696||1.3786|1.5671|1.3462||1.4021|1.4169|1.1282||1.6643|1.4905|1.6025||2.5362|2.2564|2.601||2.9251|3.3728|3.3875||3.959|4.0444|4.7425||4.2948|4.0002|3.9826||4.987|5.9149|5.968||5.2639|6.0593|5.8295||7.4172|6.0917|6.9165||6.7927|6.4334|6.3421||8.3274|7.7589|6.1093||6.0386|7.2523|7.1433||7.7177|6.8045|7.158||8.1301|6.6838|7.7295||8.8341|10.07|11.82||10.33|11.43|13||16.1|16.8|16.74||16.33|16.59|21.74||15.87|12.29|8.73||6.4|5.26|4.94||4|4.73|4.69||4|4.53|4.62||5.07|4.59|5.36||4.72|4.525|4.7||5.83|8.48|8.72||8.53|8.26|9.03||11.28|8.65|10.77||9.62|10.8|13.52||15.51|15.53|16.42||17.18|17.14|15.61||19.58|19.98|22.21||21.78|22.295|21.92||23.42|21.68|23.85||18.88|18.69|22.63||21.75|20.41|19.48||16.96|17.52|16.3||11.42||
2025-07-04 01:40:28|usa_0880|AWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.13|20.2609|24.78|33.91|29.68|26.95|23.5|24.39|20.59|17.86|16.79|18.15|16.41|17.93|17.7929|19.17|19.6373|18.951|22.2611|21.16|21.295||
2025-07-04 01:40:29|usa_0881|CBT|price_second_month|0|||||||||||||||||||||||||||||4.7092|4.1154|4.17|4.5654|4.2419|4.403|4.206|5.5001|6.5067|7.2616|6.6504|5.6252|6.5067|7.3162|7.6211|3.7386|3.7214|8.1243|7.5146|9.778|12.116|13.8416|13.4821|17.399|15.7483|15.7483|14.8107|13.5166|14.7417|15.7483|15.0638|20.2749|19.159|12.51|17.33|14.4886|13.5914|13.2635|10.9628|12.7286|14.989|21.2814|24.44|34.29|37.51|40.37|36.31|32.68|24.63|23.84|25.33|21.9|29.38|27.19|29.1|34.6|35.94|39.84|37.65|34.8|29|33|35.05|37.02|33.13|33.23|41.13|44.67|48.31|40.34|34.42|27.4|32.04|27.67|20.69|10.48|15.97|19.79|22.93|29.06|28.01|28.43|35.8|43.26|42.23|34.43|33.18|40.51|37.8|34.83|37.73|36.78|40.94|39.99|48.8|54.14|56.55|54.78|43.08|45.12|41.47|33.87|43.54|44.53|45.71|49.86|50.93|57.98|52.23|52.68|61.24|60.18|60.25|64.92|49.2|46.88|39.94|40|46.99|37.38|35.72|37.01|41.41|49.23|63.58|53.4|52.48|73.16|75.61|71.97|73.62|79.53|68.48|72.46|75.9|84.95|102.3|105.11|109.62|86|74.69||
2025-07-04 01:40:34|usa_0882|WPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:35|usa_0883|MTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.6049|1.6519|1.4953|1.5266|1.6519|1.7145|1.8397|1.9962|2.325|2.9944|4.1215|3.1587|4.2032|5.0903|4.693|5.5567|5.7765|3.7068|5.6004|5.196|7.1854|7.832|6.4457|5.6933|6.9212|4.848|5.2834|5.9596|5.8814|6.0547|6.0125|7.6503|8.3371|6.974|5.6638|3.8399|4.3112|5.3996|5.706|6.5514|6.7099|7.0078|7.8933|8.707|8.5654|9.8482|10.5878|16.2875|19.4385|18.6819|25.4615|24.7895|32.0298|33.5979|37.068|34.439|32.8836|21.2856|6.6613|3.4659|5.5116|5.613|8.3012|9.8566|10.0849|7.7433|9.2818|16.7461|15.233|9.3917|9.3579|13.3056|8.7915|10.8879|12.68|15.6556|17.7605|16.8898|17.4055|26.1547|22.8664|24.8698|17.0251|18.7073|15.943|14.4383|14.2862|13.3986|22.8|19.6|23.84|24.32|22.64|32.92|40.18|29.72|24.49|23.19|19.75|17.99|13.65|12.5|16|12.47|9.35|9.42|11.11|16.29|25.82|24.25|19.06|16.53|13.02|9.55|9.82|18.91|14.35|16.92|14.33|13.94|12.43|10.09|10.63|10.35|10.51||
2025-07-04 01:40:40|usa_0885|TEX|price_second_month|0|||||||||||||||||||||||||||||13.11|7.49|4.495|8.49|6.44|5|7.06|8.625|6|4.25|4.19|5.56|3.94|3.5|4.19|4.315|3|3.25|3.625|3.19|3.065|2.25|2.315|2.44|4.5|3.94|4.44|6|7.875|10.815|10.25|11.94|15.405|7.875|14|12.815|15.47|13.44|14|5.94|7.97|9.155|6.5|9.225|10.995|11.08|9.22|10.19|12.7|9.825|6.18|6.04|8.875|11.55|12.895|17.515|14.745|18.065|22.92|22.6|19.76|24.39|30.81|39.575|45.75|43.93|56.02|65.88|84.77|79.88|64.45|67.45|71.35|50.29|14.26|8.92|13.42|16.48|18.83|19.47|21.76|18.21|24.28|33.75|29.65|16.13|15.43|25.39|16.63|22.07|24.19|32.81|35.87|29|36.32|44.53|38.46|37.41|28.7|27.41|24.73|23.33|20.48|22.38|21.18|24.28|30.52|31.24|32.78|38.55|46.76|41.52|39.58|38.75|33.06|33.59|26.77|24.83|28.07|22.01|15.72|19.57|31|41.18|52.37|51.05|42.38|41.28|35.39|33.22|45.91|59.21|46.37|60.61|49.5|57.35|59.67|56.77|54.79|40.7|45.01||
2025-07-04 01:40:45|usa_0886|HRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:46|usa_0887|BIO|price_second_month|0|||||||||||||||||||||||||||||6.71|4.96|5.4167|7.8733|7.9167|6.4167|6.0833|6.0833|6.5|6.46|6|5.4167|4.5833|4.6267|3.8333|4.5|5.8333|8.1667|9.25|9.25|10|12.75|13.75|12.8733|17.1667|14|14.94|13.19|12.75|14.095|12.595|12.81|15.875|12|10.625|10|14.095|13.31|12.345|16.435|11.595|12.31|16.5|17.525|21.55|27.875|31.55|32.725|44.26|41.95|39.5|35.95|59|51.15|51.25|52.1|56.12|50.34|56.7|48.91|53.88|55.2|58.42|57.31|66.42|73.41|78.95|70.91|74.7|84.32|100.91|94.44|89.48|107.6|74.16|55.7|74.44|86.26|96.69|93.39|93.57|82.53|93.35|114.16|124.43|100.34|94.3|101.92|99.61|100.38|104.49|123.2|113.68|114.01|122.62|129.72|120.73|120.26|118.79|127.18|144.37|139.33|139.72|134.64|148.85|148.81|173.5|194.64|223.48|217.82|271.3|270.04|287.13|325.3|274.46|270.9|286.93|337.71|369.38|352.02|491.32|508.59|538.5|584.5|602.37|804.82|753.2|625.96|537.79|485.04|414.71|477.84|373.35|400.2|304.92|325.88|286.86|337.32|340.53|265.16|226.93||
2025-07-04 01:40:51|usa_0888|MFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|19.52|20.52|19|18.52|18.52|22.24|20.52|21.24|20.52|27.28|29.24|31.16|32.2|36.36|37.52|36.88|34.48|35.08|39.48|41.96|38.8|41.6|36.28|37.24|36.56|33.8|28.36|26.96|24.4|23.68|27.12|28.12|31.12|29.64|30.08|31|35.12|38.24|29.08|27.2|24.76|22.96|25.04|31.68|30.28|28.96|29.32|29.48|32.6|33.88|32.96|29.96|27.52|29.2|30.48|32.76|33.64|35.52|35.12|28.8|29.16|31.44|32.92|33.76|33.52|31.84|31.76|28.44|27.92|27.24|28.84|30.88|31.28|32.08|33.28|35.12|32|28.48|31.12|30.64|29|29.08|28.16|28.68|30.64|28.92|6.76|10.72|14.8|16.08|17.48|19.2|17.16|16.24|13.52|10.93|11.18|10.71|10.58|10.96|10.8|11.22|10.7|12.52|11.11|10.64|9.3||
2025-07-04 01:40:55|usa_0889|THO|price_second_month|1||||||||||||||||||||||||||||1.0422|1.0144|0.8478|1.1111|1.07|1.25|1.3056|2.4722|2.8744|2.4167|2.375|4.1867|3.4167|2.7283|3.125|4.2917|4.125|3.3333|3.7083|3.25|3.2917|3.2917|3.0633|3.23|3.125|3.4167|3.98|4.2083|3.8967|4.1467|5.105|5.73|6.8233|6.9225|5.3125|6.375|5.6575|7.095|6.375|7.61|6.0775|5.2425|5.7825|4.9375|5.4375|8.2425|6.825|9.2625|11.825|17.815|17.38|17.215|12.515|20.41|27.01|28.11|26.86|33.46|26.47|37.05|29.91|31.43|34|40.07|53.36|48.45|41.17|43.99|39.39|45.14|44.99|38.01|29.77|21.26|24.82|13.18|15.62|18.37|30.95|31.4|30.21|23.75|33.4|33.96|33.37|28.84|22.15|27.43|31.56|27.41|36.32|37.43|36.79|49.18|58.04|55.23|61.06|56.87|51.5|55.87|63.21|56.28|51.8|56.15|63.77|64.74|84.7|100.05|96.13|104.52|125.91|150.72|115.17|97.39|83.7|52|62.37|58.45|56.64|74.29|42.18|106.53|95.26|92.99|134.74|113|122.76|103.77|78.7|74.73|69.98|75.49|79.64|103.5|95.13|118.25|117.34|93.45|109.89|95.71|75.81|88.81||
2025-07-04 01:41:00|usa_0890|PTEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.1406|0.125|0.1458|0.1537|0.1615|0.1642|0.2552|0.2396|0.2683|0.3412|0.4115|0.5781|0.4792|0.7527|1.5938|4.5938|2.5|2.7975|1.0475|1.1725|0.7025|2.085|3.36|3.1725|5.7025|6.0325|7.845|11.655|17.625|14.725|7.025|10.125|12.235|15.28|12.49|14.505|16.57|18.3|14.92|14.365|18.14|15.33|17.32|20.01|25|26.45|34|31.24|27.55|29.9|27.4|27.7|22.29|26.42|21.47|18.85|23.73|31.48|28.42|12.49|8.59|14.34|13.29|15.39|15.44|14.03|14.75|19.7|27.34|31.33|24.44|21.02|19.455|15.12|15.19|17.775|23.34|21.01|19.59|23.31|29.11|33.09|34.54|17.69|18.685|20.2|16.28|16.22|15.54|18.61|19.49|26.67|27.62|21.32|15.97|21.59|18.07|20.68|17.13|13.88|13.26|10.63|8.65|8.94|5.73|3.69|3.85|4.31|7.4|8.37|7.76|7.06|14.43|19.08|14.9|17.95|13.7|9.74|14.14|11.71|11.57|11.02|9.21|8.4|8.31|5.52||
2025-07-04 01:41:04|usa_0891|UFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:05|usa_0892|LSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.8438|2.0625|2.2662|2.9375|3.2975|3.9375|3.1875|4.5|3.3125|3.5|3.2188|3.1412|3.6875|3.3125|2.875|2.7975|3.36|3.4225|3.2425|3.7188|4.235|3.5787|5.125|4.715|4.7038|4.625|5.0075|7.0237|6.6563|6.375|6.7737|8.32|8.3|9.2837|8.675|10.285|13.2637|12.6625|13.0775|13.5475|16.01|15.415|18|17.845|24.31|26.24|35.255|35.08|33.76|36.32|43.04|46.59|44.19|42.7|45.04|44.69|48.66|43.01|39.78|46.38|55.72|49.02|32.14|31.65|38|34.87|37.32|39.89|41.94|35.98|35.95|44.47|47.32|40.49|46.27|54.06|52.7|47.27|50.57|56.29|52.79|54.65|56.13|57.71|64.93|67.865|80.38|70.22|65.4|66.2|62.42|59.2|67.85|69.23|81.45|86.8|83.55|93.35|103.2|108.8|113.4|115.8|109.08|108.68|96.25|111.52|111.41|100.97|116.26|133.09|131.42|160.14|170.5|168.03|168.55|154.41|151.43|146.63|172.98|180.79|175.38|189.81|172.65|190.2|182.03|182.56|185.92|158.8|137.22||
2025-07-04 01:41:10|usa_0893|JCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:11|usa_0894|PDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.51|17.96|19.15|19.5|20.43|18.92|16.64|17.77|16.44|16.94|17.49|19.59|19.58|17.25|16.55|17.17|18.52|19.85|18.8|18.69|17.81|17.1|19.33|18.09|20.05|21.67|19.77|22.69|21.18|19.99|19.82|18.33|18.94|20.03|18.34|20.75|20.27|20.11|22.4|24.61|16.01|15.88|16.95|17.22|18.31|17.82|18.87|17.04|14.57|11.99|10.29|9.15|6.77|6.96|6.01|6.77|6.95|9.13|9.78|7.38|6.75||
2025-07-04 01:41:15|usa_0895|SSYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.0433|2.98|5.5|5.21|6.9167|6.5833|6|5.5433|6.5|7.9367|4.6033|4.4167|4.1267|3.25|1.75|2.1033|1.5|1.2933|1.3133|1.98|3.5|2.03|2.3433|1.1867|1.02|1.1167|1.5|2.26|2.9|2.1667|1.7333|2.75|3.8433|8.62|13.5633|15|8.71|12.985|12.465|16.15|14.48|16.18|14.165|11.855|13.735|15.13|11.945|15.05|18.34|24.075|25.15|24.99|18.76|21.77|16.66|11.16|9.1|10.46|14.4|14.85|26.37|23.26|22.71|33.82|45.38|35.2|23.14|30.72|36.84|47.52|64.66|74.95|63.112|84.05|107.27|117.77|127.13|93.02|119.96|101.97|62.06|35.56|30.66|25|18.85|22.82|21.34|18.05|19.77|26.9|22.38|21.78|18.225|18.6|24.95|21.39|28.46|21.91|23.82|18.44|16|17.86|14.86|17.1|34.49|23.09|21.06|26.99|25.08|19.94|17.26|14.03|12.95|14.55|14.7|11.04|12.35|8.66|6.87|9.62|10.57|10.33||
2025-07-04 01:41:19|usa_0896|VSTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:19|usa_0897|DRQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:20|usa_0900|DSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:21|usa_0901|ASB|price_second_month|0|||||||||||||||||||||||||||||9.2245|7.8933|7.4667|8.2133|11.4133|11.7333|11.4133|13.6533|13.8667|13.8667|13.6533|15.04|16.2133|15.9488|15.36|14.2421|15.04|15.5733|13.3888|15.8933|16|19.0027|21.2|19.4667|20.5333|21.4667|23.3333|25.536|20.2667|22.4|26.5333|27.936|26.4|21.3333|22.7533|20.7067|23.0867|23.5|26.04|16.8733|16.96|16.7267|16.54|23.2067|23.1|22.6067|22.8467|24.44|25.2333|23.2067|22.3533|23.04|24.9333|25.4533|28.0667|29.5933|29.25|31.3|33.23|32.06|33.42|32.54|32.78|34.47|33.06|31.54|33.24|34.58|33.01|28.21|27.21|24.92|27.31|17.5|21.73|14.46|14.43|10.38|11.34|12.91|13.43|12.05|12.795|14.47|14.09|11|10.4|13.24|12.66|12.96|12.85|14.39|15.41|15.95|17.23|16.69|17.23|18.18|18.48|18.64|18.97|18.36|20.51|17.2|18.69|19.84|22.85|25.75|23.85|21.9|25.5|24.7|27.6|27.25|23.17|23.28|19.81|19.24|21.44|16.93|14.01|13.44|15.32|20.15|22.99|20.62|21.9|24.39|20.7|20.04|24.6|23.15|14.81|17.33|17.74|20.84|21.42|22.88|26.69|24.85|23.17||
2025-07-04 01:41:26|usa_0903|PGRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|18.75|16.87|18.46|14.94|16.38|17.76|15.81|17.43|15.39|15.68|16.02|13.95|15.01|15.84|14.27|14.7|14.45|12.99|13.54|13.59|8.14|7.68|10.02|9.5|10.8|8.86|7.96|9.5|9.06|6.99|6.39|5.27|4.31|5.17|4.77|4.38|4.37|5.05|4.86|4.51|6.11||
2025-07-04 01:41:28|usa_0904|LDOS|price_second_month|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85||17.93|19.19|20.25||20.42|20.23|18.86||18.37|17.43|19.02||17.48|15.92|15.74||16.66|12.27|12.24||12.12|12.59|11.09||13.93|15.12|46.51||38.34|35.46|43.97||40.43|42.74|57.76||46.13|42.07|51.25||52.15|58.02|64.79||59.65|70.24|52.39||78.51|87.6|98.53||92.72|90.23|104.78||100.93|90.9|88.26||99.26|93.11|105.91||86.43|93.69|107.9||148.29|154.34|145.2||152.23||
2025-07-04 01:41:31|usa_0905|BOH|price_second_month|0|||||||||||||||||||||||||||||18.33|15.32|14.81|19.4|24.91|24.785|16.015|19.8|18.08|17.125|17.545|19.705|18.745|17.53|16.805|15.61|16.375|16.19|12.565|14|15.125|16.75|18.375|17.375|18.19|18.875|21.815|22|23|24.69|25.5|21.56|25.06|14.75|21.38|21.94|20|18.56|19.63|15.19|22.5|14|14.88|19.46|24.67|26.12|25.2|25.32|28.95|28.88|30.48|31.1|34.92|33.9|41.35|45.64|43.45|47.48|48.55|45.52|48.73|50.75|51.61|53.4|50.73|48.82|51.63|51.72|53.51|51.41|52.07|48.02|54.1|52.88|44.61|32.04|37.43|39.45|45.7|42.21|48.03|44.66|43.3|47.16|47.4|41.57|42.55|46|46.34|46.23|43.47|48.39|50.38|51.5|59.15|58.45|55.76|58.05|57.63|60.26|62.77|62.06|69.19|63.5|71.85|72.04|83.37|84.46|77.73|78.13|84.88|82.01|84.93|83.13|79.75|82.23|75.66|82.68|90.11|74.42|64.33|55.04|74.88|87.5|89.74|83.81|79.78|86.18|79.48|78.02|80.67|74.86|39.15|53.74|58.07|60.28|57.74|66.37|78.98|72.22|66.51||
2025-07-04 01:41:37|usa_0906|BDN|price_second_month|0|||||||||||||||||||||||||||||1.12|0.87|0.69|0.69|0.69|0.69|0.44|0.75|0.87|1.12|0.5|0.44|0.75|1.62|1.62|3.44|3.63|4.88|3.63|4|3.81|3.69|3.44|4.44|5.63|6.06|17.75|20.63|20|21.38|24.19|23.63|23.19|18|18|16.44|19.44|17.94|16.81|16|17.69|20.5|19.63|19|20|22.45|20.43|22.6|24.35|22.64|21.35|20.57|23.72|24.45|27.05|28.5|26.9|29.6|28.45|29.59|28.16|31.9|28.98|29.37|29.02|32.63|35.15|35.62|31.81|25.78|20.5|16.74|18.77|17.4|4.92|4.72|7.45|10.61|9.82|11.21|11.59|10.99|11.06|12.3|12.76|9.94|8.71|10.81|11.23|12.2|11.93|13.75|14.16|12.82|13.28|14.65|15.3|16.02|15.46|15.85|14.08|12.12|13.76|12.31|15.79|16.13|15.35|16.66|17.43|17.18|17.23|15.66|16.26|16.76|14.27|15.72|15.11|14.35|15.43|13.58|9.65|11.13|11.13|12.23|14.06|13.88|12.85|13.33|11.15|8.03|6.91|5.89|3.9|5|4.46|4.3|4.61|5.23|5.6|5.05|4.23||
2025-07-04 01:41:41|usa_0907|OFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:42|usa_0908|JW.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:43|usa_0909|MYGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875|6.9375|5.5625|6.375|9.0625|6.625|5.9375|6.875|4.8125|5.0325|1.875|2.78|2.345|2.595|2.9375|8.2825|38.625|19.72|34.97|35.065|27.69|31.025|21.8|28.445|16.375|11.145|8.585|9.51|4.89|7.65|6.26|5.89|8.2|8.295|8.115|9.62|10.835|8.23|9.885|9.605|12.84|13.055|12.645|15.2|16.73|19.035|21.98|24.1|18.51|24.21|34.1|29.64|39.425|36.16|30.57|23.12|23|18.25|15.63|21.53|18.52|25.41|19.83|21.25|24.2|24.13|24.99|28.72|25.42|32.1|26.17|29.75|36.21|33.16|36.19|33.53|34.07|33.95|37.56|43.5|35|33.89|20.36|16.69|19.43|20.35|30.49|34.63|32.42|36.51|49.79|32.24|31.03|24.77|23.53|25.74|17.62|14.53|13.37|17.54|30.49|28.65|35.78|25.86|24.38|19.24|22.34|20.26|18.92|22.06|17.85|19.09|20.93|22.76|28.33|16.27|10.73|4.19||
2025-07-04 01:41:48|usa_0911|CHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:49|usa_0912|DECK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.9167|0.8333|0.9028|0.8056|0.75|0.625|0.4517|0.375|0.3333|0.4722|0.4933|0.4861|0.3683|0.4167|0.4167|0.4617|0.4378|0.4028|0.2811|0.1183|0.1633|0.1911|0.16|0.16|0.1944|0.1806|0.3022|0.2483|0.2222|0.2183|0.2444|0.2111|0.2778|0.2556|0.2622|0.2144|0.2556|0.3522|0.5133|0.9333|1.4611|1.3889|1.6311|2.4178|2.2783|1.3456|1.2944|1.2794|1.8833|1.97|2.2783|3.0972|3.6222|4.8828|5.2328|8.0094|6.1467|7.5956|6.3161|3.3133|2.2928|3.22|3.7939|5.1461|6.6778|8.04|7.235|12.8167|14.7033|15.1833|14.8267|18.1575|12.46|9.2783|8.2533|6.3817|6.735|8.9467|9.7883|13.7733|12.3917|12.8817|15.3733|16.12|12.3733|11.3583|10.7317|8.1567|9.4267|8.765|10.8917|9.9133|8.805|11.56|10.65|12.455|15.7633|18.86|20.3067|22.2067|24.6583|25.35|24.575|28.03|28.9667|30.4217|33.9783|42.4317|54.3517|55.9067|69.7417|67.5667|48.1067|44.76|53.595|66.48|69.3917|79.1667|88.1817|110.6617|149.265|182.32|159.8817|195.96|139.36|105.52||
2025-07-04 01:41:53|usa_0913|KMT|price_second_month|0|||||||||||||||||||||||||||||6.74|5.48|5.6675|7.26|7.45|7.1|5.9675|6.6175|6.8025|5.7375|5.6625|6.365|8.1775|7.9725|8.605|13.14|11.955|12.5|12.315|13.5|16.25|19|15.375|16.19|18.565|15.625|18.125|20.625|19.875|23.44|26.345|26.315|24.065|12.97|10.69|10.565|14.22|13.25|16.625|11.625|13.19|12.815|14.345|15.575|17.565|19.5|19.955|19.32|20.05|17.375|17.46|14.96|16.885|19.66|19.22|21.705|21.3|20.445|25.65|24.54|22|23.32|27.395|29.24|29.9|26.37|30.54|30.565|38.46|40.33|39.025|30.37|38.65|35.23|18.7|16.32|18.88|22.05|22.5|26.05|28.21|25.2|33.82|38.46|41.73|36.86|38.11|46.07|34.76|36.84|38.12|40.48|43.34|42.52|47.48|43.74|45.04|44.81|36.82|35|36.06|30.5|29.25|20.13|24.48|27.96|34.49|37.09|38.47|35|46.62|41.2|37.23|40.84|41.82|37.69|30.75|29.89|34.83|27.8|27.74|29.02|34.99|37.36|37.51|37.18|35.37|31.71|27.74|23.44|26.42|28.33|24.92|26.47|23.31|25.24|25.75|25.87|28.7|22.13|21.53||
2025-07-04 01:41:57|usa_0915|WPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:58|usa_0916|PRA|price_second_month|0|||||||||||||||||||||||||||||||||||4.5281|4.7906|4.4297|4.6594|5.775|5.6437|5.3812|6.4969|6.0375|5.9719|5.3156|6.4969|7.35|6.9562|7.0219|7.8914|8.2688|8.8594|9.3187|8.5313|8.6953|9.0891|9.975|13.125|14.9297|15.2906|14.5031|12.6328|15.8156|15.5531|13.97|12.565|10.97|9.815|5.69|5.815|7.28|7.7|7.75|9.04|7.4|8.125|9.005|8.075|9.95|11.05|14|12.87|15.45|16.89|16.535|16.88|19.525|20.25|19.56|22.025|24.89|25.645|23.605|25.15|25.615|25.75|28.26|26.29|27.42|26.585|25.615|26.95|27.295|23.895|22.605|26.25|26.625|26.66|29.43|26.475|29.615|31.665|35.155|36.28|39.805|43.88|44.07|44.615|45.34|46.89|50.2|47.14|48.08|45.46|45.45|46.2|45.09|44.99|45.18|48.23|52.91|49.31|52.49|55.02|56.05|59.1|59.55|53.25|61.85|47.8|38.4|48.35|43.73|40.6|37.52|39.07|37.6|27.15|13.8|15.32|15.91|24.75|24.35|25.5|23|24.1|22.21|21.39|19.99|19.89|12.15|17.68|12.37|12.33|14.37|13.4|16.72|15.64|23.19||
2025-07-04 01:42:03|usa_0917|AMH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.38|17.66|18.08|16.92|16.69|16.75|15.4|16.84|14|18.53|22.03|21.25|23.65|22.39|22.32|21.76|19.19|19.99|23.23|20.83|21.9|24.07|25.37|27.06|27.63|24.94|28.25|28.63|31.65|37.62|41.94|40.09|38.69|36.96|35.13|32.51|31.02|34.29|36.23|35.79|36.19|35.46|39.77|38.29|37.01|37.72||
2025-07-04 01:42:06|usa_0918|BIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:07|usa_0919|SLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|5.125|4.3438|4.4063|4.1563|2.9063|3.4375|2.7738|2.5162|2.25|1.8987|1.5788|1.1725|1.0475|0.9537|1.43|2.6875|2.7262|2.7375|3.8425|4.695|3.9512|3.0875|2.54|3.1862|3.9875|4.3037|5.5613|5.2425|5.5938|6.7875|8.31|7.125|7.5275|8.8225|9.85|9.3475|8.85|10.785|12.3025|14.43|12.7725|13.4075|11.685|14.3075|13.085|11.31|12.265|11.065|12.155|13.3925|14.2775|14.265|14.945|17.12|18.24|22.445|18.965|19.47|21.26|20.9|20.965|22.24|21.475|23.385|23.59|23.375|24.105|24.415|25.175|25.23|28.705|27.17|26.18|27.165|25.615|25.57|24.06|24.755|29.81|31.81|30.09|28.88|28.45|27.22|27.25|25.75|28.31|28.99|29.76|30.81|28.63|33.44|38.06|33.8|37.56|42.13|42.43|41.47|41.88|43.81|45.55|52.9|53.4|44.99|45.13|41.72|43.91|47.25|52.27|57.53|54.31|55.07||
2025-07-04 01:42:11|usa_0921|CRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|28.83|34.23|39.07|40.83|43.67|49.12|44.68|42.2|38.2|56.21|51.48|52.68|46.38|52.47|59.16|44.62|42.69||
2025-07-04 01:42:13|usa_0922|AWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3942|47.0581|36.3985|36.2685|31.1988|28.0615|32.7587|13.8661|14.4121|15.0274|25.4356|37.9845|31.2767|32.4467|31.3461|42.0057|38.0711|41.607|31.8574|33.3827|44.0076|41.945|36.9792|43.2796|44.8569|45.0389|42.2136|46.2781|51.5126|46.5208|48.9994|43.4183|47.4914|49.3547|46.3995|43.6263|33.322|41.35|44.78|41.65|41.05|41.7|46.35|59|61.1|60.95|69.95|65.22|69.61|86.79|95.31|97.02|106.33|77.09|74.15|78.54|77.66|106.51|106.23|105.97|92.23|83.5|88.45|75.43|78|63.09|73.56|82.9|117.45|115.58|121.25|162.01|154.19|157.9||
2025-07-04 01:42:16|usa_0924|H|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|38.16|36.65|39.73|44.74|45|32.75|35.69|41.5|37.25|37.57|36|40.98|40.98|44.21|48.3|50.9|60.58|61.53|58.93|59.27|59.49|49.5|49.72|47.12|45.91|54.51|52.77|53.43|57.63|57.5|71.27|80.53|79.75|78.84|70.69|74.85|72.5|74.02|81.12|92.86|55.51|53.82|73.53|83.63|77.82|74.75|78.77|98.54|88.39|91.67|98.06|112.76|108.72|112.1|114.19|132.28|147.93|143.05|156.45|145.76|131.44||
2025-07-04 01:42:19|usa_0925|RDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:20|usa_0926|UPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:21|usa_0928|USG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.785|26.345|24.38|24.6199|25.08|25.8822|25.2951|25.875|25.025|27.505|29.5469|29.8592|31.6617|35.01||
2025-07-04 01:42:22|usa_0929|OAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:23|usa_0930|YELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|22|18.98|21.96|29.95|49.64|61.92|91.74|63.56|79.15|58.82|48.19|45.55|25.41|30.01|16.72|25.38|38.43|38.34|33.7|27.78|42.9|47.18|43.56|44.47|46.82|30.74|39.94|31.87|33.51|35.26|31.27|22.2|22.74|33.9|35.88|38.73|37.1|35.88|36.43|28|34.17|29.57|31.86|34.18|42.87|45.74|37.6|36.7|34.93|36.13|34.31|37.4||
2025-07-04 01:42:26|usa_0933|ROL|price_second_month|0|||||||||||||||||||||||||||||0.7511|0.668|0.7363|0.8826|0.9314|0.9997|0.9509|1.1706|1.1315|1.1998|1.3266|1.4778|1.3971|1.4925|1.4925|1.7195|1.5586|1.4778|1.3169|1.4778|1.5293|1.3976|1.2144|1.2876|1.3315|1.2144|1.0904|1.105|1.1413|1.266|1.1928|1.2074|1.2074|1.0716|0.9985|0.94|0.9839|0.9183|0.9364|0.9476|0.6953|0.8779|1.2256|1.1823|1.1032|1.1869|1.1296|1.1723|1.2232|1.1629|1.3655|1.8483|1.8094|1.5741|1.956|2.0394|2.1412|2.0508|2.1553|2.2404|2.6864|2.589|2.6798|2.5508|2.5942|2.797|2.8853|3.0288|3.0407|3.4976|3.8769|3.4864|3.1427|3.5101|3.4212|3.121|3.3007|3.5259|3.5101|4.1975|4.1995|4.0454|5.3373|5.8133|5.9615|6.1956|6.5778|6.003|6.2933|6.8978|6.7467|7.2622|7.4844|7.3333|8.3348|8.8474|9.0874|8.8148|9.6385|9.9378|11.0311|12.4089|12.0667|12.2356|12.6311|12.6667|14.28|16.2489|19.1422|19.7378|20.6|22.3422|22.12|26.7022|28.2489|26.44|25.0467|21.8733|23.9|24.96|27.8667|36.76|38.12|33.17|34.09|38.92|33.28|32.63|35.46|33.76|40.44|35.2|39.32|39.57|40.74|44.07|45.69|50.18|50.33|52.39|57.25||
2025-07-04 01:42:30|usa_0934|DNOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|26.78|21.25|22.92|15.08|18.3|14.4|17.34|21.21|19.67|19.14|16.48|11.51|10.31|9.49|14.45|17.34|13.49|15.47|13.8|11.2|11.34|8.8|7.33|7.8|6.06|10.26|10.08|7.68|8.36|9.62|11.04|12.23|12.11|12.85|9.27|11.11|9.88|14.18|14.06|13.02|15.05|15.98|14.79||
2025-07-04 01:42:33|usa_0935|CVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:34|usa_0936|UE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|20.36|23.74|23.73|26.85|28.66|27.36|27.73|23.89|24.87|25.7|21.58|21.81|22.89|19.94|19.8|17.97|17.33|20.5|17.92|10.12|11.13|14.38|16.97|18.89|18.94|17.23|18.05|18.85|15.91|15.64|15.4|13.28|16.25|16.52|16.99|16.91|21.15|23.01|20.6|18.13||
2025-07-04 01:42:36|usa_0937|UHAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.6844|1.8376|1.3344|1.7282|1.575|1.9032|2.6907|4.1345|2.3844|2.4063|2.3512|2.472|2.4501|2.8438|1.9469|2.0126|1.9469|2.1876|2.1981|2.3136|1.498|1.5042|1.7168|1.6293|1.8376|1.5794|1.7544|1.5864|1.5094|1.4035|0.8532|0.4025|0.2756|0.4209|0.9818|2.3888|1.9951|2.1884|2.4676|3.6007|3.9035|4.6534|5.237|6.1619|7.7737|7.7361|6.2013|7.583|5.6894|6.1733|5.5162|5.7288|4.5598|5.2073|3.6471|3.242|2.4938|3.2245|3.9814|4.4854|4.5878|4.782|7.0475|8.4825|8.4519|7.9006|6.4148|6.8252|9.1125|7.3607|8.1421|10.5012|13.1875|15.0855|14.3154|20.277|20.3829|24.1595|24.3091|24.3432|28.5976|28.7884|32.775|35.4736|29.9968|32.9588|30.0755|29.8787|33.8023|32.3104|32.6569|32.4346|30.1009|28.2581|32.8039|30.3153|33.6527|32.2202|30.7677|31.6952|28.2205|28.2196|31.0538|36.2462|50.2895|50.3175|57.8524|61.6509|50.5424|42.8746|45.9975|63.3|64.21|52.77|56.97|56.61|64.38|63.23|71.02|70.67|69.25|64||
2025-07-04 01:42:40|usa_0938|LTRPA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:41|usa_0939|DBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|32.96|43.75|44.82|46.22|44.23|48.17||
2025-07-04 01:42:45|usa_0940|TDS|price_second_month|0|2.9151|2.4987|2.3695|2.2689|1.91|1.9674|1.6802|2.1397|2.1109|2.0679|2.2689|3.0874|3.8055|4.2937|3.8629|4.7532|4.9686|6.6201|5.1122|6.6918|8.3186|8.5054|10.5025|17.3643|19.1467|18.8017|18.2268|16.9043|17.6518|12.1895|13.282|15.4669|16.0994|16.2144|14.4894|17.7093|14.9494|16.1569|17.4218|17.1343|19.3192|23.0566|21.6191|20.8717|18.8592|20.0092|19.9522|20.9871|17.3643|18.8592|17.5373|21.2171|20.0672|19.6072|17.1923|18.3993|17.8537|18.1693|20.2107|20.0386|20.1242|15.2374|19.6642|23.1141|30.9338|32.0262|61.2638|48.2981|48.758|53.3579|41.5363|42.9853|48.5281|47.4931|41.3983|40.0874|34.8666|27.4839|25.207|18.4315|22.4241|26.4121|28.8408|33.1417|32.9577|35.4646|35.6486|40.2484|35.6486|37.5805|33.6247|34.4066|35.8602|39.0156|47.5253|51.3155|56.9457|59.5676|57.2677|43.1463|43.8546|35.3266|29.8528|27.1389|27.8841|24.2594|28.0497|28.7121|30.2484|26.5777|32.8243|30.9568|30.0828|23.5787|24.8298|25.27|19.85|24.52|23.01|22.89|23.25|27.69|27.81|22.79|27.71|26.34|25.56|25.44|29.69|28.44|28.29|26.72|28.79|27.87|26.93|27.03|28.53|29.31|27.69|28.04|25.9|30.04|35.73|32.05|28.81|25.2|23.71|20.14|20.49|23.13|18.98|17.89|25.72|20.32|17.68|17.35|17.73|16.27|10.54|12.69|6.68|21.49|19.7|15.3|19.89|23.62|34.18|36.1|34.36||
2025-07-04 01:42:50|usa_0942|SATS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|31.4|14.01|16.03|16.14|19.58|20.38|19.75|20.26|19.09|20.6|31.47|33.34|23.06|21.98|30.6|27.82|28.03|31.91|39.55|39.6|41.55|49.36|47.91|51.05|49.58|53.88|55.31|49.8|42|39.85|38.02|40.04|38.56|50.25|55.35|58.67|58.4|59.58|58.5|49.98|48.81|40.67|38.87|43|40.67|40.63|35.04|29.44|29.61|24.5|23.04|26.46|25.84|28.96|21.13|22.1|19.42|17.34|20.1|16.13|17.98|10.47|13.32|18.5|18.67|25.29|29.57|22||
2025-07-04 01:42:53|usa_0943|TECD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:54|usa_0944|PAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5625|9.25|12.1563|7.0313|8.2188|10.25|6.6563|6.7188|3.6875|5|6.3125|4.5|4.1875|4.4688|4.2188|3.8125|5.02|7.005|9.975|8.875|10.73|13.17|7.955|6.755|5.565|9.4|12.8|12.35|14.19|14.465|12.115|14.26|13.94|15.4|16.875|17.81|21.62|21.07|20.42|23.47|21.96|22.23|19.71|20|18.04|20.89|13.25|7.58|5.66|12.24|17.69|14.78|14.55|13.06|12.01|15.09|20.37|20.76|18.24|20.29|24.08|24.58|26.64|29.13|29.76|32.11|39.03|44.42|43.29|46.52|47.97|47.35|49.33|51.61|50.6|46.66|37.72|39.52|45.3|49.91|50.3|42.35|42.36|48.36|45.8|48.15|52.63|43.6|44.44|42.72|42.78|50.49|46.02|35.76|47.17|55.07|67.98|85.59|89.93|99.62|98.29|115.14|117.91|126.45|144.15|138.22|164.3|149.3|153.5|152.1|170.1|166.54|168.73|164.18||
2025-07-04 01:42:59|usa_0946|FULT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7028|10.752|8.6426|10.112|9.344|9.856|11.392|11.136|10.3373|9.9226|10.624|12.8|13.44|14.08|15.6826|16.4813|16.8|12.5632|14.08|14.1632|13.6832|12.2816|13.1584|10.56|13.12|13.44|13.2416|13.92|12.7872|13.8304|13.6896|14.912|15.56|14.96|14.096|14.68|16.472|16.16|17.352|17.664|16.592|16.904|17.92|17.152|17.384|17.5|17.38|17.6|15.67|16.7|16.25|15.37|15.25|14.7|12.51|11.63|12.62|10.66|11.12|6.22|5.81|7.34|8.62|9.62|9.95|8.29|8.65|10.89|11.14|9.17|9.36|9.8|10.13|9.71|9.73|11.35|11.485|12.09|13.07|12.31|11.95|11.535|11.94|12.1|12.66|12.16|14.47|12.61|14.25|14.46|17.75|19.125|17.5|17.45|19|18.1|17.45|18.2|17.41|17.18|15.76|15.95|17.16|14.45|11.21|9.78|12.32|15.45|17.33|15.85|15.79|18.02|15.85|16.23|18.59|17.2|11.16|13.33|14.23|15.4|16.84|19.35|21.58|19.82|17.25||
2025-07-04 01:43:04|usa_0947|TK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||12|13.315|13.75|15.25|15|13.75|15.815|16.5|16.25|15.905|13|9.28|9.03|7.125|8.44|8.53|6.875|10.75|16.69|23.125|15.97|20.6|25|17.95|15.13|18.5|19.96|15.75|18.665|19.395|21.025|22.525|25.165|33.335|34.71|35.05|53.26|49.57|42.48|46.15|42.39|38.9|37.25|44.26|41.88|49.56|60.86|57.96|56.25|42.98|50.28|35.56|16.39|15.79|16.04|18|24|25.14|25.23|24.31|31.89|34.41|33.55|27.17|27.62|28.8|26.94|29.58|32.22|34.7|38.64|39.95|44.25|59.75|57.85|61.32|49.72|44.24|45.82|36.76|27.84|8|10.52|7.23|7.89|9.82|6.11|9.22|8.33|7.6|7.98|6.78|4.41|4.1|3.21|3.67|4.81|3.66|2.93|2.55|2.35|3.18|3.6|3.03|3.32|3.37|3.38|3.49|4.45|6.24|5.61|6.41|6.9|7.57|9.79|8.31|7.38|6.54|8.45||
2025-07-04 01:43:08|usa_0948|KBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|27.53|32.65|38.75|32.76|33.79|23.91|9.86|12.6|17.59|22.71|19.02|19.22|20.17|23.21|27.23|33.6|34.9|30.51|26.67|37.02|26.46|26.92|27.06|30.4|35.61|29.69|33.81|31.94|23.15|22.24|19.86|16.29|18.3|17.44|18.79|12.15|14.34|14.83|16.62|15.05|14.91|16|18.54|15.14|17.21|21.16|17.92|18.14|21.79|25.52|29.62|25.96|22.45|22.58|28.55|32.13|40.67|38.94|46.88|44.77|48.07|48.6|51.34|55.11|58.78|61.48|52.33|59.81|66.07|69.36|61.43|52.16|52.44||
2025-07-04 01:43:11|usa_0949|MDRX|price_second_month|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|44||23|14.125|9.344||9|4.2|3.24||3.74|2.86|2.39||3.7|4.08|5.32||7.84|9|10.67||16.61|18.02|13.4||17.56|22.48|26.99||25.48|27.03|19.42||12.41|12.44|9.92||15.86|20.27|20.23||16.1|18.47|19.27||19.42|18.02|18.94||10.93|12.42|9.42||12.94|14.87|15.46||16.05|13.415|12.77||13.68|12.4|15.38||12.7|13.17|10.21||12.76|14.23|14.55||12|14.25|9.64||11.63|10.98|9.815||6.77|8.14|14.44||18.51|13.37|18.45||14.83|15.23|17.64||12.6|13.14|10.49||9.5|9.7|9.75||4.7||
2025-07-04 01:43:15|usa_0950|CHH|price_second_month|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.815||8.47|9.625|8||6.78|6.345|6.845||9.875|8.565|8.565||4.97|5.5|6.845||7.5|8.25|11.075||10.005|11.555|11.35||13.655|14.51|17.625||25.08|28.795|29||32.85|32.32|41.76||60.6|40.9|42.1||39.52|37.67|33.2||26.5|27.1|30.06||26.61|31.06|31.66||30.21|36.46|38.27||33.36|29.72|38.05||39.93|31.99|33.62||39.69|43.19|49.11||47.11|52|56.02||54.25|47.65|50.41||47.62|45.08|56.05||64.25|63.9|77.6||75.6|83.3|71.58||87.01|88.96|103.43||78.9|85.96|106.73||118.86|126.37|155.99||111.63|109.52|112.64||117.52|122.51|113.3||119|130.3|141.98||126.88||
2025-07-04 01:43:19|usa_0951|BRKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.688|23.313|19.24|14.68|20.62|11.3|6.99|4.44|5.4|4.368|3.42|4.67|4.85|5.68|4.99|3.58|4|3.69|4.01|4.19|4.95|4.46|5.79|6.03|7.86|8.27|8.25|7.12|9.1|10.16|12.01|14.98|4.42|5.04|6.36|10.19|11.81|13.04|12.25|13.41|15.74|18.69|18.84|14.23|11.86|16.03|14.78|12.07|14.53|16.71|17.2|19.73|19.4|21.86|20.89|20.4|19.03|18.74|19.76|20.12|22.84|24.69|26.75|22.32|22.89|24.15|26.92|28.67|35.22|30.65|31.02|35.44|31.94|37.94|42.31|43.17|49.86|43.56|42.37|42.53|50.32|63.48|69.84|88.31|77.67|66.87|59.71|56.75|68.31|68.92|73.12|66.4|65.05|86.48|65.54|63.7|57.95|50.82|37.8||
2025-07-04 01:43:22|usa_0952|CRS|price_second_month|0|||||||||||||||||||||||||||||12.97|10.8125|9.97|12.7825|12.375|12.375|11.9375|12.4375|11.72|11.345|12.25|12.375|13.1575|12.9075|14.4375|15.875|14.515|16.33|13.44|13.565|16.065|19.065|21.625|18.125|18.065|16.875|17.75|18.25|21.625|22.44|23.565|23.655|26.5|18.095|17.655|12.97|14.25|11.44|13.125|11.125|10.345|16.25|16.595|13.85|14.75|14.49|12.855|12.02|14.625|10.42|6.865|5.82|7.695|10.41|13.4|17.08|15.21|22.15|29.225|33.81|27|27.85|32.775|41.795|55.9|47.92|53.405|59.33|66.285|58.42|75.45|62.83|55.2|38.81|16.66|13.7|22.48|21.31|23.18|29.87|38.91|31.01|36.47|41.58|52.57|50.47|54.14|51.3|45.06|47.26|48.46|47.23|48.16|53.77|60.29|59.15|62.49|54.73|50.42|42.36|40.84|39|35.94|29.72|32.04|36.28|35.77|40.56|36.47|40.53|49.43|50.94|59.94|59.67|43.08|46.94|40.56|48.64|52.57|36.75|23.37|21.03|24.44|40.66|47.92|33.35|27.48|38.39|35.23|33.97|41.06|48.33|45.61|62.63|70.81|64.65|110.87|144.77|194.04|207.07|235||
2025-07-04 01:43:27|usa_0953|BAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|19.21|16.01|13.97|18.17|16.86|18.33|14|12.95|17.41|20.62|17.48|19.79|22.12|21.6|27.21|30.12|28.23|26|29.11|26.95|29.27|30.65|38.2|35.38|39.25|34.43|37.74|38.23|44.02|50.3|50.97|53.76|63.18|75.06|73.42|74.49|78.74|86.73|88.13|77.27|83.26|81.06|83.94|71.38|85.86|97.84|106.07|97|97.94|112.94|125.94|145.1|154.6|150.65|147.46|119.19|109.81||
2025-07-04 01:43:30|usa_0954|ERIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||20|40.38|37|31|31|29|32.5|29.25|29.63|28.5|26.25|26.5|27.13|27.13|27|33.5|31|27.5|30.94|25|27.75|36.12|36.14|37.2|39.28|42.19|43.7|38.9|36.4|40.12|40.73|40.15|47.47|45.56|49.74|52.18|51.33|51.8|52.14|53|53.07|50.6|51.04|56.28|53.91|55.68|55.89|51.74|49.35|51.19|46.25|37.44|30.04|34.6|38.67|36.97|39.62|45.87|52.5|62.96|69.84|71.22|73.53|73.79|76.11|71.87|63.77|71.28|73.2|75.91|73.76|72.99|72.58|75.73|76.51|87.23|86.91|81.33|81.97|96.33|94.01|97.9|102.03|107.17|118.61|117.77|120.79|123.89|115.67|113.01|123.53|136.85|178.22|212.67|219.31|169.3|142.92|180.24|213.44|225.61|242.1|201.13|177.09|185.81|175.1|167.75|214.93|282.39|235.39|214.1|278.73|295.64|406.88|362.43|508.23|440.56|428.07|358.51||
2025-07-04 01:43:34|usa_0955|AR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.34|62.03|57.48|51.47|39.41|40.3|21.61|21.27|22.8|29.03|26.35|24.79|23.98|20.64|19.34|18.76|18.81|19.04|18.87|13.13|9.64|6.75|2.8|1.99|1.65|3.48|3.49|4.33|9.54|12.68|12.85|18.97|22.02|41.69|40.08|36.55|24.9|20.41|27.18|23.66|25.46|34.23|26.99|32.69|36.7|40.17||
2025-07-04 01:43:37|usa_0957|DO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:38|usa_0959|OIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9981|5.1417|5.2788|5.0274|6.2214|6.1414|7.3354|6.3414|7.2269|6.8613|7.2783|7.7868|8.2895|9.6206|11.6373|12.1914|13.2312|17.2988|18.7328|20.8923|19.1898|17.6816|17.5616|16.4476|21.5493|22.8518|18.7156|24.3201|33.1009|29.9073|12.2543|9.2379|14.0882|16.2991|20.9266|21.2636|22.2805|24.9942|33.7407|42.6129|43.727|37.7512|36.2201|46.4006|39.7222|43.8584|38.9224|45.2352|57.2267|51.1424|58.7692|56.4554|60.8087|61.87|56.03|43.29|41.42|28.62|31.43|23.89|31.68|31.28|33.5|36.8|30.5|21.85|22.65|24.6|36.4|34.15|21.99|18.3|16.87|13.79|15.79|7.91|4.15|4.88|4.9|6.87|6.25|5.17|5.43|6.53|7.44|4.9|6.57|8.94|7.29|7.88|7.04|5.41|4.65|5.29|5.72|5.44|4.36||
2025-07-04 01:43:41|usa_0961|PBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.17|29.2|22.54|28.85|26.21|30.35|27.76|27.54|31.7|27.93|29.15|36.07|27.36|26.37|22.95|25.21|24.81|19.37|20.12|32.45|29.43|45.47|47.17|37.95|35.77|29.12|22.62|31.87|28.21|10.91|8.8|7.97|11.89|15.49|8.06|13.64|18.45|31.62|34.16|46.74|41.78|38.76|47.5|45.09|45.81|46.33|34.21|31.49|23.2|21.82||
2025-07-04 01:43:44|usa_0962|SC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:45|usa_0965|ASNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:46|usa_0966|SPB|price_second_month|0|66.3554|81.8545|65.3867|77.9797|84.2762|77.011|64.9024|60.0589|47.4659|32.9355|36.3259|17.9208|16.9521|14.046|9.6869|13.5617|18.8895|21.7956|12.593|12.1086|11.6243|11.6243|10.1713|10.6556|11.14|10.1713|10.6556|9.6869|9.2026|5.8122|2.4217|4.8435|3.8748|3.6326|2.4217|4.8435|4.3591|3.8748|3.6326|3.6326|3.8748|3.8748|5.3278|4.8435|3.7779|3.681|3.0998|2.6156|2.6156|3.0031|2.9064|2.8091|2.8091|2.8091|2.7123|3.6813|3.2939|4.602|5.2796|7.9919|8.186|89.604|61.0276|74.5893|62.4806|46.0129|42.1381|38.7477|29.0608|24.7016|17.4365|14.5304|16.584|14.8404|17.204|21.2725|22.5511|21.3267|22.9309|27.5108|27.9138|44.4746|40.8788|39.5226|52.6968|47.9309|49.2018|55.0217|40.1116|46.8072|37.8177|37.5697|44.6373|41.9715|37.3218|42.8394|42.4055|42.7774|44.0794|43.7074|42.9634|42.7774|36.0353|37.6937|42.4675|43.6454|43.0874|45.5673|40.2976|36.1438|28.9523|33.664|39.1816|28.3943|29.1383|28.2703|29.5102|51.8289|53.0068|53.1308|53.4408|56.9746|74.3955|70.3658|73.4036|80.2852|85.0589|76.3794|81.3391|79.8512|84.8729|72.1637|81.4011|100.248|96.4662|113.9492|117.6069|97.8921|107.5635|97.8921|82.3311|86.85|49.38|54.17|52.67|55.87|62.52|53.89|47.32|59.6|66.83|77.55|88.89|78.06|100.1|92.78|87.74|62.99|53.27|64.02|72.21|83.17|69.33|80.42|89.74|94.32|91.95|77.44|57.77||
2025-07-04 01:43:51|usa_0967|AAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:52|usa_0968|VSH|price_second_month|0|2.1024|1.8395|1.8605|1.6924|1.6611|1.8412|1.8913|2.4864|2.9056|3.2581|3.9534|3.5335|4.0574|3.9334|3.2953|4.3604|4.2158|3.8447|3.1119|4.1855|5.0986|5.5364|5.2535|5.111|4.7492|4.3875|4.7872|5.149|6.5073|4.909|3.6151|5.1373|6.2332|6.1935|5.1545|6.3132|7.8316|8.5588|11.957|10.6985|12.3347|12.4228|11.4536|12.3789|13.6915|15.9118|17.7154|19.9822|25.6935|31.4722|27.198|20.4951|22.5411|16.42|17.1348|18.6651|25.0593|22.9172|18.1523|17.4557|20.0718|5.0376|6.8068|6.2071|9.9853|12.8564|17.3543|25.7878|42.43|36.2641|16.9795|16.1384|18.5312|20.9871|16.5342|15.9315|22.0936|12.8819|12.711|9.0857|12.9899|14.816|18.9001|20.2494|16.975|11.4696|13.1428|11.7394|11.6045|11.6045|11.5415|13.0618|14.6181|12.603|11.7844|12.8189|16.0304|11.9014|11.2357|8.2131|9.0677|7.9972|3.9221|2.2939|4.9746|7.2596|6.5219|9.2206|8.1412|7.69|14.26|17.45|15.87|11.4|9.89|12.26|10.62|9.56|9.7|13.19|14.56|12.25|12.93|14.14|14.92|16|13.87|14.24|13.02|9.88|11.92|11.84|12.96|14.16|15.15|15.85|16.35|17.7|21.9|18.4|21.55|23.8|20.85|21.92|15.24|15.83|19.89|18.7|16.26|15.99|19.36|23.87|24.07|21.97|20.37|19.19|20.44|19.67|23.04|21.23|25.78|27.44|22.23|21.75|23.63|20.15|19.1|17.14|14.07||
2025-07-04 01:43:57|usa_0970|AXTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.19|33.68|28.2|29.2|24.94|27.87|28.62|26.42|29.59|31.3|29.35|37.55|30.8|31.19|30.59|25.03|27.05|24.37|26.92|28.51|26.76|23.11|24.12|28.74|28.5|31.39|30.54|30.32|28.32|27.16|25.46|25.93|29.8|29.96|28.46|31.07|32.48|34.07|36.5|41.29|36.63|31.84||
2025-07-04 01:43:59|usa_0971|COMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.22|26.49|25.86|22.19|30.76|30.87|28.17|28.41|24.94|31.15|29.52|36.23|38.05|36.65|32.78|36.44|38.71|29.41|31.56|18.1|23.82|16.7|9.7|13.69|11.395|9.47|10.5|11.89|13.8|18.84|15.8|9.96|10.08|7.51|10.7|8.54|7.24|4.19|3.37|1.72|1.85|1.25|3.86|4.77|6.35|6.22||
2025-07-04 01:44:02|usa_0972|DLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.4|15|20.57|22.2|21|28.54|33.72|33.7|34.33|51.46|46.07|47.42|41.31|29.82|29.97|36.06|40.03|44.24|52.74|64.23|53.76|63.29|51.37|46.74|32.36|31.15|39.54|43.98|34.97|32.93|31.67|35.54|32.34|35.69|41.49|41.38|46.4|44.38|40.14|39.74|30.91|34.41|39.23|47.45|50.41|46.7|49.65|51.08|48.76|62.92|63.54|61.82|68.68|68.35|65.2|61.18|61.12|69.48|72.96|61.15|68.86|90.57|93.68|94.92|99.25|83.41|75.15|77.62|75.33|72.18|82.45|81.06|83.15|86.51|78.31|79.29|72.47|80.33|84.5|75.53||
2025-07-04 01:44:05|usa_0973|IBKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6875|7.35|8.6225|7.9975|6.69|4.4975|3.5125|3.71|4.74|4.2575|4.1625|4.2175|4.005|4.5775|3.885|4.29|3.755|3.6625|3.975|3.6075|3.4375|3.7875|3.715|3.8825|4.275|6.0775|5.45|5.7525|5.9125|6.83|8.1325|8.9725|9.23|10.45|8.4125|10.045|8.8025|9.1775|9.565|8.7775|10.32|14.0525|16.9675|18.5175|15.1|13.315|13.605|13.075|11.69|12.31|14.25|10.715|13.0675|13.5275|18.38|17.165|15.7625|18.455|17.0675|15.385|15.4975|19.95|21.7625|19.735|22.8375|19.1025|25.835|32.15|30.19|48.2375|58.8825|53.1325||
2025-07-04 01:44:08|usa_0974|ROVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:09|usa_0975|ZNGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:10|usa_0976|LPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:11|usa_0977|GLNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0959|9.8775|15.325|15.1705|21.5065|17.3211|17.9908|20.2831|18.0294|15.6727|16.7416|14.9644|16.8833|16.9734|17.6688|16.7545|16.6643|23.142|24.5973|25.576|24.5844|25.7048|21.8413|7.3792|7.4693|8.6541|13.11|16.8189|12.8685|12.8375|9.8204|13.91|18.26|31.86|31.13|41.53|45.16|35.2|39.59|39.09|37.04|35.08|38.76|36.21|34.26|46.75|64.55|41.52|31.32|49|33.3|28.43|16.15|17.4|20.61|21.77|27.17|25.23|21.19|25.17|27.52|33.45|24.25|25.25|21.93|18.64|13.37|12.91|12.25|7.52|9.98|9.96|11.4|11.92|11.04|11.8|15.43|25.33|28.33|24.82|22.07|21.43|22.09|21.65|21.19|25.91|32.61|39.51|40.81|39.11||
2025-07-04 01:44:14|usa_0979|BOKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||11.125|11|11|11|11.315|11.19|11.75|10.125|10.875|10.875|13.25|14.75|16.815|19.5|20.625|24.565|24.75|21.5|23.75|23|25.25|21.56|21.31|15.5|16.31|17.88|18.44|23.13|25.5|30.27|31.6|31.91|34.99|33.31|32.84|32.47|36.16|39.62|38.77|40.6|38.05|42.9|48.8|40.57|45.22|46.99|47.57|45.87|49.09|52|53.89|50.13|54.28|50.93|54.74|51.72|58.23|43.56|46.39|30.1|40.56|45.24|46.48|45.98|50.55|44.44|46.7|51.35|53.01|49.2|54.85|53.68|55.75|57.57|55.04|59.43|65.1|64.09|63.3|64.73|62.78|67.38|64.45|59|64.68|63.28|68.85|48.87|63.74|69.07|80.32|82.46|80.53|80.48|89|94.45|100.95|102.55|84.3|90.44|74.93|76.14|83.34|72.4|50.94|56.14|66.95|86.06|91.04|88.05|103.21|102.7|86.17|88.87|104.71|104.68|81.32|83.11|71.77|85.01|90.62|104.95|118.87|108.96|94.42||
2025-07-04 01:44:19|usa_0980|AMD|price_second_month|0|||||||||||||||||||||||||||||5.25|2.69|2.19|4.065|6.75|6.19|7.19|9.185|7.875|5.065|8.935|10.875|14.31|16.19|9.5|10.75|13.5|14.5|12.625|15.19|16.5|16.875|10.25|9.69|8.815|6.44|12.125|18|20|18.815|10.905|11.75|9.78|6.5|13.845|8.94|9.25|10.345|14.125|19.75|40.75|37.5|15.25|21.5|28.25|13.55|13.56|13.5|11.43|8.85|9|5.49|7.28|11.29|17.97|15|15.55|11.43|21.28|17.45|16.4|20.77|26.18|38.67|30.89|24.99|21.57|15.07|14.27|13|9.76|7.21|6.88|6.29|2.36|2.18|4.54|4.36|7.01|7.91|8.57|5.61|7.29|9.21|8.68|6.83|5.69|7.35|6.08|3.72|2.2|2.49|4|3.27|3.64|3.71|4|4.17|2.79|3.11|2.28|1.81|2.36|2.14|4.57|7.4|8.91|14.46|11.19|13|10.89|12.11|13.73|25.17|21.3|23.53|27.41|31.45|39.15|45.48|53.8|90.82|92.66|84.51|80.08|110.72|158.37|123.34|101.86|84.87|77.63|78.58|118.21|105.72|121.16|192.53|166.9|148.56|137.175|99.86|110.73||
2025-07-04 01:44:24|usa_0981|KN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.16|33.54|20.85|19.07|19.5|13.89|15.98|11.41|14.62|13.9|15.98|18.93|17.04|14.8|16.22|14.44|14.57|17.62|15.24|16.3|15.89|19.61|22.01|16.75|14.62|15.36|17.2|21.31|20.12|20|21.72|21.68|19.22|15.37|14.85|16.98|18.09|16.09|15.96|16.26|17.24|18.45|19.46|16.59|16.6||
2025-07-04 01:44:26|usa_0982|ANF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.625|9.125|13.125|15.625|21.03|22|21.875|35.375|46.125|48|34.06|26.69|15.94|12.19|19.06|20|32.7|44.52|17.59|26.53|30.8|24.12|19.67|20.46|30.03|28.41|27.71|24.71|33.84|38.75|31.5|46.95|57.24|68.7|49.85|65.18|58.3|55.43|69.48|69.63|75.68|72.98|80.7|79.97|73.14|62.68|39.45|23.07|23.8|25.39|32.88|34.85|45.64|30.69|39.32|57.63|58.7|66.92|61.56|48.84|49.61|34.14|33.92|47.97|46.2|45.25|35.37|32.91|38.5|43.25|36.34|28.64|22.04|21.51|21.19|27|31.54|17.81|15.89|12|11.93|12.44|14.44|17.43|24.21|24.48|21.12|20.05|27.41|16.04|15.6|17.29|9.09|10.64|13.93|20.36|34.31|46.43|37.63|34.83|31.99|16.92|15.55|22.91|27.75|37.68|56.37|88.22|125.33|177.84|139.9|149.47|76.37|82.85||
2025-07-04 01:44:30|usa_0983|NAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:31|usa_0984|COTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|16.42|14.85|16.58|18.02|20.14|22.31|24.56|28.32|28.92|29.41|25.75|26.95|18.71|18.84|18.94|16.53|17.09|19.32|13.59|12.74|8.34|11.27|13.01|8.8|11.54|10.45|4.28|3.92|7.55|7.92|8.56|9.77|9.73|8.86|7.09|7.81|7.45|11.3|11.03|11.55|11.34|12.89|10.22|9.38|7.39|5.69|4.87||
2025-07-04 01:44:34|usa_0985|SPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|9.75|9.71|9.8|9.89|10|10.19|10.46|2.39|1.39|1.12|1.59|1.84|2.01|1.47|1.3||
2025-07-04 01:44:35|usa_0986|PPC|price_second_month|0||||||||||||||||8.89|6.8877|5.6864|3.1235|2.8832|3.4439|3.9244|3.604|4.0045|5.1257|5.5262|4.8855|5.2859|5.1257|3.8443|3.6841|4.9656|5.2859|4.2448|4.0045|4.2448|4.4049|4.5651|4.0846|5.2058|5.5262|4.8054|4.5651|5.5262|4.8054|5.7665|6.4072|5.2058|4.9656|5.0457|4.3249|4.485|4.5651|5.366|5.6063|7.0479|8.009|7.5284|10.2515|6.8877|10.9723|12.5341|15.5374|12.2137|13.2549|10.625|7.75|8|8|6.8125|7.75|10.22|12|14.55|14.15|12.4|14.52|9.75|8.36|8.01|8.66|12.91|14.95|20.1|26.88|25.42|33.5|37.98|35.25|33.9|32|23.06|27.03|24.36|25.52|30.59|35.33|40.59|26.08|23.46|26|12.84|1.15|0.86|4.65|4.8|5.98|9.02|7.98|6.26|6.64|7.71|4.97|3.48|5.74|6.27|8.21|5.32|7.14|8.81|11.96|15.33|16.38|17.53|25.44|29.87|32.3|27.43|25.58|20.975|21.53|24.45|24.87|23.08|17.61|20.38|23.27|29.45|36.67|25.2|19.49|18.49|19.84|19.67|25.57|31.16|31.5|21.16|20.67|16|18.89|22.39|24.04|27.84|28.08|23.58|33.32|28.47|26.16|23.39|22.2|25.16|25.56|31.84|35.93|46.58|51.61|54.39|49.16||
2025-07-04 01:44:41|usa_0987|UNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:42|usa_0988|BTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.12|32.93|40.71|43.11|40.77|31.14|31.01|24.88|17.39|9.6|6.45|3.15|2.35|1.5|5|5.37|15.98|9.96|16.8|23.61|24.37|31.96|27.3|18.5|21.91|23.79|24.72|23.05|23.41|23.85|13.79|14.44||
2025-07-04 01:44:45|usa_0989|MORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|31.52|42.73|41.69|37.43|43.82|49.62|47.06|63.11|73.69|67.7|69.86|63.7|31.87|32.71|40.97|43.6|47.3|45.08|47.81|42.85|49.89|55.58|59.27|59.66|56.74|59.87|57.1|59.28|63.61|70.55|68.68|78.03|84.34|81.51|70.325|67.61|66.78|77.36|76.87|85.14|79.48|78.07|83.8|83.15|72.85|80.23|72.98|82.03|92.52|93.45|116.64|138.8|115.21|126.39|136.58|161.58|155.31|146.9|141|157.01|198.65|252.61|236.54|267.99|318.04|281.93|241.56|229.49|242.65|207.33|198.83|228.64|276.45|298.96|299.18|313.77|346.21|322.58|310.65||
2025-07-04 01:44:48|usa_0990|MRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|26.96|32.02|33.7|25.4|30.22|24.91|28.7|24.97|21.8|13.04|15.41|10.91|14.25|10.49|14.19|15.35|18.72|21.7|18.32|15.57|15.25|16.51|20.61|19.49|15.88|18.84|15.31|12.89|13.6|9.96|6.14|5.69|6.24|8.7|10.69|7.82|8.09|8.71|10.59|9.73|11.57|12.15|9.14|9.28|10.68|11.54|13.37|13.16|14.06|12.17|12.38||
2025-07-04 01:44:51|usa_0991|SEAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:52|usa_0992|BRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.08|21.68|23.67|24.18|25.4|24.85|22.92|24.79|23.49|25.25|28.44|25.07|23.34|17.98|18.64|18.24|15.54|15.68|18.22|16.5|17.64|17.65|18.14|21.93|19.64|11.71|11.94|16.8|20.1|21.91|23.45|22.74|25.03|24.38|21.71|23.05|22.64|19.82|22.1|21.32|22.47|21.44|27.39|30.37|27.96|25.16||
2025-07-04 01:44:54|usa_0993|SERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|8.495|8.7|9.01|11.7||
2025-07-04 01:44:56|usa_0995|MBI|price_second_month|0|||||||||||||||||||||||||||||10.5067|10.5667|7.2167|9.31|10.0367|10.5133|12.7133|14.5567|15.4533|16.6867|19.0467|19.5533|19.0933|22.6367|19.8233|20.1667|19.1267|20.4167|17.5|20.6667|21.0433|22.6667|25.6667|25.3333|25.3767|27.21|33.71|32.5433|35.7933|37.75|41.92|48.8333|49.7067|37.42|43.1667|41.04|45.54|34.5867|33.3333|25.5867|38.5867|43.8333|45.92|50.6533|52.75|54.01|50.93|58.45|56.11|45.96|45.48|38.13|50.05|56.46|58.12|65.79|55.39|57.27|59.96|58.6|55.93|57.97|61.78|58.74|57.13|61.63|69.65|66.5|66.55|60|36.51|12.97|6.96|16.22|5.85|2.74|6.45|6.72|3.46|4.82|7.45|9.34|9.99|11.21|8.8|7.76|9.7|10.78|8.97|10.88|8.94|9.67|14.25|11.83|12.89|13.55|11.76|10.43|10.32|9|9.02|7.02|6.57|6.86|7.2|8.06|10.39|10.32|8.19|10.06|8.42|7.99|8.18|10.27|9.31|9.93|8.87|9|9.33|7.8|7.08|8.11|6.37|7.3|9.99|11.19|11.76|15.25|14.01|11.79|12.71|13.79|7.96|7.89|7.24|6.53|5.65|3.92|6.89|6.07|4.41||
2025-07-04 01:45:01|usa_0996|MCY|price_second_month|0||||||||||||5.9688|5.5313|6.125|4.5625|6|4.2188|5.125|3.625|3.3125|2.9375|3.1875|3.0313|3.4063|3.7188|4.0625|4.2188|3.5625|4.2188|4.2813|4.75|7.5|8.3125|7.2188|7.6875|8|8.75|11.5625|13.875|16.1875|16.125|17.25|14.75|14.4375|15|14.125|14.188|15.625|17.125|18.875|23.625|21.875|21.875|22.5|28.5|30.688|36.625|43.75|50|56.75|63.813|36.5625|41.875|34.875|36.0625|30.25|23.375|22.6875|25.5|27.4375|38.5625|34.2|36.6|39.3|43.75|43.2|48.25|45|39.5|36.21|47.38|43.68|47.58|51.1|50.24|50.15|56.7|54.86|55.2|58.73|59.3|55.9|55.95|50.27|53.45|53.3|56.09|52.68|51.89|45.6|50.86|50.94|45.49|26.96|33.14|37.15|36.94|41.06|43.21|39.22|42.94|41.14|41.67|39.51|44.98|42.88|43.6|38.29|41.62|38.87|44.78|43.88|48.07|45.3|47.15|51.23|55.16|54.53|55.68|50.86|51.75|52.58|52.57|54.3|58.4|58.63|56|57.47|54.88|45.64|48.02|53.9|56.65|52.97|57.65|53.5|48.98|43.31|40.23|44.73|44.47|58.4|63.6|59.71|51.02|55|48.95|31.9|36.28|34.05|30.01|28.61|37.25|48.69|55.83|66.23|78.96|53.93|64.48||
2025-07-04 01:45:06|usa_0997|LBRDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.27|53.58|52.52|52.61|50.54|57.2|67.11|69.57|84.87|87.13|100.25|86.66|87.38|69.2|80.45|85.13|89.8|99.41|100.87|117.12|131.7|124.43|138.73|158.19|143.38|162.14|185.77|157.61|144.16|122.01|100.5|88.68|86.73|75.37|94.31|82.35|59.41|51.68|61.25|84.67|81.53|96.06||
2025-07-04 01:45:09|usa_0998|ARMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6331|18.8924|19.0899|22.2349|23.1492|23.2516|22.3154|24.1366|22.6738|24.3487|27.7278|25.6433|26.1407|27.0842|29.2857|31.1435|30.5072|28.5982|29.9513|27.8376|23.6027|23.2077|29.2638|32.0944|29.0736|20.3333|18.1902|26.5868|28.9639|27.2012|25.2484|26.265|26.6965|23.9026|26.1187|30.4267|27.4572|28.8762|27.7498|27.78|30.63|31.15|36.63|40.69|37.05|39.66||
2025-07-04 01:45:12|usa_0999|APAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.36|47.99|61.72|62.91|57.4|55.89|52.71|48.01|44.27|41.46|39.65|27.39|32.76|26.15|29.8|30.4|28.3|30.2|39.3|33.75|32.45|33|27.23|26.07|24.95|25.74|29.88|30.71|29.59|38.55|47.12|47.36|50.24|51.96|44.73|38.16|38.41|34.11|33.61|32.97|32.99|38.24|37.34|41.9|43.02|41.59|48.79|42.22|41.24||
2025-07-04 01:45:14|usa_1000|GEF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.625|14.125|13.625|13.5|16.25|16.75|19.375|18.6875|16.5|14.594|11|12.75|14.125|14.875|15.9375|15.375|16.625|14.25|14.0625|15.175|11.46|16.475|17.85|16.6805|12.25|11.9|8.99|11.5|13|17.755|17.47|21.125|21.075|28|34.84|30.55|30.05|33.14|34.21|37.48|40.055|59.2|55.555|59.61|60.68|65.37|67.93|64.03|65.62|33.43|33.29|44.22|55.05|53.98|54.92|55.54|58.84|61.9|65.41|65.03|42.89|45.55|55.92|41|44.18|44.5|53.62|52.67|49.03|52.4|52.49|54.56|43.81|47.23|39.27|35.85|31.91|30.81|32.75|37.27|49.59|51.31|55.09|55.78|58.54|60.58|52.25|52.89|53.66|37.11|41.25|32.55|37.89|44.2|31.09|34.41|36.21|46.88|57|60.55|64.6|60.37|65.06|62.38|59.57|67.06|63.37|68.89|66.81|65.59|69.05|57.47|62.66|61.12|54.99|64.99||
2025-07-04 01:45:18|usa_1001|LC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.55|95|60.85|62.9|42.3|22.25|27.05|28.3|28.2|27.5|30.7|22.55|15.75|16.65|18.15|17.15|15.65|15.65|12.79|13.55|11.13|5.52|5.33|7.51|11.77|14.23|31.06|32.72|17.63|15.72|13.46|10.26|9.4|8.22|7.07|6.38|8.03|8.74|12.15|16.64|12.79|10.18||
2025-07-04 01:45:20|usa_1002|PINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|33.45|29.98|32|34.35|36.41|37.15|33.99|34.53|32.35|31.8|31.6|30.49|31.43|34.69|32.93|29.21|33.15|32.72|44.06|38.99|35.96|37|34.46|35.83|30.33|34.02|32.31|35.22|34.27|34.53|37.18|37.07|35.81|37.41|35.45|33.2|32.19|25.24|22.26|20.53|20.97|18.71|20.37|22.9|18.18|22.89||
2025-07-04 01:45:23|usa_1003|TDW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|25.11|28.63|31.01|24.08|23|21.97|15.84|15.43|12.93|4.77|6.87|11.07|12.7|13.41|11.5|10.43|14.28|25.45|21.26|30.67|48.84|45.98|63.07|58.67|70.37|105.73|89.66|50.17|47.84|41.33||
2025-07-04 01:45:26|usa_1005|TFSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|12.23|12.46|12.25|11.9|13.04|11.13|11.93|11.38|11.12|12.9|13.83|9.17|8.18|10.32|10.25|8.6|9.05|9.35|9.37|8.53|8.2|10.53|11.05|11.37|11.72|11.76|13.34|14.23|15.12|14.11|14.78|16.57|18.53|16.67|18.45|18.44|18.68|17.38|15.74|15.05|15.31|15.08|15.38|15.4|15.6|17.27|17.17|17.75|20.42|22.18|15.5|14.92|17.72|20.23|22.13|19.88|19.33|17.34|14.33|14.75|14.04|14.46|11.38|13.58|13.46|12.72|13.14|13.58|14.52|13.19|13.16||
2025-07-04 01:45:28|usa_1006|SABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|18.74|21.76|26.24|25.89|29.48|27.26|28.11|28.15|25.85|21.67|22.43|18.48|19.82|22.97|24.44|26.11|25.57|22.79|20.12|23|22.495|19.25|8.1|7.02|11.25|14.8|13.27|11.23|7.53|11.48|7.51|7.27|5.78|5.06|3.18|5.1|3.64|2.62|3.045|3.05|3.91|4.13|2.64||
2025-07-04 01:45:31|usa_1007|TMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:32|usa_1008|CNA|price_second_month|0|||||||||||||||||||||||||||||25.3733|22.1667|20.5|28.75|27|27.5833|29.8733|27|28|29.4567|31.25|31.25|30.4167|29.25|25.1667|23.0833|22.0833|20.3333|20.71|24.6267|28.5|31.96|38.71|38.75|33.3333|33.3767|35.8333|37.0833|34.1267|37.8333|40.8333|48|50.4167|36.63|42.75|33.94|43.44|36.38|39|27|35.75|39.69|37.19|37.81|39.83|27.77|28|29.01|26.6|27.41|24.78|22.99|24.28|21.75|23.39|27.5|30.02|24.1|26.11|28.77|27.58|28.97|34.05|30.92|32.58|34.67|38.5|41.06|50.82|41.96|35.44|26.65|30.39|28.04|13.76|7.96|14.51|24.47|22.75|24.59|26.08|26.02|25.82|29.44|30.54|24.41|26.16|28.21|28.45|26.12|28.23|31.54|34.17|35.28|41.52|41.49|40.18|38.77|38.72|41.83|38.66|35.98|36.74|28.97|32.86|33.31|38.27|42.88|45.6|49.06|54.38|51.06|46.98|44.9|46.92|43.22|44.96|47.13|44.72|41.58|30.23|32.17|34.51|42.54|47.81|44.35|41.64|45.7|45.84|38.46|42.58|43.78|36.86|39.33|42.13|43.95|45.94|51.92|50.44|48.97|47.91||
2025-07-04 01:45:36|usa_1009|VEEV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.31|26|24.31|28.83|26.41|25.7|27.94|23.41|28.95|24.94|34.02|41.68|41.3|50.96|62.41|55.9|55.7|71.47|75.37|106.68|87.55|126.86|157.16|151.31|140.66|156.37|234.42|280.99|275.55|249.43|320.13|288.17|262.86|215.17|200.51|161.23|158.85|175.57|201.69|201.84|190.85|233.39|185.15|210.85|214.01|234.21|281.63||
2025-07-04 01:45:39|usa_1010|OCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:40|usa_1011|RES|price_second_month|0|||||||||||||||||||||||||||||0.3972|0.4096|0.422|0.5706|0.4963|0.4715|0.3972|0.3725|0.3911|0.3596|0.3286|0.3472|0.4344|0.4158|0.4158|0.4452|0.4323|0.3936|0.3611|0.3936|0.4452|0.3998|0.4127|0.4901|0.6449|0.5675|0.7997|0.761|0.7032|1.1159|1.38|1.167|1.361|0.9606|0.7997|0.6325|0.9286|0.7873|0.7099|0.7873|1.0968|1.135|1.3156|1.3156|1.8963|1.5539|2.0214|1.9753|1.8436|1.5868|1.6593|1.3788|1.5407|1.5868|1.3235|1.4802|1.8041|1.9951|3.5885|3.437|2.9175|4.5827|6.558|6.2785|6.9304|6.0563|6.6667|6.6444|7.5467|6.1289|4.9333|5.8533|6.6533|8.1022|3.8222|2.5911|4.6|4.0622|4.2933|5.4933|5.0178|7.2489|13.0222|13.0533|16.7867|17.2667|13.0133|10.6733|10.38|12.25|11.56|16.18|12.59|14.28|17.67|18.41|22.09|22.77|13.29|13.44|14.46|11.62|13.25|13.57|14.75|15.33|20.08|20|18.79|19.41|24.04|19.64|16.42|13.68|13.08|10.75|7.44|5.31|3.86|3.44|3.18|3.13|3.1|6.35|4.91|3.83|4.03|8.77|9.36|7.95|9.26|8.77|6.65|7.99|7.25|7.39|6.83|6.42|6.44|5.58|4.44||
2025-07-04 01:45:44|usa_1012|SD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.71|49.74|37|8.58|6.45|10.81|12.3|9.65|8.06|6.5|4.16|5.27|9.05|10.7|6.7|7.35|8.02|6.36|6.55|5.6|5.84|5.13|5.12|5.55|6.46|6.74|5.17|2.81|2.32|1.17|0.4091|0.3505|0.043|0.0152|0.01|22.9|20.01|19.79|17.65|18.11|15.64|14.67|16.83|9.48|8.36|7.31|4.9|3.38|2.31|1.62|1.68|2.88|5.41|5.35|8.88|10.63|11.45|23.57|21.31|20.19|14.09|13.69|15.83|14.01|12.62|13.87|13.25|11.65|12.24|9.9||
2025-07-04 01:45:48|usa_1013|KOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13|12.48|14.48|10.83|9.68|11.76|10.61|10.53|10.08|10.76|10.66|10.45|9.97|9.6|8.9|8.9|7.11|7.44|3.94|5.23|5.9|5.03|6.14|7.17|6.89|8.01|5.39|7.43|9.13|5.68|5.94|6.16|6.32|6.95|3.05|1.81|1.6|1.92|2.82|3.21|2.2|3.66|4.17|7.74|6.82|6.4|7.49|6.07|7.26|6.77|5.75|6.07|4.75|3.83|3.31|1.72||
2025-07-04 01:45:51|usa_1014|GPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9|74.71|43.88|53.41|47.03|19.32|12.11|10.27|14.86|9.83|9.4|8.3|9.11|8.63|5.38|5.62|6.27|5.08|6.21|6.78|3.87|3.9|3.67|4.35|4.64|6.74|7.91|11.01|9.97|10|8.48|6.91|6.05|5.34|5.19|4.22|3.61|3.59|2.31|1.51|1.28|1.23|0.7464|0.6386||
2025-07-04 01:45:53|usa_1017|CLF|price_second_month|0|||||||||||||||||||||||||||||2.3075|1.8513|1.7962|2.2675|2.655|2.775|3.1125|3.27|3.0638|2.9337|3.17|3.1425|3.1138|2.9838|3.335|5.3288|4.4063|5.2188|4.3913|4.9063|4.86|5.6563|4.8913|5.5625|5.0163|4.875|5.5313|5.375|5.2813|5.2188|5.3913|6.4225|6.6175|4.5625|4.7575|4.6325|4.625|4.0075|3.6563|3.1175|3.18|3.1412|2.4762|2.2437|2.5375|2.1|2.1138|2.0913|3.5737|3.29|2.5938|2.635|1.8875|3.2375|4.825|7.3937|5.8613|8.3438|12.1125|20.0875|14.6575|17.77|23.8225|21.5125|18.405|18.235|24.02|28.16|44.145|38.135|45.1|59.73|106.7|101.22|23.75|15.43|27.25|25.31|44.06|56.4|55.86|61.19|68.34|97.07|90.7|82.85|67.81|63.48|47.78|35.84|28.75|25.46|18.04|20.87|25.01|20.03|15.68|15.07|9.12|6.84|5.31|3.97|2.24|2.16|4.28|5.7|8.81|10.66|5.89|8.36|6.66|7.03|8.46|10.05|9.28|11.09|8.7|7.94|7.99|5.81|5.22|6.58|11.01|13.34|20.12|23.47|20.35|22.36|23.18|17.27|15.48|21.33|13.88|15.29|17.16|20.8|17.28|13.06|12.45|10.84|5.83||
2025-07-04 01:45:58|usa_1018|MIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:59|usa_1019|ANAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:00|usa_1020|INOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.49|28.4843|29.33|29.216|30.0327|31.7195||
2025-07-04 01:46:01|usa_1021|ZAYO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:02|usa_1022|RYAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.96|25.09|18.57|16.08|6.87|11.49|7.01|12.95|12.3|13.88|12.55|17.39|13.65|19.05|20.37|17.91|20.81|14.75|14.98|6.84|3.02|3.87|2.4|1.93|3|7.02|8.72|7.36|7.06|5.48|5.18|3.85|4.51|7.56|8.2|3.69|3.66|3.29|3.42|5.55|7.98|8.81|7.7|4.07||
2025-07-04 01:46:05|usa_1023|FI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5141|1.6852|1.5741|1.9444|1.9541|2.1111|1.963|2.2963|2.3244|2.4815|2.7963|2.4259|3.0467|3.3333|3.5926|4.0556|4.3681|4.3333|4.91|5.2222|6.25|5.135|5.9167|4.5417|7.7917|9.0317|9.3133|8.25|9.185|9.0283|9.77|10.685|10.635|9.2025|8.48|7.975|8.28|9.7025|9.375|9.64|9.4325|8.695|9.6275|9.485|10.7475|11.225|11.3775|10.375|10.7875|11.04|12.7775|13.24|14.8125|11.63|12.8325|13.155|13.09|12.965|8.535|8.155|10.59|12.0625|11.56|12.0525|11.8875|12.5025|13.825|15.8175|16.13|13.9575|14.415|16.575|16.8575|17.8275|19.2475|20.56|21.79|24.0675|27.4725|29.025|30.055|32.235|35.745|39.035|40.075|42.635|48.12|47.815|52.665|51.525|52.31|57.7|62.64|61.855|65.725|71.695|72.6|80.07|79.13|84.69|85.86|106.94|116.24|109.36|106.77|99.58|115.18|115.37|115.2|117.79|96.52|97.67|100.18|101.19|104.36|115.09|112.19|121.39|130.61|149.27|149.76|174.6|220.96|235.69|162.79||
2025-07-04 01:46:10|usa_1024|AVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:11|usa_1025|TMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|21.92|26.09|21.12|19.83|19.34|19.28|19.51|18.91|17.43|13.42|14.9|17.78|20.37|20.13|23.49|19.85|24.5|22.44|21.87|19.43|16.91|18.24|20.36|23.06|23.71|25.7|20.01|25.03|26.15|29.33|29.54|28.27|32.86|27.03|27.89|25.11|30.39|35|42.43|47.03|45.36|55.24|56.2|67.33|74.8|63.91|58.23||
2025-07-04 01:46:14|usa_1027|CVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4122|21.8091|11.9056|3.3071|4.3261|7.9281|8.2678|6.9449|7.4365|6.5874|6.9449|10.2789|18.7612|18.35|25.4469|15.2663|24.3207|24.5441|26.3854|38.434|50.1519|62.9066|37.6028|31.9985|33.2856|40.8384|43.5287|43.4841|37.0843|34.5191|38.0675|42.5724|24.0078|17.9478|13.0676|16.044|20.4862|18.9757|19.2885|28.0568|26.4748|40.3468|34.1258|32.4454|38.0586|39.6675|35.5559|40.4808|25.4022|19.7622|16.3032|14.2831|18.8774|19.1276|14.4|17.07|21.4|32.1|33.26|40.86|31.73|24.46|32.81|31.92|32.07|29.73|25.42|18.74|18.42|23.5||
2025-07-04 01:46:17|usa_1029|USM|price_second_month|0|||||||||||||||||||||||||||||||||||||19.88|18.75|22.37|22.25|26.75|33.88|31.12|28|27.63|31|31.25|33.38|28.75|35|35|36|31.63|30.25|28|26.25|27.5|30.25|32.75|30.13|30.69|28.44|37.69|42.13|48.25|56.31|118.88|66.94|62.25|73.56|56.5|59.28|61.1|51.75|44.4|38.8|37.18|31.45|29.5|24.35|26.25|27.96|34.6|41.35|35.61|40.25|44.25|50|47.04|54.88|50.8|54.95|60|59.95|67.32|71.75|79.37|97.25|82|63|62.63|52.3|39.43|34.4|41.53|36.51|37.26|36.63|41.51|41.92|45.78|49.98|49.4|43.24|43.72|43.14|37.39|37.95|34.85|36.79|39.7|42.78|44.37|36.09|42.95|37.72|38.49|37.93|39.1|36.92|41.69|41.4|37.78|37.22|37.63|37.39|39.96|38.68|37.84|38.59|35.92|42.76|55.86|46.69|43.55|35.99|33.91|31.41|31.51|36.38|31.35|29.43|37.75|31.95|29.11|27.51|30.71|28.59|21.26|24.13|14.3|45.87|45.43|34.89|55.46|55.62|63.46|65.58|61.97||
2025-07-04 01:46:22|usa_1030|CCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|21.82|19.75|26|28.25|29.5|24.42|26.4|23.26|20.68|17.71|6.15|3.87|3.84|6.6|9.14|9.6|8.59|10.05|13.12|15.15|14.48|11.47|11.05|13.04|6.55|5.1|6.54|7.55|8.57|7.55|9.12|10|7.93|6.97|7.79|9.76|11.32|8.16|5.69|3.53|6.25|7|5.95|4.8|3.65|3.95|4.25|4.8|4.45|4.55|5.23|5.22|5.21|2.6|2.36|2.07|0.9366|1.1|1.29|1.97|2.43|2.47|3.07|3.73|1.58|1.65|1.02|1.69|1.28|1.38|1.36|1.7|1.44|1.45|1.57|1.42|1.08||
2025-07-04 01:46:25|usa_1031|EPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:26|usa_1032|ANET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7237|4.6087|4.1469|4.2969|4.5031|4.6675|4.1225|4.5806|4.9806|5.9706|7.4369|9.2012|11.1219|14.6381|16.8588|15.7281|18.6169|14.905|17.1856|15.8338|13.9863|12.2669|12.8744|13.8969|13.7144|17.0194|17.9425|21.1438|23.0956|31.015|30.4575|25.57|30.275|33.4275|34.675|43.605|46.775|54.825|68.2925|77.0775|88.345|101.455|96.38|92.79||
2025-07-04 01:46:28|usa_1033|VRTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:29|usa_1034|VEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:30|usa_2_0000|ADNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.13|66.93|69.66|79.66|63.57|52.94|46.42|23.22|20.07|18.07|19.94|22.47|24|18.18|17.39|30.8|39.92|47.7|41.15|48.01|46.25|31.9|33.2|38.94|43.79|33.69|39.25|32.45|33.67|27.03|22.62|19.23|15.83|15.5||
2025-07-04 01:46:32|usa_2_0001|AGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:33|usa_2_0002|AGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:34|usa_2_0003|APLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|19.53|19.99|18.29|19.7|18.35|20.19|18.79|17.99|19.39|16.99|19.21|17.9|15.87|16.79|16.1|15.5|16.19|13.73|10.63|9.96|13.42|14.95|15.7|14.7|15.85|16.82|15.85|15.91|17.06|16.61|14.53|15.07|16.45|16.06|14.17|14.44|16.11|14.81|11.78||
2025-07-04 01:46:37|usa_2_0004|APTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8027|23.4775|24.9516|28.5197|33.4866|41.7284|45.841|48.3286|54.4262|58.9659|58.455|60.2055|65.7503|72.183|65.2059|72.8196|52.8683|57.006|58.9743|56.1014|63.7653|72.3673|79.6124|84.4117|91.33|97.89|88.95|72.99|80.95|67.81|83.17|91.47|78.11|75.68|87.24|121.66|155.09|141.86|152.19|176.51|133.25|94.15|97.5|106.67|116.1|88.08|98.08|82.27|77.63|81.52|70.88|55.52|66.68|67.34||
2025-07-04 01:46:39|usa_2_0005|APY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:40|usa_2_0006|ARD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:41|usa_2_0007|ARNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:42|usa_2_0008|ATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:43|usa_2_0009|BF.A|price_second_month|1|4.2354|4.2979|3.9855|3.3359|3.2485|3.567|3.6857|4.2166|4.4479|4.5977|5.566|6.6342|7.4838|6.2657|7.0528|8.9518|5.75|5.2|4.0501|5.9833|6.1333|6.3001|7.2834|8.0167|8.3001|10.1167|10.9|8.6334|9.1667|8.1834|9.35|10.4|10.1333|9.5334|11.2334|10.1333|10.6334|11.5001|10.9|10.5|11.1001|10|11.6334|11.3667|3.7|3.6833|4.1333|4.4835|4.4|5.1501|4.9835|5.3667|5.2333|5.1333|6.0501|6.3168|6.4333|6.4501|7.0333|6.9833|7.7667|7.5|9.3|7.1917|7.95|7.7667|7.1917|6.9|7.05|7.1917|8.9|8.3333|8.74|8.5333|8.5267|9.7067|9.3467|9.0867|8.9333|10.284|10.7333|10.8427|12.9267|13.4667|12.8133|12.4773|13.536|14.68|17.0667|16.4667|18.9173|20.8667|19.1467|20.632|17.9813|18.4213|20.216|20.8|19.9573|18.464|20.2747|18.9333|13.3333|10.6933|12.32|13.6187|15.024|16.7467|15.52|16.416|18.5115|18.1253|19.2|18.1227|21.1387|21.7787|25.3333|25.004|24.6|29.44|27.064|26.472|29.508|35.572|36.936|35.676|35.104|36.312|44.568|42.796|44.044|42.676|43.212|39.8|37|37.656|39.44|44.552|53.792|53.33|48.86|50.8|47.42|51.17|55|59.75|62.77|51.38|57.57|68.68|73.47|63.67|70.5|62.67|67.79|62.74|67.64|67.56|65.76|65.19|68.07|58.1|59.59|52.95|44.13|48.08|37.69|33.47|27.47||
2025-07-04 01:46:48|usa_2_0010|BHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.01|55.61|46.4|42.37|39.35|40.95|37.37|34.65|41.29|37.91|31.58|31.41|38.31|40.48|46.75|48.96|48.61|53.48|49.12|47.73|54.54|57.83|41.5|49.7|51.43|47.13|42.27|45.9|52.27|59.31|60.79||
2025-07-04 01:46:51|usa_2_0011|BHGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:51|usa_2_0012|BKI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:52|usa_2_0013|BKNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672.1787|408.7792|371.9993|335.6393|228.7795|163.1397|15|16.14|32.3999|33.1199|25.2|24|24.18|14.1|10.5|7.92|24.6|39.49|19.05|23.02|26.2|20.88|23.87|22.47|23.95|21.49|24.02|24.55|31.1|33.4|39.49|52.41|61.84|82.98|113.8|114.02|134.53|92.98|69|84.86|110.11|153.98|214.12|226.71|191.16|291.48|394.05|453.88|515.19|537.26|485.89|627.02|625.49|604.57|663.19|689.11|803.93|938.53|1192.33|1348.84|1278.63|1244.31|1160.19|1237.48|1172.04|1248.64|1248.85|1265.21|1264.33|1416.73|1503.68|1724.13|1877.09|1852.08|1739.71|2034.04|2108.92|1951.55|1891.88|1697.04|1656.22|1966.41|1904.03|1695.66|1639.42|1910.45|2028.45|2328.51|2361.55|2299.67|2101.85|2172.25|2243.56|1875.81|2079.45|2524|2508.77|3105.03|3125.7|3468.83|3776.35|3909.23|5201.98|5016.01|5518.93||
2025-07-04 01:46:56|usa_2_0014|BPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:57|usa_2_0015|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-04 01:47:02|usa_2_0016|BWXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3807|23.2625|20.0711|15.0194|16.429|18.8332|17.6383|18.1749|17.8959|18.9263|21.352|22.3895|23.2339|25.0156|22.8976|21.0658|21.581|21.9459|23.9852|25.31|28.9|30.99|35.17|39.34|39.54|42.46|48.2|53.44|61.33|63.64|67.25|64.46|43.28|51.84|47.88|57.01|60.79|70.43|63.25|57.42|57.56|57.73|64.44|57.26|47.7|42.78|51.2|53.15|60.05|59.65|61.06|72.62|77.19|87.7|87.93|99.19|132.36|106.74|122.36||
2025-07-04 01:47:05|usa_2_0017|CABO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416.01|446.47|408.5|489.99|535.93|598.89|625.42|715.49|751.14|688.74|680.96|657.89|839.6|899.29|961.11|1139.4|1277.74|1534.84|1665|1788.38|1829.49|1975|1996.84|1846.67|2099.59|1772.06|1463.41|1303.1|1146.42|719.97|690.61|620.06|660.83|537.73|442.75|366.37|352.72|420.22|260.18|158.05||
2025-07-04 01:47:08|usa_2_0018|CBRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3733|8.9667|12.2667|12.82|15.45|18.5|22.6367|24.86|21.19|32.21|37.02|36.08|30.1|21.12|20.64|22.43|13.47|5.05|3.58|7.3|12.11|11.25|13.32|15.82|15.96|19.19|24.59|26.43|14.68|15.13|18.78|17.01|18.14|18.25|23.84|23.39|21.72|24.44|27.35|29.61|31.78|33.74|34.76|38.72|32.47|34.99|25.8|29.85|29.47|29.16|35.49|34.41|35.97|42.75|44.9|46.59|48.08|42.75|50.12|47.22|52.8|57.56|63.7|44.12|44.08|61.13|75.25|86.68|92.89|95.57|99.17|82.84|81.21|76.46|85.79|75.05|80.95|79.03|90.97|86.76|111.5|140.43|143.68|123.68||
2025-07-04 01:47:11|usa_2_0019|CC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|6.15|4.79|9.58|13.19|24.72|35.08|39.99|47.9|53.31|51.08|49.78|45.44|28.26|38.89|22.67|12.99|16.14|14.13|13.6|20.49|24.78|24.98|34.4|33.51|29.7|28.61|43.09|34.38|31.01|34.18|27.72|34|26.7|28.72|25.45|19.44|21.74|14.95|10.62||
2025-07-04 01:47:14|usa_2_0020|CDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:15|usa_2_0021|CDEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:16|usa_2_0022|CMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:17|usa_2_0023|CNDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|16.17|16.64|15.31|18.9|19.1|22.86|12.82|15.28|9.17|6.23|6.25|3.43|2.77|3.66|4.48|5.58|7.36|7|5.45|5.1|4.81|4.09|4.04|4.1|3.03|3.11|3.055|3.35|3.44|3.82|3.73|3.54|2.1||
2025-07-04 01:47:19|usa_2_0024|DOCU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.95|52.57|40.08|53.74|49.83|61.72|74.11|92.4|172.21|212.93|228.16|196.94|284.48|272.37|156.52|111.24|61.67|52.63|52.42|57.04|50.93|41.32|59.76|59.27|52.69|61.67|93|83.18|75.64||
2025-07-04 01:47:21|usa_2_0025|DVMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:22|usa_2_0026|DWDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:23|usa_2_0027|DXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.64|85|97.76|103.98|89.99|90.06|60.58|66.93|49.7|31.82|36.94|23.92|17.68|19.46|23.56|26.02|36.92|37.21|31.63|34.44|29.45|24.78|29.67|28.06|25.03|20.52|23.33|21.57|15.09|20.67|22.5|18.37|15.36||
2025-07-04 01:47:28|usa_2_0028|EAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.64|15.85|14.42|10.24|12.19|14.09|8.16|6.95|6.82|8.11|12.57|13.15|11.07|11.65|9.66|8.68|6.12|5.17|5.65|4.42|3.52|2.45|1.58|1.77|0.8361|2.11|1.19|1.13||
2025-07-04 01:47:31|usa_2_0029|EHC|price_second_month|0|||||||||||||||||||||||||||||15.7362|13.9937|14.2454|18.9696|22.4415|23.1902|27.6626|27.5798|19.3804|21.7458|23.8528|16.8957|17.2734|12.9203|16.528|29.3191|33.0461|35.7792|34.6661|40.0032|34.2884|46.9702|59.8706|69.5707|69.5707|64.343|74.7786|80.2647|89.9649|99.1482|104.3561|107.5762|112.7841|75.2954|53.4303|46.2347|53.152|32.5591|22.859|19.4003|25.3635|24.4094|55.418|63.2895|50.4885|71.8765|58.5189|47.3478|56.2529|21.3085|16.1802|14.2322|1.1926|12.8408|16.6572|18.2872|19.281|21.6266|22.6602|23.4155|21.1097|21.07|14.8285|19.4003|17.2138|19.3208|18.963|19.0823|16.5062|14.5184|15.7667|12.7851|14.8921|14.3037|7.8237|6.2415|9.4139|12.4114|13.9459|13.7551|15.7906|12.9282|14.3117|19.2492|22.3183|17.0071|13.7392|16.1881|15.2181|18.2077|17.4841|19.1777|23.2883|25.0137|28.4564|25.9837|27.9237|31.3188|32.7022|34.5548|34.3163|33.9505|27.9794|28.0112|32.0582|32.3683|33.1316|33.6484|36.0416|36.3755|39.7149|42.3467|51.4823|64.8717|59.799|50.2022|46.8469|48.3338|56.2211|59.5048|58.2406|51.8719|64.0687|63.9574|68.2111|62.3751|45.8133|52.4921|52.1105|48.57|58.48|56.52|62.02|71.04|65.17|74.4|86.39|93.05|102.94|100.14|120.9||
2025-07-04 01:47:36|usa_2_0030|EQH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|19.68|19.34|21.55|19.85|24.96|24.03|19.26|21.45|26.52|29.05|31.64|31.01|31.46|32.48|30.41|29.97|30.84|31.42|25.21|29.11|29.96|34.18|40.73|42.52|48.23|55.02|53.97||
2025-07-04 01:47:38|usa_2_0031|EVRG|price_second_month|0|||||||||||||||||||||||||||||11.2|11.04|11.08|12.84|13.36|14.6|15.17|15.44|15.35|17.92|18.65|21.53|21.45|23.32|21.8|30.5|28|28.75|28.13|31.75|31.5|30.25|33.13|32|29|29.25|31.63|30.25|32.63|33.5|39.13|41|38.38|40.31|34.94|28.19|29.06|23.88|18.69|15.44|15.63|20|22.88|24.74|21|18.2|17.25|17|16.93|12.2|11.53|12.45|15.92|17.57|19.86|19.25|19.72|21|22.15|22.98|23.07|24.02|22.62|21.52|21.31|24.39|26.59|26.87|26.51|24.29|25.91|22.73|24|22.65|20.23|16.9|17.85|20.52|20.59|21.4|22|23.97|24.91|26|27.19|26.65|27.62|27.52|28.62|29.12|28.7|31.02|31.72|31.11|31.36|34.22|36.05|36.93|39.09|38.85|36.67|36.55|42.68|43.46|56.33|54.94|56.96|53.98|52.95|51.31|57.21|48.73|56.7|57.05|59.37|55.91|58.14|65|63.27|65.35|61.69|53.22|55.41|53.63|61.99|68.45|63.3|62.41|69.94|68.53|59.21|58.81|57.85|54.97|51.04|49.54|54.66|59.14|64.63|68.91|66.41||
2025-07-04 01:47:43|usa_2_0032|FDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:44|usa_2_0033|FHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.66|31.68|27.58|27.34|29.82|27.79|29.21|28.63|26.02|27.27|25.81|24.39|28.54|26.48|17.25|16.53|23.28|28.87|27.29|27.91|26.25|29.15|25.61|25.99|26.12|27.35|16.84|19.01|19.68|20.8|19.97|24.33|27.61|26.91|23.92||
2025-07-04 01:47:46|usa_2_0034|FND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.94|38.47|46.3|47.79|37.52|31.43|37.81|36.36|46.16|47.15|56.8|51.75|72.62|83.19|98.17|99.51|123.3|132.39|93.92|75.44|82.91|71.3|91.81|92.88|101.36|92.2|123.26|111.59|112.44|112.21|96.63|73.1||
2025-07-04 01:47:48|usa_2_0035|FOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|31.56|35.03|30.99|28.59|26.96|29.21|32.87|35.9|34.63|33.6|38.18|32.71|31.64|29.94|32.25|29.29|30.89|27.69|26.96|31.27|38.43|44.73|54.23|51.15||
2025-07-04 01:47:51|usa_2_0036|FTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1405|34.8224|36.3153|39.9059|40.8193|46.2492|48.3784|46.7343|52.7501|47.9186|51.2572|48.3784|43.4839|45.4492|44.2713|38.6586|44.4414|54.9947|50.806|53.9626|55.6501|55.6501|47.9885|46.5345|47.9282|49.4199|50.2184|50.6554|59.6579|51.0095|65.0067|55.0324|56.0494|59.7634|59.9216|53.3825||
2025-07-04 01:47:53|usa_2_0037|FWONA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1128|31.0164|29.5539|30.2214|36.7289|35.0309|30.987|29.446|34.4223|28.2878|31.144|36.4934|37.4455|42.4513|39.7521|31.1538|36.886|37.4749|40.2723|39.3889|44.8462|56.5461|55.5744|55.967|59.2846|52.0801|59.6379|62.1801|60.36|57.2|62.81|66.95|70.62|80.9|89.12|88.63||
2025-07-04 01:47:55|usa_2_0038|FWONK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.021|30.9023|30.1845|31.3152|38.237|36.7818|32.3771|30.6958|36.4672|29.3193|31.6397|37.0375|39.3185|44.5983|42.2386|32.8293|39.4955|41.5897|45.5422|44.1559|49.6914|59.8971|60.8311|61.2441|64.8426|58.147|66.7304|69.4834|68|63.38|69.89|73.13|78.05|88.36|96.43|96.7||
2025-07-04 01:47:57|usa_2_0039|GDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|31.23|29.68|32.53|32.32|36.22|36.85|41.7|43.88|48.78|59.81|72.13|80.27|65.26|76|75.28|64|68.44|72.51|75.24|83.02|76.8|81.66|80.24|73.31|70.17|80.26|75.05|75.67|75.07|75.71|72.39|72.26|97.92|113.01|139.36|167.41|197.57|176.65|180.86||
2025-07-04 01:48:00|usa_2_0040|GDI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:01|usa_2_0041|GLIBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:02|usa_2_0042|GTES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|18.24|14.73|16.46|11.66|8.24|11.85|11.31|10.12|11.91|13.4|17.87|17.1|16.38|16.03|15.25|12.76|10.84|11.36|14.04|11.83|12.25|12.32|14.5|17.29|18.16|22.16|21.64|21.43||
2025-07-04 01:48:04|usa_2_0043|HEI.A|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.578|7.0042|7.9462|6.3078|6.9222|2.4265|2.1231|2.199|2.0148|2.2965|3.1111|2.2211|2.5719|2.4918|2.1353|1.6243|1.5767|1.346|1.7063|2.1353|2.6844|2.5816|2.9255|2.827|3.626|3.3282|3.7791|3.7329|4.3034|5.7105|4.9744|6.0922|6.8325|6.5746|7.3715|8.2837|8.9339|8.2271|5.5742|5.8846|6.0734|4.3264|6.1363|7.1114|7.5414|8.3215|7.0648|8.9312|9.7832|18.4238|16.2857|13.7871|16.1178|16.4454|13.2137|12.4969|13.099|14.0534|15.1183|20.5373|21.5654|22.2259|20.7872|20.6336|24.2483|25.3645|25.9942|23.2499|25.1904|24.3712|27.4688|30.9811|34.7648|38.4|39.712|48.768|50.592|56.76|60.95|75.5|63|84.06|103.37|97.31|89.53|63.9|81.24|88.66|117.06|113.6|124.18|118.43|128.52|126.83|105.38|114.62|119.85|135.9|140.6|129.22|142.44|153.94|177.52|203.76|186.08|210.97|258.75||
2025-07-04 01:48:09|usa_2_0044|HGV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|35.77|36.02|39|43.16|40.32|32.68|32.06|32.64|25.42|32|34.88|29.21|22.23|20.57|28.09|40.62|46.19|41.68|49.22|50.9|45.75|41.38|43.03|47.74|44.15|44.69|34.75|48.64|40.75|38.58|42.39|42.9|38.9||
2025-07-04 01:48:11|usa_2_0045|HPE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4099|13.223|13.0357|17.1711|17.7854|17.2385|16.5|14.85|14.67|17.66|14.72|16.28|13.03|15.43|14.76|14.25|15.86|10.05|9.73|9.38|11.67|15.78|14.53|14.18|15.97|17.56|13.75|12.04|15.88|14.95|16.43|17.07|17.09|17.67|21.04|20.14|21.65|16.07|18.49||
2025-07-04 01:48:13|usa_2_0046|HUBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.81|27.88|24.31|26.38|25.88|25.88|27.95|28.85|29.13|27.23|31.99|36.95|32.1|35.94|30.76|33.66|39.96|44|39.7|44.82|43.15|48.6|53.8|45.44|45.2|48.51|46.47|50.35|46.5|52.45|48.34|56.33|54.18|54.93|45.37|46.77|43.51|29.9|26.32|33.21|38.47|45.41|46.85|42.65|44.98|56.56|67.51|66.16|59.13|65.42|75.22|78.92|80.82|84.25|92.91|100.43|101.36|107.91|119.54|117|120.9|106.8|113.8|108.03|98.67|99.29|99.36|106.27|108.31|112.28|118.62|115.91|112.79|125.79|131.05|107.69|126.36|110.16|118.05|114.54|131.14|147.02|133.24|122.42|144.92|161.59|177.51|190.64|206.11|195.7|178.25|189.86|206.3|254.06|251.54|282.46|326.05|300|380.67|388.89|399.92|460.09|371.59|389.58||
2025-07-04 01:48:18|usa_2_0047|IAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.796|7.9152|7.8642|7.5561|5.5348|5.7847|5.4863|5.9303|27.7352|31.5173|32.0544|28.0312|31.3419|38.8402|42.9731|38.0619|29.9825|29.9825|21.8154|25.17|19.6448|8.2274|8.1013|8.7919|10.1732|10.9242|11.8395|12.3931|13.5826|15.3037|17.1454|19.0748|21.5359|21.8483|25.0603|24.7917|28.6012|23.2241|22.3964|27.6639|27.209|30.5142|42.0248|33.9729|37.9687|35.6721|36.9547|41.6137|38.2592|34.521|23.6516|30.2511|31.9722|37.6508|40.5285|56.5831|58.2329|71.7662|81.6215|83.2878|107.1313|95.4452|120.5987|122.1664|139.5749|121.4867|111.7849|143.4063|71.7662|74.3478|133.8853|127.9601|109.483|110.1091|86.0441|70.2754|53.6087|40.0314|42.8902|45.4607|45.1559|39.6772|47.1084|40.9789|42.1735|39.3476|38.705|37.16||
2025-07-04 01:48:21|usa_2_0048|IGT|price_second_month|0|||||||||||||||||||||||||||||0.2617|0.2695|0.2305|0.3809|0.7148|0.8712|1.1094|1.8322|1.7188|2.3594|3.0625|3.7113|4.6563|4.7663|3.7813|3.5475|2.7813|2.9225|2.0787|1.75|2.0162|1.7813|1.5475|1.8438|1.985|2.5625|2.4375|2.1875|2.2188|2.5|3.125|3.0313|3.0863|2.4225|2.8825|2.375|2.2037|2.1875|2.25|2.2262|3.3912|3.625|11.1575|13.5|15.3625|13.38|15.4975|16.88|15.625|16.17|19.43|19.645|22.01|25.84|34.69|39.24|39.3|28.85|35.35|30.46|28.18|27.72|29.35|35.77|37.23|38.68|43.78|41.26|40.19|38.17|43.66|45.15|35.66|21.43|10.71|8.82|17.36|20.92|18.89|17.55|19.57|14.6|15.48|16.46|17.24|15.26|17.06|15.02|14.3|12.29|13.87|15.94|17.88|18.89|17.49|15.09|12.55|16.86|17.03|17.84|18.09|16.98|15.53|14.78|18.96|22.83|25.78|27|17.75|20.37|27.49|26.5|25.14|21.04|17.21|17.25|13|11.98|14.85|10.64|8.43|11.13|12.59|18.29|24.26|21.49|27.02|30.62|21.42|17.94|24.54|26.56|24.53|32.02|26.73|27.17|19.74|22.39|19.23|17.73|14.71||
2025-07-04 01:48:25|usa_2_0049|INFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7147|20.8984||
2025-07-04 01:48:26|usa_2_0050|INVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|23|23.51|21.75|22.42|23.39|21.46|23.05|25.41|29.06|30.49|30.45|26.13|28.94|28.6|29.85|36.19|41.18|40.44|39.04|37.72|36.02|31.92|31.26|33.59|34.39|32.96|33.65|33.78|36.84|34.25|34.01|33.38||
2025-07-04 01:48:29|usa_2_0051|IONS|price_second_month|0||||||||||||||||||||||||||||||||||18.25|13.5|13.5|9.75|7.25|11.5|6|6.75|6.25|6.62|7.63|7|4.75|5|5.62|11.5|12.13|11.38|12.44|18.13|13.12|16.37|19.37|15.75|15.06|14.81|13.44|13.88|7.25|11.38|12.06|10.12|10.12|15.62|14.12|9.25|13.06|9.12|10.88|12|16.3|22.75|14.67|9.4|10.12|8.63|4.48|6.39|6.61|5.89|7.95|6.46|6|4.72|4.06|3.66|5.09|5.07|8.04|7.82|7.64|10.19|9.12|10.06|12.34|17.69|14.4|14.14|17.68|11.47|12.86|13.8|16.14|10.71|8.84|9.2|7.81|9.435|9.12|9.23|7.49|7.42|9.11|9.89|13.61|9.2|14.695|21.69|25.83|38.76|51|29.22|40.76|51.79|68.56|67.32|50.18|61.04|34.56|22.69|29.65|43.76|49.77|45.79|53.62|55.49|52.82|46.65|45.69|58.29|70.99|65.6|63.21|63.96|50.78|56.21|54.5|50.53|52.4|37.25|39.76|26.5|33.38|36.52|42.52|40.79|35.9|40.9|40.27|49.47|45.21|37.57|47.68|35.73|33.19|33.51||
2025-07-04 01:48:33|usa_2_0052|IQV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.26|43|53.26|51.26|55.85|57.75|64.49|69.27|71.01|69.16|61.65|67.89|77.14|80.93|77.39|85.5|95.79|101.31|98.33|100.48|125.91|125.07|142.46|136.61|153.66|147.96|150.06|143.5|156.94|172|191.05|242.13|259.73|259.13|228.47|207.73|234.73|219.98|209.54|198.65|224.55|213.81|250.31|225|251.55|200.84|188.8|140.54||
2025-07-04 01:48:35|usa_2_0053|JBGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|32.74|37.09|37.81|39.08|40.23|39.99|37.76|39.91|40.06|31.09|27.79|32.67|33.01|31.73|30.13|27.79|27.6|25.81|22.03|20.1|17.25|14.18|15.67|13.27|16.4|13.98|17.46|16.73|15.52|17.24||
2025-07-04 01:48:38|usa_2_0054|JEF|price_second_month|0.38461538461538|||||||||||||||||||||||||||||0.9727|0.8224|1.0119||1.1281|1.3561|1.6396||2.1238|2.7959|3.5154||3.4821|3.8152|3.6716||5.3297|5.312|6.5882||7.4764|8.6801|7.4024||7.2544|7.1063|7.9206||9.1612|10.1798|10.2153||9.789|8.6786|9.327||7.5149|6.218|6.8487||6.754|7.9206|10.4937||9.6083|9.2382|8.5483||9.3744|10.0673|11.0474||10.9911|11.2073|13.6501||14.716|16.7739|20.5728||17.1573|19.1427|21.0791||25.9292|23.2466|25.0498||31.3122|42.8334|41.8385||41.6963|40.3639|17.5881||18.734|21.9585|21.1324||17.3305|20.9814|25.9203||30.2907|20.1464|20.1997||18.8939|20.2086|21.1324||23.291|24.197|25.1741||23.291|21.1768|19.9155||21.5677|17.9968|15.4474||15.3941|16.913|20.6527||23.2377|22.4293|23.5308||20.1997|19.5069|15.4207||17.0818|17.4636|20.2824||14.7586|17.0839|23.348||32.4595|35.2403|36.8254||26.2143|27.9987|32.5354||33.17|36.63|40.41||49.76|61.55|78.4||54.69||
2025-07-04 01:48:43|usa_2_0055|KDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.97|15.93|15.86|22.39|27.69|27.78|28.42|38.12|36.9|36.63|35.8|41.2|36.42|35.57|39.21|41.1|45.32|44.66|42.47|47.46|45.16|48.47|51.47|57.85|61.14|74|78.82|77.35|76.75|87.16|92.09|91.4|93.47|89.45|94.57|92.59|91.93|87.62|116.06|119.89|23|26.54|28.24|29.21|27.28|30.3|27.88|26.93|29.1|29.89|31.42|36.5|35.67|35.91|37.93|35.29|38.42|38.33|34.55|32.02|33.77|32.41|30.03|34.27|36.61|32.66|33.52|32.92||
2025-07-04 01:48:47|usa_2_0056|KHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.82|47.23|56.71|52.27|53.39|55.2|59.03|57.26|60.17|64.42|85.49|70.87|71.45|72.82|83.19|89.47|84|96.65|92.46|85.05|78.98|68.69|57.4|59.84|51.8|48.26|28.68|25.27|30.37|27.42|29.71|34.76|31.88|37.27|43.87|36.07|35.37|38.98|38.56|38.61|37.75|39.75|38.91|33.52|35.11|36.41|34.65|35.52|31.97|31.13|27.88||
2025-07-04 01:48:49|usa_2_0057|LEN.B|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.532|38.5155|39.5277|42.7686|36.6479|37.2277|49.4405|46.3326|58.3649|49.7351|53.8314|50.8756|39.9174|40.6397|47.4731|38.8339|29.0826|20.2438|13.1632|15.9194|11.538|4.1438|5.5979|7.5938|7.2041|9.9128|12.2033|14.7409|11.3194|11.4905|16.1855|14.4653|14.0756|11.614|16.3566|19.3599|21.5744|27.4099|31.4302|30.5083|25.8988|28.2178|30.2992|31.5537|29.0826|33.6256|34.3194|35.764|41.3335|40.231|32.0479|36.1157|37.1897|31.6773|34.1769|40.25|42.8161|46.5988|48.1289|41.2955|43.0442|32.0764|33.7017|39.5752|35.0607|46.4847|49.9062|32.8463|48.5756|55.8368|59.9331|77.4492|76.3182|77.9434|79.9012|62.5277|60.4463|60.3037|82.0777|91.0591|111.7401|90.1182|131.8698|134.664|150.65|152.3702|126.35|98.45|105.7||
2025-07-04 01:48:54|usa_2_0058|LGF.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:55|usa_2_0059|LGF.B|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:56|usa_2_0060|LSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:57|usa_2_0061|LSXMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:58|usa_2_0062|LSXMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:59|usa_2_0063|LULU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.945|23.935|15.565|14.53|11.875|3.645|3.185|6.615|12|15.42|18.115|18.775|22.13|34.445|38.605|56.55|59.01|48.64|72.89|63.86|75.01|73.38|63.88|63.88|74.46|59.7|48.74|40.49|44.3|54.77|65.74|64.8|54.72|52.37|60.33|69.87|65.69|64.44|62.93|55.04|58.95|79.4|81.48|126.79|158.44|122.66|144.35|177.31|195.36|231.17|154.86|295.13|303.11|351.36|313.6|366.66|424.19|400.07|315.03|278.56|331.57|315.04|298.81|374.52|384.45|511.29|403.19|298.7|262.61|386.67|322.62|237.58||
2025-07-04 01:49:04|usa_2_0064|LW|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.44|42.67|44.28|50.62|58.6|65.85|70.05|78.05|71.1|68.55|67.54|77.02|91.66|60.16|62.42|66.23|76.93|80.46|65.79|58.34|64|66.38|75.15|84.63|99.89|109.79|103.63|89.8|103.51|83.34|59.52|77.41|60.33|52.18|52.48||
2025-07-04 01:49:08|usa_2_0065|MIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:09|usa_2_0066|MTCH|price_second_month|0.17015530047265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|17.69|17.42||17.495|23.94|31.59||39.16|59.38|42.07||67.11|72.83|82.11||107.05|109.12|150.22||162.28|156.49|134.01||71.81|47.07|39.18||42|39.98|35.81||30.45|37.81|33.17||31.57||
2025-07-04 01:49:13|usa_2_0067|NTNX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|18.77|18.64|23.13|35.56|47.94|50.09|42.59|40.27|37.74|24.72|25.6|31.26|16.03|23.705|22.13|31.85|25.86|39.41|38.38|32.46|27.1|14.62|20.61|25.26|24.82|27.07|35.72|47.21|61.93|56.47|59.61|62.53|71.02|74.27||
2025-07-04 01:49:19|usa_2_0068|NVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.96|24.96|27.44|23.56|19.8|24.96|24.52|19.17|19.5|23.67|27.23|31.79|33.93|37.14|32.63|34.26|32.96|40.01|45.43|43.38|55.34|52.58|66.14|81.38|67.96|78.31|60.34|66.93||
2025-07-04 01:49:25|usa_2_0069|NWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|17.89|17.66|16.64|17.29|15.05|16.82|15.04|13.17|14.6|11.62|12.34|14.35|11.9|13.2|13.65|13.6|16.45|16.4|15.875|13.7|13.4|13.21|11.99|13.92|13.32|13.235|12|14.96|18.18|23.08|25.47|22.03|21.55|22.02|17.58|17.45|18.82|17.26|18.92|21.86|23.4|27.48|27.41|29.43|32.09|32.07|32.56||
2025-07-04 01:49:27|usa_2_0070|NXPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|29.45|28.53|16.91|15.27|24.25|22.25|24.3|24.19|31.52|30.58|34.78|42|56.74|62.03|64.03|77.81|84.66|103.11|79.26|78.42|68.24|94.49|88.86|98.85|102.6|108.14|112.35|113.79|125.56|116.28|91.96|80.89|94.25|89.12|103.36|117.41|134.8|99.26|121.45|158.94|185.61|191.18|214.52|223.36|187.24|189.76|173.94|164.69|181.41|182.07|199.66|200.03|231.35|279.63|252.73|219.91|228.56|210.08||
2025-07-04 01:49:31|usa_2_0071|OKTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.04|28.54|26.07|38.46|49.57|69.42|59.82|80.76|119.72|102.67|120.4|123.3|204.22|204.53|262.75|212.45|248.04|235.75|224.47|156.81|92.6|54.07|64.96|82.16|69.23|80.7|90.6|104.92|92.37|73.99|81.64|107.99|98.53||
2025-07-04 01:49:34|usa_2_0072|OMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.16|24.24|32.95|39.65|38.45|46.79|41.89|49.14|23.74|31.26|30.28|19.66|28.02|22.91|27.11|25.73|30.66|32.77|36.65|29.27|33.78|31.12|35.36|43.31|40.44|25.62|28.97|41.24|50.59|55.79|57.5|49.79|51.29|44.06|35.45|38.75|43.09|38.57|41.07|42.23|46.88|47.63|49.41|57.35|53.74|52.59||
2025-07-04 01:49:38|usa_2_0073|OZK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3281|1.7581|1.9375|1.3125|1.4531|1.3438|1.1875|1.125|1.2894|1.055|1.0313|0.9181|0.6525|0.8475|1.1656|1.3819|1.5613|1.8119|2.75|3.29|3.0925|3.3838|4.4262|5.2475|5.3|6.085|6.05|6.55|8.9125|8.625|7.905|8.3375|9.275|8.89|8.0675|7.98|8.1875|7.5125|7.18|7.6475|7.2725|5.9125|6.0925|5.5925|6.805|5.1875|6.3225|6.235|6.645|7.68|8.8225|9.185|9.4725|10.7625|12.1525|11.36|14.175|14.675|14.52|16.05|15.89|19.195|21.825|22.69|28.075|31.71|29.52|31.95|36.2|36.6|43.97|41.8|54.28|37.84|38.91|39.18|48.52|54.73|44.2|42.96|48.22|49.89|47.54|40.46|27.1|32.8|28.9|25.8|29.68|25.39|22.49|23.04|27.96|41.22|42.71|42.43|44.71|47.02|41.47|40.53|46.15|46.03|34.58|40.17|41.86|43.8|41.88|43.35|49.97|48.01|44.33||
2025-07-04 01:49:42|usa_2_0074|PEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.91|46.64|52.39|70.56|61.9|78.85|82.85|85|105.15|108.2|158.85|135.8|139.22|146.34|137.85|141.26|176.4|176.16|169.62|231.56|234.18|280.61|250.05|274.95|245.65|216.59|146.92|161.76|199.76|259.99|310.73|251.43|232.9|238.37|192.81|203.16|248.96|281.62|272.63||
2025-07-04 01:49:45|usa_2_0075|PK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|25.5|26.3|28.9|25.99|32.01|33.71|30.82|32.03|28.9|23.19|23.28|20.77|10.7|9.11|16.9|22.45|21.04|18.85|19.3|17.95|16.85|14|12.83|13.72|12.94|12.95|14.65|16.69|15.59|15.28|15.55|12.28|10.56||
2025-07-04 01:49:48|usa_2_0076|PS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:50|usa_2_0077|PSTG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|13.3|10.6|13.7|11.51|9.71|13.19|16.15|16.01|19.38|22.98|25.96|15.81|21.79|15.73|16.96|17.11|12.55|16.5|15.39|22.93|21.54|19.53|25.28|33.44|35.97|25.92|27.66|26.28|24.64|35.86|34.49|35.57|52.55|65.18|49.44|63.65|48.44|55.4||
2025-07-04 01:49:52|usa_2_0078|PYPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.12|35.48|37.79|37|39.89|42|51.06|61.77|73.25|79.41|81.6|92.09|85.81|95.98|111.74|107.45|106.2|109.66|147|201.67|206|265|258.65|278.33|187.79|103.17|85.21|91.8|77.64|73.6|62.05|63.42|57.97|60.25|61.05|72.43|86.77|71.05|71.48||
2025-07-04 01:49:55|usa_2_0079|QRTEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:56|usa_2_0080|RIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||8.1924|6.9357|6.4702|6.9822|6.796|7.2615|7.7739|10.6129|12.7542|12.8472|16.1987|19.7364|20.3418|22.4361|20.8073|25.6945|35.4003|35.3303|32.3043|36.7267|18.2934|18.3865|15.3608|18.3399|25.3221|20.9931|29.3718|36.6333|44.4999|29.6976|35.8457|39.8079|21.5238|21.0769|20.861|28.432|18.2468|18.0979|16.9062|17.4052|15.7295|14.4336|21.9558|19.9076|22.8644|29.9918|36.1064|37.0969|43.9711|47.546|55.2469|60.6018|49.7133|58.0547|57.0641|73.166|78.2677|137.29|140.51|150.19|127.2|66.88|59.77|79.48|75.84|85.39|79.82|56.77|50.9|67.03|84.63|69.31|56.02|42.85|53.34|40.83|49.03|46.2|52.3|50.23|45.13|50.38|42.4|42.49|38.65|21.01|16.13|18.85|14.23|14.36|8.65|9.79|9.7|12.9|13.82|9.09|8.16|10.14|9.11|12.65|12.11|9.28|8.17|6.2|4.55|4.98|3.35|1.33|1.22|1.85|3.47|3.78|3.56|3.02|3.54|4.12|3.62|4.25|6.99|5.72|8.18|6.36|4.69|6.2|4.74|4.4|2.95|2.49||
2025-07-04 01:50:01|usa_2_0081|RVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:02|usa_2_0082|SNDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.88|26.96|29.27|26.79|21.47|22.41|17.37|18.53|22.83|18.11|22.59|27.11|21.66|23.28|24.27|22.54|24.6|25.14|24.14|23.64|25.33|28.06|26.55|29.33|22.87|23.27|21.59|27.11|33.61|26.38|23.5||
2025-07-04 01:50:04|usa_2_0083|SPGI|price_second_month|0|||||||||||||||||||||||||||||6.8438|6.125|6.0938|7.0938|7.875|6.7813|6.4538|7.36|7.6563|7.235|7.5788|7.36|7.25|8.5938|8.7188|8.8125|8.25|8.7037|8.485|8.8125|9.25|9.8438|10.4688|10.9225|11.72|10.2825|11.375|12.97|13.6875|15.345|17.11|18.9075|19.5475|19.0625|22.375|27.36|25.94|25.845|28.345|25.44|25.75|30.97|26.565|29.48|32.07|29.625|28.25|32.9|31.565|31.705|29.645|28.12|31.605|30.5|34.25|39.085|38.96|37.865|43.865|45.925|43.66|48.22|53.05|53.09|51.6|55.91|66.65|64.56|70.31|50.46|49.08|40.93|41.49|42.84|25|19.73|30.09|33.61|29.96|34.2|27.8|27.65|34.49|38.68|42.47|42.11|42.7|46.54|43.38|51.2|53.11|46.55|54.55|58.37|74.5|79.66|81.77|81.13|93.46|103.1|103.75|96.99|96.47|89.74|111.81|123.54|118.99|129.47|142.81|154.33|165.48|191.8|197.5|207.05|182.86|200.37|213.88|260.19|264.65|265.91|325.02|366.42|351.78|329.36|379.47|443.82|455.73|375.7|349.48|352.18|352.8|341.2|367.43|390.86|415.83|428.38|427.51|513.24|522.51|533.74|512.86||
2025-07-04 01:50:11|usa_2_0084|SQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:12|usa_2_0085|ST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|16.87|27.65|31.65|34.69|32.69|29.09|32.75|31.7|30.54|28.73|32.45|35|37.11|37.55|40.39|42.47|49.14|48.52|53.74|55.52|47.4|45.89|33.03|36.71|38.32|37.75|41.05|40.64|44.26|48.93|52.86|52.52|53.07|46.43|49.27|44.16|45.58|51.16|40.8|36.35|40.99|51.25|59.03|57.37|59.18|60.95|58.6|45.19|40.65|45.09|50.58|41.31|37.57|31.8|33.87|42|38.55|31.89|28.85|25.19||
2025-07-04 01:50:15|usa_2_0086|STAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:16|usa_2_0087|SWCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:18|usa_2_0088|TCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:19|usa_2_0089|TEAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|22.57|29.7|27.61|28.44|35.6|35.53|46.59|54.29|63.42|89.29|85.94|105.25|128.45|142.62|129.71|144.48|173.06|172.59|213.5|241.46|225.72|367.06|391.54|295.7|177.32|251.4|122.01|164.33|168.85|202.26|195.55|207.05|165.76|165.6|263.58|284.26|211.08||
2025-07-04 01:50:22|usa_2_0090|TPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0563|4.6037|4.5012|4.1188|5.4413|6.61|6.825|8.1025|8.2|11.4|13.695|19.19|19.675|21.275|21.075|24.87|26.805|29.44|32.47|34.81|35.72|29.47|30.31|42.66|47.19|49.26|43.03|35.91|30.32|33.7|30.3|17.59|13.97|25.51|28.14|34.93|36.18|39.09|35.84|54.57|57.37|59.96|55.71|59.88|75.25|68.45|56.44|57.43|47.82|59.05|52.31|53.45|48.82|41.34|36.78|36.13|43.55|37.53|30.25|31.55|35.58|39.48|38.59|38.48|38.09|46.01|41.2|41.03|50.91|44.61|50.61|37.67|35.91|29.71|20.65|26.35|23.45|14.75|15.33|30.12|39.06|43.32|40.32|45.99|40.72|30.04|35.57|36.23|43.51|41.94|33.42|30.39|47.72|41.48|40.97|58.92|85.42|76.87||
2025-07-04 01:50:26|usa_2_0091|TRCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:28|usa_2_0092|TRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.52|25.35|26.4|32.7|33.05|31.72|36.33|43.08|47.28|54.08|57.07|68.49|74.76|64.57|63.53|66.08|83.39|86.73|94.74|84.89|85.15|93.02|87.18|108.07|121.53|114.2|86.12|82.31|73.87|63.08|66.7|71.98|82.12|58.79|76.02|73.51|96.81|101.5|92.43|82.67||
2025-07-04 01:50:31|usa_2_0093|TWLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|35.07|32.26|24.5|29.23|26.23|34.16|54.03|79.99|94.49|116.55|132.95|131.48|102.59|112.31|196.4|249.51|292|377.59|338.69|354.13|290.25|161.23|105.17|71.22|45.75|67.21|62.67|61.99|66.13|59.75|57.78|62.76|104.54|119.93|116.95||
2025-07-04 01:50:34|usa_2_0094|UAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7193|4.4451|4.5084|6.0116|6.1589|6.2092|8.1554|6.1795|5.1709|4.746|4.1223|2.6449|1.8235|3.1692|3.1201|3.505|3.35|4.254|4.5962|7.4555|8.5429|8.4176|8.0883|10.1133|10.657|13.0125|14.6165|14.1387|12.5941|16.205|18.713|21.1615|27.6859|26.2369|35.871|37.4466|38.7587|40.7372|44.1362|46.3265|41.8891|37.73|43.59|30.9|21.78|19.56|16.78|12.88|17.14|20.66|21.65|21.8|21.28|22.8|18.75|19.1|16.5|9.05|9.76|16.68|22.16|23.18|24.16|23.59|16.15|10.58|8.99|9.84|10.09|7.31|7.2|8.04|8.14|6.84|8.39|9.69|7.22|6.96||
2025-07-04 01:50:37|usa_2_0095|UNIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.47|16.35|24.98|30.64|25.43|28.97|24.8|19.33|16.195|15.35|20.79|20.81|19.93|9.23|10.38|7.78|6.32|10.35|8.44|9.89|10.55|12.05|10.71|13.07|13.27|11.13|11.34|9.29|7.35|5.49|3.74|5.38|5.56|5.74|3.1|4.44|5.99|5.9|4.4||
2025-07-04 01:50:42|usa_2_0096|UNVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:44|usa_2_0097|USFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|23.75|27.83|29.92|27.3|28.32|33.39|36.11|32.23|33.18|35.39|36.88|40.22|39.64|38.12|20.99|22.75|31.98|37|38.39|34.1|34.76|37.58|30.92|30.62|36.58|39.27|39.78|40.37|43.17|51.36|52.71|59.21|69.77|71.68|79.12||
2025-07-04 01:50:46|usa_2_0098|VER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:48|usa_2_0099|VIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:49|usa_2_0100|VICI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|19.94|20.93|22.08|21.23|22.38|21.8|24.89|24.8|20.06|22.78|25.5|28.48|31.4|29.7|28.44|26.97|29.67|33.53|33.67|33.53|30.52|30.98|29.62|29.56|27.92|33.48|32.61|32.49|31.75||
2025-07-04 01:50:53|usa_2_0101|VIRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|21.88|21.07|17.81|16.77|13.45|17.55|16.15|17.7|15.9|29.7|31.4|22.05|25.17|25.72|22.78|17.76|16.62|18.47|21.85|25.75|22.68|27.115|28.93|24.48|28.18|34.95|26.13|23.21|21.97|18.38|17.8|18.92|18.08|17.49|23.07|30.71|37.31|36.56|41.29||
2025-07-04 01:50:56|usa_2_0102|VSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:57|usa_2_0103|VST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.16|14.92|17.36|19.15|18.95|24.27|23.4|23.48|26.89|24.59|23.99|26.17|22.14|20.12|18.76|19.47|23.83|16.23|19|20.62|20.81|26.1|24.75|24.33|22.42|23.97|31.33|34.92|53.02|103.62|85.43|159.84|133.66|163.86||
2025-07-04 01:50:59|usa_2_0104|VVV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|22.7|22.06|21.35|24.35|22.91|20.68|21.44|21.09|19.41|17.44|22.11|22.98|21.38|19.03|21.14|23.63|24.54|32.43|30.16|34.07|33.1|33.46|29.22|32.4|35.2|38.23|34.09|34.39|42.4|39.54|41.99|38.79|37.44|33.91||
2025-07-04 01:51:02|usa_2_0105|WBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:04|usa_2_0106|WELL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||24.38|22.5|20.88|22.25|22.25|17.75|17.88|22.13|21.5|22.38|24.88|24.88|24|26.13|25.56|26.94|25.75|23|22.63|23.19|24.75|20.13|16.19|15.56|16.06|18.06|16.88|19.08|22.74|24.76|24.97|27.2|27.95|28.4|27.85|25.76|29.76|30.04|34.92|37.76|32.45|34|35.42|34.3|35.84|37.12|34.4|36.45|33.89|39.94|41.93|44.81|43.77|39.9|44.81|41.16|48.3|51.87|38|30.77|34.25|42.71|44.55|42.36|43.08|45.93|46.28|52.22|53.19|50.96|50.17|54.44|55.47|58.44|58.89|64.14|68.03|61.44|55.99|58.74|63.23|67.58|73.66|77.11|70.26|63.35|63.19|63.78|68.91|76.75|62.78|70.38|72.54|73.22|67.46|52.5|57.65|66.71|72.33|74.31|81.22|89.56|84.57|74.82|50.67|57.52|62.98|67.9|74.77|87.53|79.62|83.29|89.09|76.65|71.03|74.12|74.61|82.88|89.1|92.16|103.67|120.68|138.18|153.51|154.28||
2025-07-04 01:51:10|usa_2_0107|WFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:11|usa_2_0108|WH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.75|50.13|54.29|53.58|49.54|57.88|53.4|46.9|52.85|57.98|65.21|73.66|72.7|79.48|84.75|80.13|65.47|72.91|77.02|68.93|76.09|77.35|77.44|67.75|78.7|98.18|108.1|83.83||
2025-07-04 01:51:14|usa_2_0109|WLTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:15|usa_2_0110|WP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:16|usa_2_0111|WRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:19|usa_2_0112|WYND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:22|usa_2_0113|XOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:23|usa_2_0114|YUMC|price_second_month|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.87||39.44|39.78|40.19||37.57|34.94|33.43||45.98|45.02|48.01||48.07|51.56|56.84||66.25|58.44|47.39||47.61|49.34|55.78||56.42|55.81|41.71||31.32|45.35|49.1||44.4||
2025-07-04 01:51:26|usa_2_0115|ZBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5738|34.4159|34.1831|35.2501|37.2483|41.72|44.5816|47.5983|63.9429|75.3017|82.7902|70.5293|79.1526|82.1791|74.2832|79.1332|60.6255|67.173|58.6273|65.3494|70.3741|84.187|86.9224|73.1483|62.6528|74.6324|69.3653|70.0637|35.8903|38.7906|43.6213|44.3197|57.3372|56.5903|52.6035|50.3143|48.9272|59.4712|65.1554|55.1837|46.1433|58.928|58.3363|60.0532|64.8353|73.6236|78.3572|77.4551|87.8827|93.1208|99.5422|96.9426|107.7485|116.7793|109.6982|102.7917|98.8632|90.8121|117.1382|125.9749|97.7865|113.5685|114.2766|109.6206|109.6788|112.7634|109.3296|120.0579|109.3199|119.9415|111.0853|135.0251|139.5065|132.0666|122.9388|134.6371|146.5488|155.5602|162.6024|139.7975|121.8524|119.2819|120.21|109.3|119|124|126.43|115.75|113.09|124.98|116.33|111.64|110.64|102.18|94.21||
2025-07-04 01:51:32|usa_2_0116|ZG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1131|9.2337|12.218|11.8469|8.1952|13.035|17.5692|26.0389|24.5171|24.5981|34.468|45.1985|36.7538|37.8359|30.2456|24.6|26.19|21.76|29.24|34.8|35.32|34.81|43.9|38.41|42.31|47.47|54.79|48.23|33.13|34.9|41.95|35.28|38.92|64.17|57.21|82.88|110.6|203.79|113.77|95.6|54.39|64.88|36.4|33.76|34.08|41.35|44.69|51.18|38.26|53.06|40.84|53.43|80.79|74.39|65.27||
2025-07-04 01:51:37|usa_2_0117|CPRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|39.38|51.67|53.04|59|65.68|72.19|81.55|99.84|91.86|82.94|72.93|68.39|60.72|39.39|39.32|54.77|42.72|50.78|47.71|38.31|36.27|41.8|57.87|63.97|68.22|75.41|44.21|43.7|35.06|27.92|37.5|28.86|17.85|15.84|37.15|45.86|54.6|55.36|63.74|70.76|42.89|47.18|53.43|51.24|39.37|52.47|48.91|46.27|34.93|35.72|20.48|21.98|16.8||
2025-07-04 01:51:40|usa_2_0118|LIN|price_second_month|0||||||||||||||||||||||||||||||||||||||7.315|7.515|7.83|7.17|7.085|7.46|9.375|10.19|11.375|10.125|11.315|12.44|13|14.565|17.25|20.315|20.565|24.315|24.375|26.315|26.75|21.97|23.905|24.655|17.94|19.095|17.47|24.69|23.5|22.315|16.875|21|22.125|17.97|22.3|25.145|23.535|26.46|28.95|28|28.015|29.5|26.425|29.995|31.91|35.89|36.32|36.99|40.58|44.9|44.83|46.87|48.3|52|53.98|52.7|57.41|62.4|61.69|68.09|75.66|85.38|80.28|95.06|89.84|59.05|56.75|73.2|76.62|82.03|75.14|77.6|86.03|92.05|99.38|105.84|98.49|102|109|106.24|105.5|107.21|113.05|114.33|117.4|126.26|130.37|132.24|131.55|128.38|127.9|122.86|105.75|112.8|101.79|109.86|122.04|120.3|118.71|132.29|131.54|153.92|149.75|156.26|158.19|159.05|173.24|180.55|188.91|206.21|191.01|202.34|249.74|256.42|244.27|300.6|314.59|318.14|293.24|324.68|282.86|336.48|348.37|353.66|387.04|413.77|448.82|435.52|478.25|460.99|467.05|467.58||
2025-07-04 01:51:48|usa_2_0119|STX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|15.15|22.07|19.75|17.5|12.3|11.38|14.98|17.17|21.22|18.34|18.51|27.2|23.51|20.92|25.83|26.83|20.76|24.25|26.02|23.19|20.56|15.95|4.51|4.19|8.71|12.63|15.54|20.73|17.84|10.37|13.41|13.25|16.8|10.78|16.58|26.72|25.03|34.72|25.69|32.5|43.76|39.51|49.02|50.02|53.06|60.43|66.11|62.18|56.9|47.62|33.88|30.74|22.56|32.12|39.5|47.43|43.24|32.29|39.98|52.12|57.25|54.81|44.09|45.89|43.73|47.24|60.24|54.75|51.36|45.04|58.48|73.48|104.23|86.07|102.67|107.35|84.67|75.56|51.45|67.08|61|65.89|76.95|86.77|96.84|103.55|101.66|103.1|117.05||
2025-07-04 01:51:52|usa_2_0120|TEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.36|36.6|34.16|39.49|33.19|16.48|11.01|17.48|23.45|24.35|25.63|27.94|25.23|30.42|36.1|36.83|29|31.08|36.05|32.43|35.84|34.93|40.96|44.61|49.77|52.53|57.48|59.33|62.46|64.2|71.43|70.68|56.24|65.11|57.27|60|63.28|67.22|75.73|79.01|78.75|95.7|102.51|92.99|93.62|73.97|82.78|86.25|90.85|93.41|92.92|82.78|92.39|115.31|129.93|134.16|151.15|153.93|140.68|129.39|130.36|123.94|126.68|123.12|127.77|130.19|140.22|150.4|150.08|149.86|154.42|161.37||
2025-07-04 01:51:56|usa_2_0121|UBER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.57|29.6|33.87|34.88|32.3|50.8|53.91|51.12|41.55|42.08|32.39|22.04|28.76|29.14|34.54|37.93|46.51|56.4|77.73|64.93|73.13|71.96|76.01|89||
2025-07-04 01:51:59|usa_2_0122|BYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.63|82.96|89.65|132.87|124.51|141.83|149.42|119.66|119.64|70.26|50.54|26.45|24.52|12.92|17.84|10.3|12.39|6.88|9.83|7.18|6.08|4.98|3.16|2.93||
2025-07-04 01:52:01|usa_2_0123|LYFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.89|49.61|49|41.82|32.47|29.01|39.49|57.72|52.76|47.61|40.61|38.88|17.68|14.72|10.76|10|9.02|11.68|11.63|15.69|15.92|11.67|17.36|13.34|16.32||
2025-07-04 01:52:03|usa_2_0124|CGC|price_second_month|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.235|20.34|17.7||15.56|11.4|21.234||20.7|30.147|71.92||60.69|86.5|219.907||276.1|494.2|268.7||397.7|240.1|210.9||161.6|145|242.6||243.2|142.1|90.2||36.1|28.6|20.9||4.74|8.9|5.21||6.67|4.57|2.78||1.25||
2025-07-04 01:52:06|usa_2_0125|ACB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.2004|39.8402|38.5202|24.0001|58.0922|54.2402|45.0842|82.9395|237.1689|230.4009|219.3609|231.6009|630.0025|930.0037|747.603|792.0032|660.0026|904.8036|974.4039|669.6027|302.4012|174.0007|153.4|95.2|104.7|112.1|80.7|74.2|64.2|38.9|16.6|15.2|12.5|8.35|5.29|4.645|4.565|3.23|6.15|6.08|4.55|5.1|5.47||
2025-07-04 01:52:09|usa_2_0126|CRON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.121|2.2968|1.7219|1.864|3.1319|9.17|6.38|9.12|9.15|21.92|15.65|11.02|6.74|6.03|6.66|5.47|8.02|11.13|7.47|6.61|4.53|3.37|3.01|2.97|3.03|2.17|1.75|1.87|1.96|2.26|2.56|2.26|2.08|2.05|2||
2025-07-04 01:52:13|usa_2_0127|TRTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:16|usa_2_0128|AXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|||10|1|0.6|0.55|0.439|0.48|0.3049|8.44|8.58|11.38|6.46|7.38|5.8617|3.28|2.32|1|1.55|1.0015|0.66|0.46|0.2|0.37|0.69|0.42|0.64|0.75|0.619|0.37|0.2|0.065|0.0801|0.0478|0.0179|0.022|0.022|0.0177|0.0138|0.009|0.0066|0.0024|0.0032|0.0069||
2025-07-04 01:52:18|usa_2_0129|LBTYK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4466|8.624|10.0954|10.3043|11.5846|12.287|15.8788|17.2302|15.4165|15.5899|14.8964|13.8606|5.7256|5.5522|6.9614|9.7042|9.562|11.4868|11.0734|12.2603|14.9542|17.3947|19.0394|14.9808|16.2922|20.5553|20.3775|23.1247|24.1294|26.3032|31.0552|32.0599|35.7451|38.639|38.2567|37.5099|44.3824|45.9205|48.3743|42.7465|36.1318|32.0243|31.6598|30.83|31.25|34.79|29.59|32.81|29.63|30.03|28.23|26.27|24.07|24.82|24.41|26.12|21.41|18.59|20.47|21.96|22.39|25.87|27.04|28.98|28.6|28.52|24.35|21.65|20.36|21.25|17.92|19.4|16.81|18.75|16.81|19.67|13.7|12.11|9.8||
2025-07-04 01:52:23|usa_2_0130|LBTYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3752|11.6269|12.3075|11.6524|13.8332|10.3742|9.4907|10.6625|10.9787|12.7225|13.9966|17.791|18.7629|18.4792|18.0561|16.582|15.5358|6.2124|5.5289|7.3099|10.1882|10.0115|12.1366|11.5786|12.8527|16.396|19.1163|20.9484|16.2984|17.7817|22.5294|22.1063|25.6217|26.668|30.0253|34.8799|34.9915|39.4649|40.6925|21.0275|20.3858|22.2086|24.5894|26.8516|25.811|20.4864|17.3615|17.8635|17.6064|18.6106|20.1393|17.4315|19.0731|17.2849|17.5669|16.3258|15.333|13.8155|14.4755|14.0524|15.0735|12.6167|11.0118|11.7564|12.7493|13.0877|14.8083|15.2822|16.213|16.0269|16.0607|13.2006|11.559|11.0907|11.559|9.6973|10.1769|8.9301|10.0076|9.2517|10.9159|13.32|11.56|9.59||
2025-07-04 01:52:27|usa_2_0131|MELI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.41|33.4|53.39|30.05|8.28|16.71|22.51|30.56|48.13|39.65|47.46|65.94|63.96|72.08|85.91|68.77|82.04|101.1|76.36|79.35|75.21|84.44|120.59|120.94|108.32|94.23|84.16|114.68|135.98|130.97|147.48|110.05|125.36|95.76|134.6|166.9|164.95|210.87|281.8|246.745|265.89|387.97|304.79|340.15|309.82|363.1|592.55|594.6|565.5|616.03|834.17|1208.64|1439.28|1939.87|1365.42|1867.45|1285|1170.3|699.86|862.1|957.16|1220|1299.83|1343.13|1525|1579.49|1736.78|2061.66|2005|2121.87|2507.83||
2025-07-04 01:52:31|usa_2_0132|CHKP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.083|3.792|2.979|4.667|4.292|7.521|6.4271|4.6667|3.0208|5.4063|6.3958|7.375|12.8542|23.625|67.9584|62|97.2084|68.4167|64.75|53.86|31.99|38.35|27.92|16.26|16.751|17.05|14.87|18.78|17.43|17.65|23.02|23.78|17.54|23.74|22.13|22.72|22.56|21.29|21.26|19.3|18.59|22.9|22.58|23.36|23.46|22.82|21.92|24.83|24.49|20.61|21.97|23.35|27.87|31.59|32.6|30.67|34.865|42.87|49.84|54.92|54.44|55.34|58.16|51.24|46.09|46.17|52.51|50.08|56.07|61.86|67.42|64.48|71.02|77.31|83.49|84.72|78.01|87.29|83.07|84.97|76.74|82.33|98.91|112.05|111.87|104.29|103.89|96.95|116.19|111.81|122.3|110.28|107.7|117.88|103.8|109.67|126.26|117.68|110.24|116.98|125.63|111.31|144.88|125.08|120.24|132.83|123.72|124.81|134.59|146|160.42|150.5|192.5|182|220.26|228.88||
2025-07-04 01:52:35|usa_2_0133|ACA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.89|34.24|31.51|39.44|42.55|38.28|46.45|54.42|65.29|61.58|50.82|51.17|46.7|52.87|59.7|59.02|60.6|66.48|78.61|73.63|81.74|86.49|91.49|111.57|92.92|87.68||
2025-07-04 01:52:38|usa_2_0134|ACIU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|12.3|8.9|7.63|11.72|10.57|10.29|9.59|11.12|4.35|5.17|4.99|8.44|7.29|7.52|7.65|5.26|7.51|6.39|8.13|5.13|4.02|3.14|3.1|2.62|2.29|2.12|3.21|3.21|3.91|3.67|3.23|3.4|2.54|1.69||
2025-07-04 01:52:41|usa_2_0135|AEGON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:42|usa_2_0136|AFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:44|usa_2_0137|AGNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:45|usa_2_0138|AHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:48|usa_2_0139|AINV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:49|usa_2_0140|APO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|12.97|11.6|13.92|12.01|13.49|15.46|22.28|24.17|27.95|30.03|30.97|24.95|23.98|24.44|23.5|21.72|18.08|16.64|14.7|16.42|18.33|19.29|22.2|27.45|29.46|30.56|33.6|31.4|34.35|28.11|29.44|30.65|35.55|44.2|46.45|47.2|46.65|43.87|51|57.38|57.7|70.78|63.2|57.64|58.09|65.85|69.35|66.78|81.53|90.63|109.6|115.6|109.85|175.64|150.55|142.61||
2025-07-04 01:52:52|usa_2_0141|AQNCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:53|usa_2_0142|ARCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.89|17.6|15.6|16.55|17.01|16.95|18.66|20.22|18.5|16.56|15.19|12.9|12.29|11.73|4.51|3.77|7.54|9.22|11.48|12.74|14.12|14.24|16.46|17.28|16.82|14.27|14.83|16.39|15.2|17.03|17.63|18.22|17.47|17.42|18.24|18.48|17.15|16.96|16.45|16.92|16.49|14.84|15.56|12.92|14.84|15.92|16.02|17.7|16.77|16.01|16.25|16.02|16.74|17.35|16.89|17.22|17.72|18.91|18.84|19.03|15.08|14.28|16.83|17.97|19.04|19.94|20.26|21.52|19.38|20.24|19.33|19.32|18.88|19.07|19.75|20.11|21.34|20.78|22|23.35|21.97||
2025-07-04 01:52:56|usa_2_0143|ARES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.42|19.65|19.58|16.28|13.97|12.08|14.1|18|16.85|21.6|18.2|18.15|18.6|24.4|21.55|21.65|22.44|23.79|26.68|27.81|33.28|37.24|36.67|39.27|44.66|50.71|54.44|77.18|81.16|75.52|71.17|73.53|77.34|80.63|87.36|102.91|111.15|131.25|142.17|146.4|176.73|170.94|164.6||
2025-07-04 01:52:59|usa_2_0144|ATUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.51|19.2|19.26|18.97|18.04|16.74|21.78|24.14|28.48|25.81|26.26|25.21|27.35|34.33|33.52|36.43|27.44|15.84|11.06|11.38|9.69|4.48|3.96|2.52|3.14|2.42|2.99|2.61|1.84|2.41|2.86|2.47||
2025-07-04 01:53:01|usa_2_0145|AUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.3333|8|8.8333|8.1667|8.8333|8.8333|9.3333|8.5|9.1667|8.3333|8.3333|8.75|8.3333|9.6667|12.4167|14.1667|15.5|13|11.5867|12|11|10.42|9.8333|8.5|7.8333|7|6.42|8.2067|10.6333|10.8667|10.8667|13.82|17.2667|17.26|19.4467|16.0933|18.3533|20.3467|21.6333|21.7333|19.9667|20.6667|25.0067|24.1267|24.1733|28.88|32.1133|30.0733|26.3133|28.2133|30.95|26.47|23.51|23.2|20.71|17.49|20.05|22.71|22.74|12.45|14.48|16.81|11.8|12.51|15.58|11.6|13.7|11.51|12.64|10.99|13.09|13.88|13.96|14.68|15.29|18.15|20.02|21.39|25.81|25.3|24.97|23.63|23.04|21.87|21.61|23.6|26.85|22.76|27.14|27.83|33.8|36.26|33.6|31.33|37.69|37.38|41.1|41.6|35.4|35.57|32.3|36.11|37.8|29.74|23.15|23.26|29.91|36.73|41.02|37|32.51|40.63|35.26|32.45|35.67|37.46|25.56|29.69|30.57|33.26|32.63|39.68|42.43|35.67|30.02||
2025-07-04 01:53:07|usa_2_0146|AUPH|price_second_month|0.20815986677769|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5|93.75|73||72.055|52.44|75.5||80.675|65.015|38.645||40.125|8.4|3.75||6.05||7.625||17.75|14.4|11.655||10.5|7.26|6.415||3.25|1|3.335||1.45|1.75|3.3209||4.315|3.5|3.76||3.01|3.32|2.49||2.7|2.12|2.14||6.1|6.21|4.67||5.68|5.68|6||6.14|5.92|21.42||16.17|14.95|13.66||13.07|22.64|23.33||10.21|7.62|4.11||9.13|8.56|9.32||5.57|7.14|8.98||8.05||
2025-07-04 01:53:13|usa_2_0147|AXGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:15|usa_2_0148|AY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:17|usa_2_0149|BFA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:18|usa_2_0150|BFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:22|usa_2_0151|BHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5417|0.5717|0.667|0.875|1.323|2.084|4.375|7.094|8.532|7.5|7.125|6.032|7.407|7.11|7.719|10.891|8.485|7.0156|8.5|9.5469|9.5469|14.4531|17.4375|32.9375|23.625|32.0313|32.75|46.15|39.13|46.1|54.71|47.5|32.37|26.84|33|37.2|46.64|41.53|18.75|20.46|17.57|15.16|15.05|16.04|15.82|17.94|23.52|25.17|24.56|16.34|17.77|20.75|24.26|17.52|15.29|14.17|11.73|10.7|8.55|10.55|12.72|12.72|14.43|14.83|15.01|22.87|25.87|40.08|52.36|44.98|46.21|52.91|48.66|51.27|55.28|67.46|91.12|98.34|109.63|144.86|131.21|117.3|145.45|197.48|238.77|230.6|89.96|65.8|28.45|29.03|15.79|14.38|12.05|13.42|16.75|16.39|22|23.11|24.35|23.7|20.73|21.34|28.24|22.13|18.48|16.62|18.57|31.42|32.16|29.13|23.84|24.06|9.72|5.97|7.03|9.31|8.21|8.34|7.14|9.39|6.56|5.93|8.37|7.44|4.53||
2025-07-04 01:53:29|usa_2_0152|BPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:31|usa_2_0153|CBPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:32|usa_2_0154|CG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|25|33.8|29.49|26.51|32.5|37|30.44|32.34|29.86|26.45|29.96|19.98|17.17|14.66|16.06|16.2|15.45|16.2|17.85|20.9|20.3|23.25|21.7|23.65|18.45|18.56|19.94|22.7|29.88|31.36|27.97|26.39|28.63|36.16|43.12|47.95|54.75|44.83|38.53|33.33|29.88|34.05|28.15|29.13|34.43|44.26|43.09|40.45|53.52|53.45|46.14||
2025-07-04 01:53:36|usa_2_0155|CHSINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:37|usa_2_0156|CLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.516|3.8125|3.5|3.875|4.1875|5.8125|7.625|9.0625|10.25|13.219|6.0625|9.4688|9.2188|7.8125|9.5625|10.4375|10.5938|13|9.625|9.9375|11.945|12.4|8.375|7.8|6.125|7.025|5.08|5.325|5.45|5.6|6.675|7.45|9.825|10.475|10.935|11.775|13.445|12.55|15.915|18.25|22.925|28.25|36.685|44.23|39.44|45.965|56.05|58.625|60.8|68.41|62.07|33.305|37.7|47.47|46.335|53.125|62.015|67.99|78.93|85.6|103.35|102.69|111.58|116.05|121.66|127.9|122.19|103.18|137.15|137.76|151.51|182.14|188.05|159.85|157.99|128.83|109.92|117.48|115.68|118.15|104.94|121.25|111.78|111.76|114.42|102.24|88.18|100.75|102.96|124.18|114.55|83.11|64.81|47.64|39.59|43.8|26.84|20.22|20.93|21.97|35.54|41.8|27.56|22.89|27.56|28.18|16.15|21.68|23.87|21.87|24.04|17.71|14.97|18.74|19.56|20.35|14.63|10.75||
2025-07-04 01:53:42|usa_2_0157|CODI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.53|17.67|16.62|14.09|14.63|13.6|13.04|12.5|10.01|9.61|9.29|9.4|11.23|12.74|13.79|14.18|16.44|17.86|15.69|13.74|11.84|15.17|12.76|14.59|14.05|15.54|17.58|17.3|18.45|19|17.13|18.25|16.79|16.5|16.47|16.7|16|14.39|15.97|17.16|18.65|16.65|16.25|17.05|16.8|16.7|16.45|17.85|15.12|15.83|16.18|18.74|22.49|18.33|16.97|17.25|19.67|23.79|25.22|28.47|30.96|23.71|22.68|23.08|18.73|21.56|19.82|20.61|20.04|22.77|22.4|21.2|23.55|21.14|7.52||
2025-07-04 01:53:47|usa_2_0158|CORICVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:50|usa_2_0159|CPTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:52|usa_2_0160|CRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|13.62|20.66|18.66|48.46|73.59|53.46|38.33|31.67|36.72|44.64|68.76|49.89|66.34|88.92|109.99|127.28|118.4|121.9|78.79|55.66|58.05|65.17|52.88|49.32|64.63|50.52|69.09|87.68|53.85|47.72|51.17|43.92|37.57||
2025-07-04 01:53:54|usa_2_0161|CSIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|9.04|7.99|15.47|18.95|38.49|27.5|4.88|4.53|11.03|16.09|21.07|24.7|12.17|11.75|14.29|15.52|8.4|6.57|2.48|3.82|2.8|2.93|2.72|4.35|9.16|12.66|29.14|37.77|21.71|35.43|26.37|28.47|37.055|16.28|20.21|20.42|18.68|13.46|11.37|15.36|13.54|15.07|18.37|15.73|16.94|13.09|17.52|21.55|17.69|24.5|16.19|24.47|18.14|25.69|44.17|52.01|39.61|31.99|38.28|26.52|32.06|44.04|33.82|36.99|43.4|26.79|20.68|22.84|19.07|14.49|12.43|10.77|10.03||
2025-07-04 01:53:58|usa_2_0162|CVET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:00|usa_2_0163|DB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3726|39.1852|50.8095|49.497|64.4961|56.1529|66.371|55.9654|62.1525|57.3716|52.9468|48.6721|44.1274|53.9218|46.1972|37.7602|30.5232|44.2099|43.6774|52.2719|64.8861|59.059|51.5219|63.5962|65.9211|58.4365|65.2386|73.0606|83.0575|85.9899|85.7274|97.0142|98.4766|114.0682|92.9944|98.8066|83.215|79.8477|63.6487|26.7434|19.1689|50.7045|50.682|54.8217|47.6222|44.6748|47.0072|39.3988|52.7234|49.0842|33.2458|32.2682|38.3966|29.5573|29.1137|36.2525|37.5669|38.0515|35.6692|39.3988|39.711|33.2951|29.6274|28.194|28.263|26.087|25.4739|22.1839|14.8439|15.3707|12.7369|13.6436|17.0027|17.48|15.99|18.86|15.94|11.08|11.26|9.16|9.24|6.77|7.25|7.21|8.72|8.4|9.53|11.12|12.27|15.09|12.35|12.02|12.43|11.18|8.31|10.63|12.46|10.13|10.89|12.45|13.43|16.68|16.4|17.01|21.49|27.78||
2025-07-04 01:54:06|usa_2_0164|DBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|27.38|23.04|24.24|22.62|17.65|18.7|19.33|22.59|20.31|19.54|23.18|26.73|31.71|24.61|21.59|20.84|21.64|22.54|20.4|22.69|27.57|28.08|23.85|23.17|25.14|27.66|25.98|28.41||
2025-07-04 01:54:10|usa_2_0165|DCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:12|usa_2_0166|DD|price_second_month|0|10.4826|11.7132|10.364|8.8664|8.9851|9.8896|9.1036|9.4596|10.7643|11.3574|12.3063|15.4348|17.9554|17.8811|18.6671|24.5682|26.2288|31.2106|24.5682|27.2222|26.036|26.5105|27.0146|29.5054|29.3128|33.0639|31.2707|30.6179|29.55|19.9373|21.9548|25.337|26.3457|25.337|23.3789|26.405|28.9565|26.7018|25.2777|25.871|26.8204|27.8885|27.5917|30.2025|32.3982|35.6616|30.3806|31.8047|34.7715|35.1276|33.6465|38.0944|39.6965|37.857|39.7558|38.4504|39.5778|42.0107|46.8763|43.4644|45.9862|37.0264|46.2236|46.6983|57.6756|53.9374|55.5988|51.5046|50.8222|37.2934|43.5238|46.7245|50.9967|49.9287|53.4034|44.5456|47.4722|43.0361|45.4285|38.8777|45.2861|49.1739|53.4746|61.9053|56.8213|60.9654|71.8739|78.5387|64.4971|61.5208|64.4402|61.2787|56.7785|54.3006|56.9779|62.3467|64.6253|60.709|59.7264|53.674|57.5333|48.6043|26.4169|10.1965|25.1779|30.3189|39.5613|40.316|38.3223|34.7051|44.4032|52.9193|51.4524|40.5154|39.4616|47.7213|44.2323|41.7401|42.9933|45.1722|49.0742|53.261|55.625|69.3675|74.2237|76.2601|69.3106|70.1223|74.1525|62.3183|74.2379|69.2251|73.1414|76.3883|79.3504|88.664|88.2367|94.9157|102.4776|100.1137|92.2669|99.8716|82.3837|75.8044|64.617|67.93|64.81|42.9|50.73|55.76|63.44|70.32|84.59|74.02|73.96|77.37|67.85|55.64|70.51|73.03|67.19|76.89|71.54|69.19|82.16|84.25|83.59|81.77|66.8||
2025-07-04 01:54:19|usa_2_0167|DELL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.39|17.94|17.36|21.59|22.75|20.19|23.52|27.23|22.4|29.69|26.46|26.41|26|20.01|27.79|34.6|36.17|44.82|51.7|53.26|56.95|55.03|48.94|34.72|39.41|38.31|51.39|67.95|77.26|111.68|139.43|120.22|117.33|92.29|120.59||
2025-07-04 01:54:22|usa_2_0168|ELAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.41|29.19|31.97|25.62|27.66|29.25|19.37|28.86|31.62|30.86|35.51|33.38|28.74|25.98|23.7|15.03|12.25|11.47|8.08|12.4|12.02|15.93|17.4|15.47|13.21|11.17|13.18||
2025-07-04 01:54:25|usa_2_0169|ENBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:27|usa_2_0170|ESTC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.99|79.87|74.22|86.31|64.3|56.28|91.15|107.89|148.22|111.2|145.76|147.79|122.34|93.66|71.57|69.99|49.41|55.29|63.65|81.18|113.36|100.13|114.76|77.35|101.52|91.68|83.91||
2025-07-04 01:54:32|usa_2_0171|ESV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:34|usa_2_0172|ETP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:35|usa_2_0173|ETRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:37|usa_2_0174|FOMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:38|usa_2_0175|GMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:39|usa_2_0176|GMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:40|usa_2_0177|HEIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:42|usa_2_0178|HILCOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:44|usa_2_0179|HMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:45|usa_2_0180|INTNED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:46|usa_2_0181|JECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:48|usa_2_0182|JHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375|34.375|39.75|40|35|35|35|35|35|35|9.1|18.7|21.1|20.3|22|19.8|19|20.6|23.2|22|16.9|18.9|15.4|15.6|19.1|25.14|25.7|26.4|35.2|36.4|40.5|38.7|35.1|32.8|42.535|43.9|41|36.5|38.7|31.3|29.6|26.3|30.6|34.5|36.4|35.78|30.99|28.18|23.24|24.82|21.34|18.45|25.36|26.54|21.89|20.23|29.25|29.14|37.44|43.15|46.5|35.31|26.66|23.69|24.94|27.46|26.35|27.23|25.74|30.84|34.14|37.61|45.17|42.2|36.26||
2025-07-04 01:54:51|usa_2_0183|JWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:52|usa_2_0184|KKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|21.65|24|24.15|18.8|19|15.5|13.75|12.25|3.35|1.96|3.4534|9.04|8.95|10.2|10.6|10.17|12.58|16.18|17.19|11.44|12.02|15.08|12.17|14.48|13.89|17.58|20.11|19.37|23.82|23.83|22.78|23|22.28|24.24|23.12|18.69|17.27|13.01|13.51|14.97|15.26|18.27|18.61|18.64|19.63|21.87|21.91|25.89|22.32|23.65|23.2|25.7|29.77|33.7|28.27|34.33|38.71|45.35|55.44|64.45|74.45|58.03|54.81|52.83|50.55|55.7|51.67|59.04|69.38|93.14|105.44|118.65|161.27|135.59|117.18||
2025-07-04 01:54:55|usa_2_0185|KSHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:57|usa_2_0186|KTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.24|35.85|33.74|15|22.24|43.98|43.94|63.66|53.96|53.92|46.49|40.07|38.28|42.84|52.15|40.5|45.04|54.54|57.77|71.23|74.85|91.78|67.27|69.24||
2025-07-04 01:54:59|usa_2_0187|LENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:00|usa_2_0188|LGFA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:02|usa_2_0189|LGFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:03|usa_2_0190|MVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:04|usa_2_0191|NGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|21.61|22.02|23.15|25.39|23.52|23.8|28.76|29.55|32.52|36.32|38.7|42.51|33.41|30.93|30.22|23.36|16.8|7.99|15.02|18.34|17.65|23.45|13.5|9.5|11.85|12.95|10.6|12.95|9.56|13.03|14.54|12.76|9.93|9.43|5.1|4.02|2.32|2.52|2.23|1.58|2.04|1.99|1.87|1.64|1.21|2.41|3.17|3.79|4.19|5.77|5.6|4.26|4.83|4.77|3.68||
2025-07-04 01:55:07|usa_2_0192|NGLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:08|usa_2_0193|NSUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:10|usa_2_0194|OAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:11|usa_2_0195|PRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.3493|148.9493|80.0996|58.0497|27.1499|16.7249|13.0499|8.2485|4.23|4.86|5.99|4.4|4.48|4.92|10.0316||
2025-07-04 01:55:13|usa_2_0196|PRQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|18.83|18.81|14.94|9.25|4.6|4.86|5.9|4.3|4.05|4.7|5.3684|3.35|3.35|5.6|7.45|19.06|12.55|13.08|7.51|8.42|7.72|5.33|5.27|4.02|4.35|5.89|6.68|7.06|1.14|0.6264|0.7899|1.23|2.99|1.74|1.59|1.37|2|1.83|2.02|3.84|2.33|1.7||
2025-07-04 01:55:16|usa_2_0197|PRUFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:17|usa_2_0198|PSEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13.72|13.25|11.4|14.04|16.25|16.17|15.5|16.97|17.68|17.5701|15.92|13.89|15.5|14.5|13.41|11.7|8.65|8.2|10|10.97|11.32|10.11|9.53|9.99|11.96|11.51|8.78|9.07|10.825|10.92|11.49|10.71|11.39|10.82|11.07|11.37|11.39|10.18|10.855|9.48|8.78|8.03|7.33|7.47|6.38|7.52|8.65|8.05|9.37|8.42|6.75|6.85|6.64|6.86|7.58|6.87|6.55|6.76|6.37|6.5|5.51|5.36|5.12|5.43|7.28|8.25|7.94|9|8.31|7.37|7.25|7.74|7.41|6.46|6.07|5.81|5.5|5.68|5.23|4.83|4.4|3.34||
2025-07-04 01:55:20|usa_2_0199|QURE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|11.09|14.82|21.65|27.77|24.61|21.57|15.05|12.6|7.84|6.28|6.05|5.54|7.85|14.56|25.42|34.63|42.25|29.28|41.6|61.79|54.25|55.66|51.46|64.05|39.85|46.45|36.18|32.97|29|27.85|16.01|14.36|19.31|25.69|20.96|19.23|8.73|6.8|6.69|4.65|6.12|6.05|10.99|15.5||
2025-07-04 01:55:22|usa_2_0200|QVCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:23|usa_2_0201|REZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|20.57|13.09|10.06|8.88|6.47|13.87|18.87|27.8|28.85|32.24|26.09|25.2|23.62|21.15|15.84|18.34|16.39|16.75|16.36|22.3|21.31|20.16|27.18|19.21|20.67||
2025-07-04 01:55:25|usa_2_0202|SANTAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:27|usa_2_0203|SBBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:28|usa_2_0204|SEDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.92|25.52|19.08|24.15|21.85|17.6|12.9|14.65|18.85|26.6|36.45|50.05|58.65|47.9|38.93|41.7|55.38|81.84|78.91|133|136.54|213.16|268.97|295.58|251.75|289.78|347.21|246.07|272.79|275.5|290.85|317.92|295.79|164.11|78.55|65.56|48.56|24.33|13.69|18.72|17.22||
2025-07-04 01:55:30|usa_2_0205|SFIX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|28.48|42.15|17.88|27.5|30.51|18.73|25.56|14.1|23.22|25.47|63.2|49.54|60.3|39.48|18.98|10.39|5.38|4.13|2.84|4.81|3.68|3.43|3.7|2.44|4.15|2.84|4.15|3.25|3.74||
2025-07-04 01:55:32|usa_2_0206|SGYPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:33|usa_2_0207|SITC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19.4799|19.4026|17.6317|18.1147|18.192|20.4458|18.192|18.7586|20.1238|21.1735|21.6565|23.5884|23.9876|25.0373|25.0759|26.2801|25.2369|22.616|24.5479|20.4523|21.2508|19.2416|17.9537|14.8884|18.5977|18.6749|15.6225|17.5802|21.7016|24.0842|24.4062|26.029|29.8799|29.7511|28.373|30.0087|36.3582|37.3756|40.5826|47.3571|44.2918|48.5677|55.4452|53.874|58.7294|61.8076|58.3431|64.641|65.8774|69.6768|83.4319|84.3592|79.4007|68.8783|57.1968|49.6624|51.1049|43.1584|6.182|3.7994|6.3237|10.0973|13.0338|13.6649|14.7339|13.3429|16.5241|18.4173|18.6621|15.9445|15.0559|18.1984|17.8893|19.6022|19.7182|22.2425|22.4872|19.9886|20.5939|21.4053|22.294|23.466|23.6077|24.3933|21.7917|19.6924|21.9591|21.547|22.1652|24.3547|19.6022|18.6234|11.0504|12.4671|9.8269|10.0458|9.7818|10.9145|9.7053|10.4152|9.9627|10.8131|11.3046|8.9797|4.4235|5.859|7.8719|10.4074|11.6791|12.5685|11.7493|12.1316|12.2642|10.1109|10.6024|10.4308|9.2996|10.4152|10.2904|10.5946|11.25|11.7707|15.52|14.01|11.92||
2025-07-04 01:55:39|usa_2_0208|SLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:40|usa_2_0209|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12|44.29|70.45|59.15|76.11|49.76|36.87|14.11|10.01|9.82|10.15|10.22|10.12|12.98|11|15.16|9.34|11.81|10.25|8.42||
2025-07-04 01:55:42|usa_2_0210|SPLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|15.48|13.8|12.75|12.2|10.95|12|13.15|13.55|14.88|17.261|16.29|16.73|16.69|18.47|17.67|18.07|17|16.97|13.21|14.3401|14.56|13.9|17.45|18.6|18.15|19|19.15|17.35|17.05|15|13.99|13.86|13.07|11.4092|10.5|4.81|7.03|8.54|13.78|26.78|31.71|37.13|39.2|42.11|43.48|43.8|43.5|44|44.5|38.57|36|39.5|38.9429|41.5|42.1073|39.5||
2025-07-04 01:55:45|usa_2_0211|SSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:46|usa_2_0212|TA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:47|usa_2_0213|TGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:48|usa_2_0214|TOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:49|usa_2_0215|TVA|price_second_month|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:51|usa_2_0216|URGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|40.94|50.91|60.41|48.33|49.04|41.34|36.49|31.02|30.78|28.67|25.32|23.24|20.73|21.48|17.75|17.62|12.09|5.94|5.32|7.21|8.32|10.3|9.52|18.12|12.84|18.17|13.26|13.91|12.7|9.46|3.93||
2025-07-04 01:55:53|usa_2_0217|XENE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.28|12.36|10.28|9.3|7.325|6.65|7.977|7.8|8.2|3.65|3.25|2.3|3.7|5.55|12.1|7.99|9.12|9.98|9.13|11.49|13.85|12.7|11.61|11.4|16.17|18.83|17.65|26.7|30.88|26.35|37.86|36.39|39.46|38.37|38.88|33.75|49.46|38.61|40.93|42.45|37.65|29.46||
2025-07-04 01:55:56|usa_2_0218|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12|44.29|70.45|59.15|76.11|49.76|36.87|14.11|10.01|9.82|10.15|10.22|10.12|12.98|11|15.16|9.34|11.81|10.25|8.42||
2025-07-04 01:55:59|usa_2_0219|SPOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.96|138.75|145|125.67|132.67|142.93|134.51|177.22|272.01|277.62|336.31|236.76|234.34|238.5|149.38|112.77|107.23|78.73|117.14|148.01|149.45|182.31|252.25|307.52|342.88|476.96|608.01|653.4||
2025-07-04 01:56:01|usa_2_0220|SINA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:02|usa_2_0221|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|75.66|49.01|51.55|67.23|88.85|84.52|85.74|106.65|117.05|95.05|92.81|70.21|75.05|80.23|84.25|84.54|92.05|94.89|96.84|138.87|154.66|143.02||
2025-07-04 01:56:05|usa_2_0222|ZM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.33|79.6|67.45|141.15|259.51|464.98|351.39|313.19|394.73|261.89|183.77|126.26|113.13|74.26|65.46|68.54|68.05|67.32|73.73|66.62|58.47|69.55|83.82|74.84|76.45||
2025-07-04 01:56:07|usa_2_0223|PTON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|26.69|41.7|66.45|105.42|122.72|109.56|116.25|43.92|27|13.05|10.19|11.38|13.43|7.28|6.24|5.83|4.64|3.14|4.53|9.73|7.53|7.57||
2025-07-04 01:56:09|usa_2_0224|WORK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:10|usa_2_0225|PINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.92|19.81|20.21|19.11|34.31|67.42|84.56|63.76|55.57|40.06|23.92|19.65|21.96|24|25.11|24.41|27.29|33.28|36.12|42.12|32.04|30.32|36.98|31.49||
2025-07-04 01:56:12|usa_2_0226|CRWD|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.52|49.87|57.72|100.29|136.35|205.93|175.28|257.12|241.86|207.23|223.01|174.19|162.58|100.66|128.64|144.28|163.04|257.32|322.25|387.29|285.86|354.99|357.11|485.38||
2025-07-04 01:56:14|usa_2_0227|MDB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68|38.72|51.52|84.01|79.69|146.17|150.69|125|135.02|133.11|224.03|218.56|363.08|259.69|383.71|463.57|542.08|435.89|278.35|194.44|188.85|213.93|388.34|328.16|418.28|358.8|244.15|269.53|238.35|178.03|209.25||
2025-07-04 01:56:16|usa_2_0228|SHOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.851|2.671|2.2|2.929|4.129|4.259|5.921|9.057|10.844|10.367|13.821|14.584|14.481|15.266|18.363|28.243|40.699|33.619|46.646|76.789|103.719|97.124|130.024|124|152.478|157.67|62.616|37.512|31.36|37.15|41.14|58.19|60.01|73.33|75.56|58.37|74.07|115.6|112|106.74||
2025-07-04 01:56:19|usa_2_0229|NET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|20.29|28.09|39.03|66.69|77.28|79.59|120.74|200.12|94.73|56|63.78|44.61|60.01|66.16|64.41|78.31|97.48|75.2|82.14|99.83|145.3|161.76||
2025-07-04 01:56:21|usa_2_0230|LVGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:22|usa_2_0231|MRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.88|21.54|14.97|20.33|23.76|57.71|66.25|98.56|150.17|169.26|370.69|352.43|144.97|145.33|135.93|173.15|138.81|128.89|116.62|79.01|97.48|147.92|77.4|43.06|30.96|26.76||
2025-07-04 01:56:24|usa_2_0232|CODX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.24|1.73|3.34|3.24|2.07|1.18|0.817|1.09|0.88|4.315|18.03|10.9|10.56|15|7.89|10.75|9.64|5.84|5.05|3.55|2.99|2.89|1.07|1.34|1.18|1.11|1.01|1.39|0.8908|0.495|0.2555||
2025-07-04 01:56:26|usa_2_0233|ALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280.0023|2436.0024|2283.0023|2184.7522|2226.0022|2259.5723|1608.0016|1140.0011|855.0309|780.0008|645.0006|303.0003|689.7007|615.0006|843.0008|1047.001|582.0006|444.0004|423.0004|969.001|939|1095|762|372|456|393|369|306.3|381|490.5|666|564|573|480|657|483|504|492|435|507|468|681|780|930|270|136.5|75|62.4|47.4|16.596|9.318|3.21|2.99|2.51|2.11|1.53|1.73|4.93|21.57|9.51|19.16|14.07|13.26|10.49|7.22|5.06|18.43|9.46|11.33|4|2.58|3.11|8.4|6.97|7.13|8.43|6.48|5.51||
2025-07-04 01:56:29|usa_2_0234|ADPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.42|27.83|28.32|38.92|40.88|47|56.57|36.61|36.32|26.09|13.59|7.82|8.65|7.86|8.55|6.99|6.83|4.62|4.15|3.61|4.7|5.94|8.26|9.14||
2025-07-04 01:56:31|usa_2_0235|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.44|50.88|70.49|101.87|111.97|197.5|345|351.74|149.89|163.36|147.08|163.61|130.05|104.35|125.08|99.25|91.43|93.23|88.22|118.39|112.92|98.55||
2025-07-04 01:56:33|usa_2_0236|VIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.2|31.56|41.1|29.64|65.39|45.76|49.31|32.02|27.8|23.66|23.75|28.22|27.01|26.67|12.9|9.82|11.6|10.1|8.26|7.96|8.39|4.66||
2025-07-04 01:56:35|usa_2_0237|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54|12.65|12.85|13.71|9.13|7.78|5.58|4.29|4.23|2.71|3.9|4.18|5.68|3.69|3.23|2.79|2.66|2.67|2.71|2||
2025-07-04 01:56:37|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|151.75|172.22|185.14|185.87|148.11|130.98|111.75|91.75|93.98|100.89|99.28|106.46|95.89|112.05|96.28|115.89|69.05|72.69|76.95||
2025-07-04 01:56:39|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|20.6|24.5|38.93|50.26|49.79|129.26|66.62|249.23|227.02|207.82|181.3|81.74|64.97|43.82|37.79|56.62|44.95|38.35|76.9|81.95|104.85|67.05|51.6|42.6|22.88|26.75|15.13|10.96|9.18|13.96|10.815|11.14|11.73|11.37|10.26|7.43|3.1|2.13|1.91|2.68|4.73|4.25|3.28|3.665|4.14|6.6|4.23|2.5|3|3.58|3.235||
2025-07-04 01:56:42|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:43|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8875|3.8|4.3175|4.9375|3.3375|2.645|2.25|1.755|2.2825|2.0725|1.975|1.995|1.4625|0.3475|1.0125|1.2525|1.8075|1.82|2.4325|2.5225|3.0575|2.9525|3.665|3.65|3.02|1.7275|2.7725|2.6425|3.14|3.1525|3.745|5.09|6.6875|8.055|11.56|8.0875|11.07|12.7125|15.185|17.17|23.535|21.5675|14.815|16.2425|23.0325|17.5575|19.54|16.895|18.535|13.8375|14.035|21.75|36.1|31.07|37.1225|29.7425|42.9025|55.4625|69|95.4475|109.305|78.33|101.095|88.3125|132.355|162.815|94.0775|77.1225|85.92|116.28|111.65|117.26|104.38|116.18|116.39|127.64|73.2|78.1|88.78|86.96||
2025-07-04 01:56:46|russ2000_0005|BC|price_second_month|0|||||||||||||||||||||||||||||13.88|9.25|7.88|13.5|14.75|13.88|11.63|14.75|16|13|15.38|15.75|14.63|14.88|16.87|21.25|24.75|23|17.25|19.88|18.38|20.13|21.38|22.88|22.38|21.13|25.5|28.63|30.63|30.5|33.44|31.75|31.44|14.94|22|21.31|24|25.56|21.81|17.69|19.25|18.75|17.19|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|74.64|88.37|102.23|96.87|93.91|95.52|75.23|74.71|74.2|87.42|75.5|79.12|78.87|87.4|82.53|79.05|80.51|60.85|50.62||
2025-07-04 01:56:51|russ2000_0006|ODP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||111.2444|158.3333|158.3333|155.8667|160|207.5333|163.3333|139.2|170|106.6667|130.8667|131.6667|115|122.9333|157.5333|183.7333|196.6667|170|217.0667|240|208.8|104.4|111.3|121.9|70|73.1|66.3|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|28.67|38.27|43.74|47.17|37.76|44|38.19|35.75|48.13|45.28|40.06|49.32|45.55|56.48|39.16|30.85|25.68|15.56|16.45||
2025-07-04 01:56:56|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4074|9.7807|11.7156|15.4133|21.7911|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|15.71|18.49|19.91|15.27|13.42|15.3|10.74|8.1|7.74|8.21|6.81|6.2|4.37|7.01|5.37|4.77|5.91|7.74|5.42||
2025-07-04 01:56:59|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|15.32|15.87|17.68|20.52|19.74|20.58|22.26|22.27|22.98|23.8|23.9|22.24|22.67|25.95|28.32|29.93|30.09|26.68|22.22||
2025-07-04 01:57:03|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|6.0325|6.125|6.625|5.485|7.625|6.985|7.4375|8.6575|7|8.5475|5.1875|5.5325|7.0775|8.78|9.2125|10.7225|9.775|8.8|7.765|5.39|6.9875|5.4375|6.69|8.955|9.475|8.725|8.985|7.2725|7.8325|8.465|8.5725|9.415|9.1|9.1275|7.9475|6.655|7.315|7.535|10.805|10.695|9.75|9.08|9.1925|9.25|7.85|9.2125|9.975|10.4125|11.6225|14.395|14.975|13.4275|15.175|18.5|20.95|18.495|20.8|20.855|22.755|27.195|31.495|36.39|37.315|37.51|45.5|47.79|44.68|41.2|52.39|59.23|65.37|60.55|56.75|49.17|57.65|58.82|55.29|59.67|62.08|60.78|69.08|66.98|60.9|66.5|71.12|70.68|71.25|76.94|74.65|63.02|72.02|77.55|71.81|81.28|92.67|87.09|75.45|78.86|64.89|60.59|70.3|82.08|80.96|80.82|83.49|83.66|86.1|92.26|74.5|65.2|72.51||
2025-07-04 01:57:07|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||||0.9256|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.82|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.235|7.5938|5.625|4.4375|3.5625|4.9375|4.5325|6.515|9.5625|6.6575|6.015|4.75|3.5|4.14|6.25|6.72|7.5475|8.125|10.985|13.5325|10|4.39|5.14|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|75.14|82.59|79.39|88.62|77.25|67.56|48.42|42.11|49.78|47.42|54.96|47.08|37.7|39.45|45.52|40.38|39.98|32.8|29.97||
2025-07-04 01:57:11|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|7.44|9.57|9.865|9.58|8.245|7.63|9.495|11.675|11.55|11.545|12.515|15.835|17.675|21.665|19.755|21.385|22.94|25.275|31.3|30.66|32.64|35.64|29.335|30.795|32.06|30.32|35.71|37.33|37.94|41.54|50.45|50.03|56.23|45.58|59.26|56.46|46.12|60.58|64.89|57.8|62.73|69.62|66.96|74.11|76.94|76.33|74.21|63.99|58.75|51.63|60.1|54.94|55.58|56.18|64.01|60.88|72.81|77.1|89.13|80.61||
2025-07-04 01:57:14|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|187.24|150.31|157.3|184.7|223.56|192.37|183.57|134.25|175.07|156.41|158.09|161.49|192.81|174.87|195.99|173.58|218.33|182.26|181.47|189.8|150.5|137.66||
2025-07-04 01:57:17|russ2000_0014|ISBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:18|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:19|russ2000_0017|TYL|price_second_month|0|||||||||||||||||||||||||||||4|3.13|3.13|3.25|3.13|2.87|2.87|4.37|5|4.75|4.63|5.12|5|5|4.75|5.88|5.63|4.63|3.63|3.25|3.63|2.63|3.5|2.63|2.75|1.88|1.63|2|1.88|2.81|5.13|8.13|9.38|6.56|6.69|5.5|6|5.75|4.13|5.38|4|2.19|2|1.4|2.55|3.7|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|427.6|463.42|403.16|485.7|518.98|428.26|355.82|371.51|342.74|321.25|396.96|398.43|408.84|437.14|480.36|587.87|629.17|608.43|576.99||
2025-07-04 01:57:24|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.905|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.2825|10.625|14.685|20.25|17.125|17.125|15.375|17.5|12.625|18.19|18.75|23.5|29.595|31.25|23.87|26.81|32.88|16.56|12.56|13|9.69|9.06|10.25|15|18.7|17.3|21.64|19.43|20.52|21.15|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|193.81|174.8|190.86|215.01|218.53|240|228.2|201.38|185.74|188.03|199.97|229.59|200.94|232.91|222.88|241.1|219.06|219.26|245.21||
2025-07-04 01:57:28|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.88|18.88|20.75|24.13|25|26.38|30|29.38|29.25|30.75|34.5|30.25|32.5|35.94|34.81|33|25.44|27.19|23.94|26.38|24.81|22|20.94|24.06|24.06|21.81|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.73|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|38.3|39.96|45.68|45.69|43.2|43.6|39.29|30.41|29.8|26.5|20.68|23.83|18.95|24.45|25.97|32.22|32.46|29.13|29.7||
2025-07-04 01:57:31|russ2000_0021|BDC|price_second_month|0.33562113932739|||||||||||||||||||||||||||||||||||||||||||||7.8518|8.7407|9.778||12.74|17.7778|26.0741||29.11|35.5556|27.666||26.166|33.834|34.556||27.5|17|24.666||20.584|30.418|30.6667||45.3333|48.626|33.626||32.32|23.7|27.36||20.5|12.24|11.8||14.3|16|17.98||21.2|21.8|23.2||21.2|19.43|24.43||33.05|38.23|39.09||55.35|46.91|44.5||33.88|31.79|20.88||16.7|23.1|21.92||22|26.38|36.82||34.86|25.79|33.28||33.35|36.88|44.99||49.93|64.05|70.45||78.16|64.02|78.81||81.23|46.69|47.68||60.37|68.99|74.77||75.43|80.53|77.17||61.12|71.41|41.77||59.57|53.34|55||32.55|31.12|41.9||50.57|58.26|65.73||53.27|60.02|71.9||95.65|96.55|77.25||93.8|117.13|112.61||115.8||
2025-07-04 01:57:36|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.34|17.52|17.62|17.92|18.51|21|23.48|23.01|23.81|25.88|27.91|29.83|32.27|32.85|30.59|27.44|24|19.91|20.49|23.33|22.55|23.53|20.58|19.93|21.06|21.62|23.24|22.02|20.09|19.37|17.7|16.26|17.23|16.09|11.13|8.98|12.5|14.62|15.35|13.92|13.78|15.34|13.15|12.06|11.79|12.19|10.29|10|10.4|11.78|10.2|9.5|9.91|9.26|7.12||
2025-07-04 01:57:38|russ2000_0023|HEI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.8692|0.8004|0.7911|0.7224|0.8887|1.3572|1.3276|1.4837|1.8156|3.1627|2.1085|3.0901|2.7235|2.6133|3.9241|5.0076|8.2582|4.8319|2.9431|5.5453|4.217|4.4032|3.2734|3.8322|2.5477|2.5038|2.3387|2.7463|2.6971|3.3736|2.9024|2.9159|3.0339|2.7127|2.1903|2.0529|1.7221|2.3606|2.6315|3.5215|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|69.448|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|132.4|125.8|139.42|131.87|144.22|153.54|131.12|143.98|153.64|171.04|176.94|161.93|178.87|191|223.61|261.48|237.74|267.19|328||
2025-07-04 01:57:44|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8125|4.345|4.125|2.235|1.61|1.345|4.235|4.6725|11.595|10|7.2025|8.2525|5.6625|7.57|7.5125|6.925|5.5675|7.505|5.1|6.715|7.4075|7.6075|7.1725|7.125|5.835|6.075|4.9675|5.31|5.2875|5.3525|5.2675|5.03|5.8025|7.25|6.955|7.265|7.22|6.7825|5.515|6.35|6.1275|3.8375|3.7025|4.3975|4.4625|5.89|6.3175|7.2375|6.5125|7.7725|8.05|8.9875|8.9225|11.285|11.59|11.875|12.645|14.31|17.465|18.7575|21.875|30.065|37.89|32.46|28.88|39.56|49.85|54.85|58.48|76.6|55.26|65.93|60.52|52.4|50.15|46.84|42.05|44.35|42.1|43.52|57.99|49.53|54.75|65.47|82.63|83.51|67.36|88.4|97.25|102.24|122.95|135.98|162.99|156.16|133.68|120.93|141.26|125.94|143.75|181.42|202.62|223.05|253.33|219.54|264.43|285.44|176.88|188.78||
2025-07-04 01:57:48|russ2000_0027|WST|price_second_month|0|||||||||||||||||||||||||||||4.8125|3.8125|2.845|3.3125|4|4.3125|4.2175|4.78|5.0625|5.375|5.5925|5|5.78|6.0625|6.0925|6.2825|5.47|6.2825|6.5325|6.5|7.0325|7.47|6|5.7825|6.22|6.22|7.1575|6.97|7.375|7.7825|7.9375|7.9075|7.375|6.5475|7.595|8.265|8.5775|9.4075|8.735|7.36|5.875|5.2025|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|275.16|280.65|347.51|451.62|442.66|387.08|310.38|296.69|234.66|317.03|334.63|406.9|350.76|358.36|331.41|313.63|325.68|232.34|210.85||
2025-07-04 01:57:54|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6142|10.7513|8.1742|12.9107|12.8598|11.4592|14.2603|17.5046|17.7999|18.6556|17.6166|16.0072|19.6283|17.9018|18.3245|14.3622|15.9512|17.2957|15.9919|15.941|13.1399|9.5952|7.996|11.8157|10.186|2.9794|1.6756|5.3476|7.3848|9.6053|12.4523|12.0805|13.094|15.9868|17.8967|17.6777|14.7645|14.2654|15.4826|14.7034|13.8784|14.5252|17.7388|17.418|18.9968|20.9372|23.1934|25.4751|27.0182|29.7684|31.933|32.0603|20.8506|20.4738|17.9222|17.968|19.2005|18.3602|20.1427|20.7284|21.5178|21.1104|19.0477|23.224|25.3121|21.2021|30.4865|28.1947|21.8845|27.4155|21.0085|22.7758|24.0287|32.5798|44.85|45.15|45.02|50.78|51.64|41.75|34.9|36.28|36.1|36.66|23.62|27.29|31.09|34.47|25.57|26.87|17.85|16.67||
2025-07-04 01:57:57|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|14.5625|20.125|19.25|13.06|16.5|15.43|14.7|16.35|20.15|17.8|14.86|12.75|15.04|15.25|17.18|20.26|18.42|24.15|29.7|30.58|31.62|38.63|32.74|33.13|34.25|38.34|40.2|38.05|46.08|49.91|54.22|44.4|55.68|62.33|40.62|22.91|32.87|33.76|33.52|37.67|39.31|36.18|40.22|52.37|49.1|54.59|56.68|59.6|59.58|64.51|63|73.58|77.22|77.17|92.73|97.98|94.77|97.07|106.91|100.83|101.33|97.91|92.51|85.18|98.13|107.14|124.87|131.41|131.51|150.06|186.24|185.95|201.46|237.26|224.58|236.04|235.8|308.59|341.99|337.32|374.12|313.61|377.94|371|419.47|463.38|415.29|429.38|405.15|368.36|420.1|430.07|388.65|418.3|402.96|427.27|396.95|432.8|485.26|515.02|498.86||
2025-07-04 01:58:00|russ2000_0032|FAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||26|22.63|18.75|20.25|21.63|24|22.88|28.25|30.63|31.88|36.63|41|35.63|44.75|61.25|59.63|72.13|25.75|30.63|23.44|16.44|14.88|12.88|11.63|16.63|16.5|21.75|30.4|20.48|18.3|17.85|19.79|22.2|21.47|20.49|23.1|27.08|24.18|29.6|30.55|25.96|28.97|32.95|36.55|38.7|41.61|47.05|42.16|41.97|40.62|38.61|47.19|53.55|41.83|34.18|34.83|33.57|25.27|24.02|23.17|22.82|31.52|31.72|32.23|14.45|14.83|14.17|15.76|16.08|15.25|11.6|15.4|15.76|19.27|23.8|24.29|23.88|20.9|26.46|26.94|28.02|28.35|32.01|35.03|35.71|38.86|39.44|37.03|38.24|43.09|37.74|39.07|43.52|49.06|55.59|58.03|52.08|56.86|48.33|50.79|51.65|58.45|63.62|57.1|50.49|52.57|48.44|52.54|64.31|70.53|74.18|67.04|60.59|53.5|54.65|56.78|54.93|61.68|59.6|58.41|55.58|63.8|70.15|65.69|55.81||
2025-07-04 01:58:04|russ2000_0034|AZPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:05|russ2000_0035|MTN|price_second_month|0.96754385964912|||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|26.75|25.94||26.63|19.94|22||18|23.19|17.94||16.31|19.75|23.44||18.7|13.9|17.73||17.1|14.16|15.17||13.47|14.3|17||19.16|18.07|22.42||28.1|28.75|33.03||37.1|40.02|44.82||60.87|62.29|53.81||42.83|34.95|26.6||26.82|33.54|37.8||34.91|37.52|52.04||46.22|37.79|42.36||50.08|57.65|54.09||61.52|69.38|75.23||77.18|86.76|91.13||109.2|104.68|127.99||138.23|156.88|161.31||202.83|228.12|212.47||274.19|274.42|210.82||223.18|227.56|239.83||182.15|213.97|278.96||316.52|334.05|327.9||218.05|215.64|238.35||251.76|221.89|213.47||180.13|174.29|187.45||157.13||
2025-07-04 01:58:09|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:10|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.46|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|31.87|36.41|42.41|50.83|53.92|48.41|40.72|49.42|39.79|44.16|44.78|41.42|39.76|43.89|41.31|50.45|49.56|41.81|43.58||
2025-07-04 01:58:13|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|14|15.25|17.5|14.06|14.94|16.44|17.88|22.25|23.01|26.3|25.03|29|34|19.06|18.5|17.88|18.49|21|21.98|23.5|23.41|25.92|28.36|27.61|27.12|29.22|30.6|28.86|32.29|35.28|33.9|34.77|34.64|33.77|32.14|26.4|31.94|31.95|33.01|25.52|28.06|34.48|39.83|41.83|36.04|28.49|32.54|40.82|43.75|37.85|39.99|43.74|42.72|42.1|41.13|46.14|50.09|59.8|64.13|63.31|58.13|60.4|56.18|51.73|53.57|51.67|55.41|40.45|53.85|55.47|66.13|74.54|62.64|59.75|70.04|75|72.43|74.84|69.39|74.45|64.81|64.92|70.25|64.6|65.39|54.52|62.83|73.47|75.25|69.88|71.28|74.46|72.5|70.88|75.57|73.49|57.18|56.81|60.31|62.41|62.3|73.58|83.73|76.76|69.65||
2025-07-04 01:58:17|russ2000_0039|JACK|price_second_month|0.0027529249827942|||||||||||||||||||||||||||||||||||||||||||||2.815|2.875|2.125||2.75|2.875|3||4.315|5|4.44||8.19|9.405|7.53||8.44|7.845|11.03||14.19|12.47|10.345||12.315|10.72|14.72||13.05|14|13.77||15.9|11.4|8.645||11.15|8.9|10.68||14.85|15.865|18.435||18.96|14.955|17.465||19.6|26.09|30.52||35.47|32.42|25.77||22.41|21.1|22.09||22.45|20.49|19.67||19.45|21.44|21.13||22.78|19.92|20.9||27.88|28.11|28.6||39.29|39.99|50.02||59.84|68.19|79.96||88.16|77.04|76.71||85.92|95.94|111.64||98.5|101.92|98.11||85.12|83.83|77.63||81.39|91.12|78.03||74.09|79.31|92.8||111.44|97.33|87.48||56.06|74.07|68.23||97.53|69.06|81.63||50.94|46.54|41.64||17.46||
2025-07-04 01:58:22|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|40.02|49.36|50.87|35.66|36.7|41.28|41.12|48.22|49.01|49.9|47.11|44.74|40.06|36.65|35.18|39.56|35.45|30.15|22.85||
2025-07-04 01:58:25|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10|11.5|9.75|8.13|8.81|8.25|8.38|4|6.81|5.56|5.31|4.19|13.25|37|21.25|41.38|29.06|21.81|36.4|39.33|47.59|35.49|32.43|35.69|46.08|42.13|50.7|53.55|52.83|55.6|57.29|49.77|46|40.03|37.68|45.8|59.71|65.61|19.71|11.59|9.19|12.61|11.62|9.97|13.02|5.01|4.93|5.17|3.11|3.28|3.07|3|2.03|2.62|4|5.38|7.28|6.75|8.25|6.14|6.54|7.87|6.69|7.38|7.48|10.58|12.93|14.57|9.82|17.63|13.89|16.31|19.93|39.05|43.86|46.38|54.37|36.78|49.65|48.46|46.45|44.16|43.47|56.6|71.89|84.43|96.26|122.95|88.27|77.25|84.78|99.42|116.61|94.7|124.76|116.42|94.94|109.51|96.22|95.2|83.25|89.87|93.49|104.63|127.06|103.1|89.53|108.89|116.59|130.4|135.41|127.06|126.75|118.72|123.02||
2025-07-04 01:58:30|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|34.95|39.28|51.61|61.02|71.47|80|67.03|73.57|79.23|73.38|79.94|67.97|87.97|96.5|99.2|100.86|100.65|88.47|109.25|124.64|129.64|121.52|104.88|105.5|104.11|98.08|75.33|62|44.3|43.3|45.39|68.84|78.29|69.81|114.2|129.82|141.75|133.28|149.99|145.64|134.38|151.31|154.16|179.76|192.34|194.57|181.46|155.59|136.29||
2025-07-04 01:58:32|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||8.25|4.25|3.3438|3.5463|4.2975|4.125|4|4.1413|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9838|4.5938|4.1725|4.375|4.3438|4.735|5.1413|5.5|5.9538|6.7188|6.4375|6.625|6.3125|6.5625|7.2663|9.125|9.555|9.36|10.4375|11.015|9.345|9.39|9.595|8.265|9.5|9.25|8.72|11.36|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|115.26|110.49|125.32|121.78|125.82|147.52|141.98|147.19|176.65|174.79|158.06|207.99|213.9|236.27|282.82|315.86|373.63|321.66|440.11||
2025-07-04 01:58:37|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:38|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|22|18.1|17|18.78|19.65|19.86|20.82|21.1|24.84|24.16|20.55|19.88|19.88|19.65|13.98|13.05|11.73|11.38|8.91|2.84|1.6|2.94|4.38|5.29|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|23.15|19.59|22.11|17.97|17.3|16.4|14.84|18.07|19.55|14.59|15.93|22.32|24.36|27.78|24.41|22.66|24.67|20.57|19.37|23.01|24.62|22.22|22.74|26.49|26.77|28.06|32.55|40.5|41.69|37.45||
2025-07-04 01:58:42|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|6.3|0.4|0.4|1.61|5.44|7.29|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|17|23.32|26.88|23.26|21.5|21.53|16.56|16.09|17.26|15.53|13.09|15.62|13.01|12.46|13.95|10.7|9.55|16.88|17.24||
2025-07-04 01:58:47|russ2000_0050|SF|price_second_month|0.16214382632293|||||||||||||||||||||||||||||1.2222|1|0.7778||1.3067|1.1956|1.6111||1.3889|1.5556|1.5556||2.1667|2.3333|2.14||1.7778|1.4178|1.3333||1.5|1.3622|1.4733||1.7222|1.6956|1.9444||2.64|2.9178|3.7511||3.3756|2.3333|2.32||2.0689|1.9867|2.1956||2.3333|2.9733|2.5289||2.6956|2.3467|2.3333||2.7778|2.8222|2.4756||2.68|3|4.3333||6.0444|5.8074|6.2074||7.1585|10.637|11.1378||10.4622|9.4044|11.6237||17.4489|17.1378|15.5763||15.2844|22.1778|20.3778||21.3733|24.4|26.3289||19.2844|20.5733|27.5733||23.9067|17.7067|21.3667||20.6|22.4|21.3133||23.78|27.48|31.9467||31.5667|31.26|34.0133||38.4933|28.0667|28.24||20.9667|25.6333|33.3||30.6533|35.64|39.7067||34.8333|34.1733|27.6133||39.3733|38.2533|40.4333||31.62|33.7067|50.46||64.86|67.96|70.42||56.02|51.91|58.37||59.67|61.44|69.15||84.15|93.9|106.08||103.78||
2025-07-04 01:58:52|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.35|29.19|31.31|29.38|37.15|42.89|48.46|48.64|52.32|40.26|44.93|52|53.65|52.92|52.01|61.9|53.58|58.6|58|51.15|55.57|68.02|77.99|73.56|85.51|90.13|104.62|79.22|94.57|99.16|108.55|108.03|84.94|108.21|105.98|128.11|103.04|116|114.37|113.42|94.98|74.45|60.58|60.28|77.15|74.93|92.45|110.26|112.67|136.81|173.03|174.62|191.35|238.4||
2025-07-04 01:58:55|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10.315|13|14.97|14.25|12.75|12.065|11.69|12.375|4.39|6|7.5|6.875|6.19|8.815|7.03|10.475|9.09|12.5|12.455|9.75|11.515|12.675|12.75|14.18|16.595|17.955|24.185|28.91|26.6|31.1|28.63|30.37|35.36|26.4|34.97|33.02|30.99|35.92|30.64|26.58|27.22|31.72|18.71|19.48|24.99|17.82|18.97|26.25|23.91|26.74|28.13|29.88|33.12|36.68|44.82|42.67|37.04|40.01|46.66|54.86|58.45|53.59|49.2|53.99|67.262|75.39|70.92|65.1|61.46|77.325|77.04|63.68|48.51|39.36|40.3|46.8|40.04|47.72|43.23|36.7|41.59|49.27|42.94|42.66|29.95|10.59|13.22|8.97|11.52|8.76|9.18|18.21|14.87|15.97|32.94|36.98|48.42|49.08|41.35|39.4|34.37|38.71|26.35|19.55|14.14|16.23|11.49|13.1|16.82|27.31|27.39|23.31||
2025-07-04 01:58:59|russ2000_0054|TEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.45|32.25|29.375|30.975|33.125|36.25|39.875|78.875|73.5|68|108.1|97.375|96.625|94.475|93.8|89.875|91.8|115.25|112.125|116.25|160.15|167.25|176.95|163.6|178.55|172.2|95.7|86.3|104.55|80.9|85.15|79.1|68.2|63.35|46.75|49.55|50.9|31.8|26.9|32.25|24.95|28|19.5|18.55|20.8|24.35|22.8|33.7|36.7|38.2|35.4|37.5|49.5|37.55|39.55|26.4|29.6|25.15|23.6|23.15|22.7|22.35|20.85|16.55|16.75|16.85|16.35|17|15.6|15|17.65|13.7|13.45|8.91|9.27|10.3|9.31|7.6|7.5|7.48|11.26|15.73|18.73|20.4|17.14|21.1|19.79|24.15|30.62|24.4|18.64|16.83|18.31||
2025-07-04 01:59:02|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.94|15.375|14.94|19.065|23.5|28|27.815|29.125|29.375|31.625|37.5|39.315|44.5|50.38|58.44|73.69|60.13|41.5|43.94|34.06|48.13|43.44|56.5|37.38|49.63|58.81|63|57.95|70.37|69.9|58.55|67.12|72.78|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|11.96|12.18|14.72|15.27|14.1|15.18|13.93|14.29|13.73|13.76|15.12|17.58|17.59|19.89|21|25.43|26.26|24.61|26.45||
2025-07-04 01:59:06|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:07|russ2000_0057|DLX|price_second_month|0|||||||||||||||||||||||||||||21.45|19.29|22.85|25.83|29.19|32.07|25.97|27.95|31.69|30.25|33.37|31.37|33.43|27.12|26.01|34|28.38|30.25|27.75|28|31.88|31.25|27.63|32.13|36.25|37.88|31|31.63|32.5|33|35.31|34.06|33.56|29|34.75|33.88|36.06|34.06|26.19|23.44|24.69|22|23.31|24.35|27.71|32.82|39.52|47.4|45.24|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|25.74|39.53|45.56|38.35|33.84|31.11|23.93|19.24|19.34|18.44|15.22|20.22|18.29|19.41|22.73|20.59|23.17|16.46|14.27||
2025-07-04 01:59:13|russ2000_0058|CASY|price_second_month|1||||||||||||||||||||||||||||2.145|1.94|1.5925|1.2125|2.19|2.375|3.5425|3.2525|4.005|3.5925|3.9625|4.0275|4.185|4.465|5.17|5.935|6.065|5.69|6.03|7.5|7.94|9|11.315|10.94|11.75|9.94|8.75|9.375|9.625|10.765|12.315|12.69|16|16.56|15|13.03|14.75|15|13.41|10.44|10.88|10.38|13|14.94|11.94|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|178.62|216.19|194.64|188.45|197.35|198.17|184.98|202.52|224.35|216.46|243.88|271.52|274.74|318.45|381.56|375.71|396.23|434.04|510.27||
2025-07-04 01:59:17|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.63|19.44|14.88|18.44|17.13|18.81|15.31|13.13|13.88|13.63|10.88|11.56|13.85|16.26|17.05|17.8|20.55|22.7|22.75|23.36|24.8|27|31.25|34.57|37.95|36|37.35|42.91|41|44.5|45.56|42.78|41.35|41.05|49.86|60.7|65.5|59.05|47.84|53.29|46.87|55.05|54.27|24.53|14.91|20.32|31.36|31.59|38.22|40.94|43.09|46.3|47.67|48.58|42.13|44.7|45.5|41.27|45.59|45.35|48.79|52.42|48.98|50.29|53.26|53.92|56.91|55.99|61.01|57.67|50.89|56.04|62.23|71.28|78.32|69.54|76.96|70.91|69.66|67.82|57.63|61.39|70.18|70.83|73.48|78.1|78.25|70.92|59.24|31.57|32.31|36.02|45.18|49.15|50.75|46.12|49.8|51.24|43.49|41.61|40.84|41.71|44.78|44.62|41.08|41.04|47.47|45.37|53.07|55.69||
2025-07-04 01:59:21|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|533.89|537.52|458.52|475.92|362.75|381.84|279.02|244|256.28|341.45|278.49|243.27|234.22|212.59|219.41|242.39|260.35|192.79|217.85||
2025-07-04 01:59:24|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||1.6944|3.0833|1.4722|1.9589|1.75|1.5522|0.6533|1.0978|1.9867|2.3611|0.8756|1.2222|1.6667|3.0833|3.8756|4.8889|4.2844|3.8478|7.4033|7.9656|10.1111|10.7644|10|8.4311|3.1111|7|9.3889|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|20.07|29.24|37.53|25.8|25.32|16.8|11.18|9.73|13.96|13.44|11.8|16.61|21.16|25.79|19.96|22.39|16.67|11.62|9.62||
2025-07-04 01:59:28|russ2000_0063|SXT|price_second_month|0|||||||||||||||||||||||||||||22.26|22.38|24.09|27.36|30.45|29.71|30.17|26.26|24.01|23.28|28.87|26.9|29.55|27.45|26.05|33.13|32.63|32.25|27.63|31.38|31.75|31.75|34.88|37.88|35.25|28.75|37|34.5|35.88|38.88|41.5|45|23.81|21.13|24.81|22.69|22.94|21.13|21.25|18.06|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|71.72|77.85|86.75|86.85|97.29|82.13|87.44|79.67|74.71|75.39|72.03|61.61|57.94|66.88|77.67|77.84|77.64|69.4|94.53||
2025-07-04 01:59:34|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|10.79|12.13|12.41|11.59|12.04|11.87|11|11.04|10.85|10.57|10.2|9.05|9.84|11.18|10.36|10.43|10.37|10.48|8.67||
2025-07-04 01:59:37|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.15|14.86|17.99|18.41|18.76|23.93|27.21|25.39|21.99|34.46|35.94|38.75|41.71|52.88|55.23|48.2|46.58|43.38|50.27|42.57|28.26|30.31|34.64|37.91|37.13|40.79|40.34|34.52|37.24|48.84|45.11|49.38|55.74|56.19|53.85|55.69|74.65|99.04|116.97|117.99|182.45|221.4|336.7|293.95|418.9|424.58|282.47|247.08|243.3|100.66|115.77|113.25|113.49|113.88|114.39|151.26|152.06|192.26|143.87|126.06||
2025-07-04 01:59:40|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:41|russ2000_0069|BLUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:42|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||13.79|12.66|14.27|14.84|13.875|13.065|14.44|13.75|17.065|20.75|25.25|23.375|27.44|27.25|31.375|38.125|17.5|20.815|23.065|25.97|33.5|30.25|19.25|24|20.655|25.28|23.155|24.44|17.345|27.5|31.065|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|18.88|20.4|23.35|23.63|20.37|23.9|21.51|21.11|19.57|21.35|25.54|27.08|25.71|29.14|31.24|36.15|35.79|32.91|34.15||
2025-07-04 01:59:46|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:47|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.7188|3.5417|3.7085|3.75|4.8335|5.4165|4.875|5.7915|5.4585|4.6667|4.8333|3.8542|4.1667|3.6042|4.1667|4.1458|4.5|3.8333|4.0625|6.6042|6.3021|9.3229|12.6133|11.9917|8.6033|9.635|10.0533|8|7.1133|5.8967|6.3983|8.14|8.3067|10.1267|10.9967|9.8|12.1417|12.1983|12.895|13.5917|13.6117|16.075|15.83|16.835|19.024|20.83|27.62|29.365|34.27|28.57|40.27|46.33|21.24|17.22|20.53|20.99|23.26|28.79|28.7|26.12|33.71|32.89|35.22|32.42|42.34|43.77|37.71|34.93|36.57|37.43|39.15|38.56|42.9|43.59|44.7|52.23|51.68|48.55|50.94|45.6|50.43|46.95|56.94|62.72|67.73|70.45|68.12|70.21|77.35|70.83|75.77|80.56|83.68|96.34|108.92|107.85|116.79|103.2|68.58|85.69|111.83|114.22|127.18|120.94|105.8|124.63|101.61|93.07|95.8|99|105.41|129.37|135.18|141.49|186.5|166.65|180.32|188.995|216.33||
2025-07-04 01:59:51|russ2000_0076|WWW|price_second_month|0|||||||||||||||||||||||||||||0.7052|0.5287|0.4556|0.557|0.5748|0.7612|0.6328|0.6894|0.6295|0.507|0.8309|0.9745|1.2912|1.5394|1.8337|1.01|1.2474|1.6207|1.4726|1.7936|3.0193|3.6119|4.6667|4.2593|4.9259|5.5|5.9733|7.8889|8.6267|7.5433|7.6033|9.3767|8.23|3.52|4.52|3.3133|4.5|3.77|3.6467|3.8333|3.75|3.6467|4.02|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|28.86|34.95|36.46|35.86|31.13|23.03|21.34|19.54|11.2|16.75|13.38|8.08|8.57|10.17|13.62|13.71|23.19|14.79|17.06||
2025-07-04 01:59:56|russ2000_0077|WBS|price_second_month|0|||||||||||||||||||||||||||||||||||||7.125|6.625|8.56|10|9.185|10.375|10.125|10.5|11.81|12.25|9.375|10.875|11.935|13.25|13|14.935|14.31|16.125|18.75|19.625|20.125|26.44|31.33|32.125|33.75|20.62|27.75|30.56|29.06|26.94|26.62|21.12|23.06|24.66|23.31|28.44|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|37.84|55.31|56.68|50.52|53.89|60.21|49.09|47.05|54.34|53.12|35.55|42.41|44.85|47.64|44.22|47.43|61.78|56.32|51.48||
2025-07-04 02:00:01|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|70.09|87.89|79.08|64.93|60.15|54.83|53.15|55.77|42.38|39.97|46.47|41.71|47.71|36.33|41.66|27.72|32.02|56.84|66.05|63.67|84.28|82.41|134.46|125.39|189.78|272.97|232.37|132.14|118.65|101.98|117.61|81.69|86.61|104.18|99.51|93.34|81.42|76.5|66.14|58.86||
2025-07-04 02:00:05|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.13|20.33|17.88|18.66|21.75|20.89|16.07|16.9|21.43|21.9|23.71|20.31|24.44|27.2|27.31|29.87|32.02|35.62|38.56|41.63|50.11|41.64|40.28|31.53|25.21|24.36|30.12|27.68|28.75|31.92|33.32|37.54|34.01|40.43|38.76|35.34|33.1|29.31|26.97|25.36|20.21|15.2|11.5|19.98|22.62|22.29|20.61|23.08|24.91|21.18|17.62|16|16.5|13.25|14.41|12.27|15.75|14.68|13.3|13.51|12.35|8.87||
2025-07-04 02:00:08|russ2000_0083|WSO|price_second_month|0.059839605181986|||||||||||||||||||||||||||||||||||||2.4415|3.1052|3.363||4.0504|3.997|3.597||4.7407|3.1763|3.2978||6|7.6133|7.9467||14|13.5867|19.2533||16.6667|20.8333|16.46||23.46|15|16.75||16.38|11.38|11.56||12.5|10.29|11.52||14.1|13.09|14.2||18.25|14.3|16.38||16.56|19.11|22.73||28.07|30.03|35.22||42.6|53.11|59.81||59.82|46.01|47.16||54.4|46.43|36.76||41.8|50.28|38.4||48.93|53.91|48.98||57.92|55.68|63.08||67.99|51.1|65.66||73.8|75.79|74.9||83.96|94.27|96.06||102.76|86.18|107||123.74|118.48|117.13||140.69|140.9|148.12||154.2|161.07|170.04||178.28|178.1|139.14||163.53|169.18|180.15||177.7|232.89|226.55||286.64|264.62|312.88||238.82|257.46|249.4||381.47|377.72|428.47||463.24|491.88|473.89||441.62||
2025-07-04 02:00:13|russ2000_0084|BERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:00:14|russ2000_0085|IDA|price_second_month|0|||||||||||||||||||||||||||||25.5|23.87|26.25|26.87|25.87|26.5|26.75|26.62|26.12|26.62|26.5|29.25|29.5|31.62|30|27.5|23.38|24.25|23.63|25.13|26.25|26.38|28.75|29|29.25|32.88|30.88|30.88|30|31.63|33.63|34.94|34.19|30.44|34.88|31.06|33.25|31.31|28.13|31.88|35.13|39.44|50.13|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|90.58|86.24|97.95|105.35|104.62|103.95|109.02|109.24|110.53|103.4|104.07|95.84|96.5|88.11|95.47|101.91|118.47|117.91|118.95||
2025-07-04 02:00:19|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.1088|1.668|1.668|1.668|2.107|2.1509|2.0192|2.6008|3.013|3.1684|2.4198|3.0617|2.8405|3.7788|4.5432|4.6677|4.9007|6.6923|8.6844|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0044|12.2756|14.0044|12.1778|14.3156|18.2133|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|346.11|334.77|436.55|494.3|554.12|458.58|398.62|339.19|329.41|356.86|316.23|365.6|347.32|398.12|363.55|351.62|377.09|347|300.59||
2025-07-04 02:00:23|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.45|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|19.57|22.05|21.01|20.15|21.29|20.42|18.58|15.04|12.98|12.54|8.15|6.77|4.76|3.6|5.11|4.74|4.26|5.02|4.68||
2025-07-04 02:00:26|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|25.19|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|9.45|7.2|5.19|7.75|8.4|5.96|7.11|8.18|11.82|8.76|7.46|7.24|10.15|12.27|14.54|13.87|28.51|27.36|27.14||
2025-07-04 02:00:31|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.13|24|22.75|21.13|22.63|23.88|25.13|25|26.88|26.75|28.38|31.88|32.13|32.63|35.25|36.44|34.88|33.94|32.69|32.56|31.44|36.56|35.75|30.38|29.5|32.38|30.94|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|139|151.95|167.42|201.49|188.58|181|164.13|153.71|146.9|143.14|126.63|122.42|129.34|133.76|117.99|135.24|126.33|136.15|123.44||
2025-07-04 02:00:35|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.8|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.6999|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|54.72|49.12|21.28|17.51|19.49|27.28|15.98|16.12|15.04|20.69|25.54|26.99|21.99|23.745|15.82|16.58|16.37|19.6|21.98||
2025-07-04 02:00:39|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.89|17.11|18.89|22.27|25.89|33.05|37.75|47.03|51.89|43|50.26|62.01|63.795|72.18|69.71|67.96|55.84|58.87|52.2|38.02|43.07|41.31|47.62|31.78|36.12|40.67|39.1|32.61|27.54|32.05|27.33|32.6|35.04|29.36|29.765|43.18|52.15|63.5|64.17|56.17|52.8|71.17|83.02|89.06|80.67|70.63|75.57|71.92|83.75|65.07|76.73|41.28|39.65|25.08||
2025-07-04 02:00:41|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|83.43|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|77.36|77.66|90.2|79.44|69.17|83.11|81.39|74.98|87.03|98.62|97.21|116.16|140.01|149.95|169.43|197.4|221.27|170.49|185.31||
2025-07-04 02:00:46|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|76.83|60.76|56|69.99|61.58|63.54|73.58|83.77|92.06|91.31|84.59|78.77|73.62|63.36|63.4|76.65|90.69|85.73|104.67|88.33|90.5|96.87|98.94|94.11|101.96|98.13||
2025-07-04 02:00:49|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.1852|4.8889|6.2415|5.2593|7.5185|7.7037|8.2963|8.3704|13.7422|12.1481|10.3704|10.7407|11.7037|12.5185|12.7052|10.483|10.7585|9.1674|11.9259|13.6296|9.7037|8.3704|12.5926|14.4622|12.483|13.6119|12.3881|18.3111|22.2222|27.1111|26.2844|27.2667|26.0444|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|472.78|457.55|506.06|459.74|353.13|471.19|409.55|449.4|619.72|677.39|787.67|904.59|1087.6|1269.91|1289.93|1730.27|2375.03|1886.35|1726.28||
2025-07-04 02:00:54|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|8.8|7.32|10.35|10.67|17.05|16.93|20.47|29.92|36.82|54.62|71.88|78.42|103.01|93.93|119.27|78.04|57.95|57.94|59.61|43.7|39.86|31.85|43.15|44.4|36|46.1|30.15|35.2|45.25|48.09|40.25|42.96|39.38|45.65|50.02|44.51|62.35|63.8|76.26|61.6|58.46|52.62|62.71|63.25|56.29|47.69|41.14|39.26|37.88|27.5|29.86|30.05|13.89|16.78|26.44|25.82||
2025-07-04 02:00:57|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|4.0775|3.6875|3.4375|4.1875|3.6025|3.8125|5|5.5|4.985|3.1875|4.095|4.1575|5.6575|5.3275|4.375|5.625|5.515|6.0475|6.1875|7.4125|11.0625|9.7475|11.3625|13.1975|14.1175|13.6275|13.325|12.075|12.4075|11.0175|10.275|9.3625|10.595|10.15|11.555|12.0575|11.875|13.785|17.6875|21.795|24.045|27.72|29.835|30.005|32.795|31.35|26.64|24.09|29.35|34.07|15.77|15.41|22.47|23.17|23.8|23.02|24.97|22.74|26.8|31.86|30.37|22.91|25.63|27.8|27.35|27.63|32.85|38.57|39.75|37.59|39.73|46.78|44.52|43.2|43.35|44.03|45.37|46.09|50.4|45.87|47.55|57.26|69.37|61.48|63.02|66.04|80.77|76.31|75.93|80.1|72.86|72.13|80.56|87.44|88.93|76.92|63.55|75.01|86.18|97.37|126.11|121.5|119.34|115.54|105.63|118.92|154.9|167.22|164.84|224.25|212.52|313.52|388.66|393.06|510.12|408.91|471.86||
2025-07-04 02:01:01|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:02|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13.25|7.25|8.75|5.94|2.56|3.81|2.75|2.03|3.13|3.5|7.5|7.56|8.5|5.5|6.75|6.8|13.25|16.5|18.13|14.09|9.22|5.95|6.78|12.25|10.1|16.81|18.18|22.99|17.56|24.6|25.91|28.04|28.02|27.02|35.06|35.03|24.3|33.1|27.33|26.87|27.08|32.76|21.6|19.56|18.79|8.53|9.79|15.95|23.62|21.24|18.12|13.15|14.05|16.36|18.07|17.29|16.27|18|19.29|17.99|17.76|22.26|24.14|30.5|34.35|48.45|38.26|47.14|53.3|58.07|56.5|59.8|64.47|77.72|65.54|79.81|77.61|71.72|82.78|87.23|98.27|91.35|84.87|83.81|97.8|117.61|134.32|155.04|153.14|157.19|124.04|94.73|103.38|134.44|150.31|149.64|133.23|101.37|128.23|121.16|88.66|92.95|108.85|111.4|87.36|87.22|109.44|116.58|107.91|105.13|102.46|108.28||
2025-07-04 02:01:06|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.36|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|84.33|97.55|96.28|93.1|77.83|62.62|43.58|42.99|27.47|34.49|49.1|62.35|69.83|88.1|81.75|86.48|81.09|50.29|43.88||
2025-07-04 02:01:09|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|4200|1352|2124|1924|3152|3024|2900|3852|3176|2900|2652|3200|3880|3600|2840|2632|2244|1940|2156|2120|3220|3772|6140|7500|6860|8780|10924|14184|14680|12600|14740|16340|13620|13980|19620|27328|32168|32100|29500|26760|24280|23460|17000|16500|22360|23700|30840|35580|37200|53480|61540|54220|57440|56300|46940|53800|50160|47180|44300|47220|35680|25160|32220|30800|28880|24800|23800|21140|16840|11040|11040|11420|12020|16240|17360|20240|22200|25200|25300|32520|24000|18560|20840|23140|17640|16580||||3210|2900|3940|5520|4540|859.2|780|710|563.4|1482|840|580|1248|1155|1197.4|1070|25.5|27.73|31.45|37.85||
2025-07-04 02:01:13|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.37|4.06|3.88|2.84|3.5|2.75|3.62|8.75|7.75|11.75|4|5.19|7.84|6.94|6.75|6.06|16.63|7.81|9.56|7.62|5.81|4.32|3.5|2.4|1.71|0.93|0.73|0.46|0.59|0.6|0.67|0.62|0.78|0.59|0.58|0.34|0.43|0.38|0.4|0.45|0.41|0.41|1|0.88|2.17|4.2|4.2|3.2|2.62|2.3|2.09|1.55|1.13|1.2|2.33|1.75|2.01|1.98|2.07|3.02|4.83|3.76|4.18|4.96|4.94|4.6|4.44|4.38|6.94|6.61|9.24|10.54|9.52|8.62|8.9|8.38|14.56|17.68|10.82|10.94|9.3|10.63|9.1|10.39|8.39|6.14|6.4|5.25|3.39|3.88|5.92|3.74|2.55|1.79|1.84|1.59|1.5|2.28|3.24|4.64|4.5|3.82|3.86|3.93|3.13|3|2.18|1.5|1.14|1.39|1.83|1.46|1|1.37|1.68|1.54|1.74|1.36||
2025-07-04 02:01:17|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|42.57|42.12|49.41|50.99|48.67|49.33|49.25|53.75|47.9|48.44|48.13|44.06|41.32|40.96|43.4|47|47.71|42.81|42.9||
2025-07-04 02:01:20|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|75|62.85|64.64|64.35|93.05|77.4|97.94|92.87|96|99.86|80.54|37.92|25.82|33.15|30.64|35.23|63.8|73.84|91.88|77.56|145.58|135.11|118.77|131.82|109.1|171.51|227.74|91.83|254.25|379.54|455.07|528.66|689.77|686.21|536.73|361.55|212.26|248.14|268.35|243.65|322.24|271.15|300.98|311.37|239.3|348.93|398.07|242.18|189.01||
2025-07-04 02:01:23|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.3967|2.0633|3.6033|5.9367|4.1033|8.9867|11.7|7|4.4167|4.7967|7.2367|5.17|4.1|1.96|2.4933|2.55|2.4767|4.2033|3.8333|4.4333|3.87|5.0933|4.2233|5.5667|4.9867|7.0667|8.9533|7.5467|9.8333|11.64|10.7|6.61|7.55|7.0967|8.0167|6.3733|4.0133|2.1267|3.1667|5.9367|7.36|10.2433|12.56|8.49|7.6967|6.9267|5.8267|5.3767|4.4867|4.2567|5.6633|7.2233|6.4867|6.9667|7.5|10.2433|11.2067|11.2433|14.8333|19.4567|20.47|22.7133|35.29|46.9133|30.2|32.92|31.17|24.31|22.78|25.67|25.52|26.43|35.1|40.92|29.06|29.48|27|33.63|27.93|31.66|40.22|33.08|31.32|29.85|33.47|36.6|47.5|50.43|44.92|45.98|39.4|37.8|42.17|44.51|51.37|50.31|58.91|61.81|71.42|68.48|63.82|60.99|62.04||
2025-07-04 02:01:27|russ2000_0110|CLNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:28|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7533|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3167|26.3667|27.67|24.6567|22.4133|23.2567|23.6633|33.3267|32.4433|39.0867|49.0467|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|42.49|37.36|38.31|40.39|42.46|46.02|37|37.97|33.67|40.99|18.7|19.6|18.23|26.1|22.09|21.92|21.44|23.95|13.94||
2025-07-04 02:01:31|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:32|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:33|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|11.7|12.8|15|16.48|17.22|19.15|19.51|17.44|17.34|12.49|13.75|9.34|3.13|3.18|6.46|6.69|8.43|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|7.97|9.57|9.67|8.4|9.73|10.29|9.74|8.73|8.96|9.47|7.69|8.14|8.24|9.37|8.47|8.79|9.16|8.23|7.42||
2025-07-04 02:01:36|russ2000_0118|CLDX|price_second_month|0.1248492159228||||||||||||||528.75|607.5||855|742.5|540||540|450|360||697.5|697.5|900||697.5|517.5|528.75||922.5|1485|1980||1215|1147.5|1327.5||1170|1147.5|1395||675|540|450||607.5|810|562.5||697.5|416.25|292.5||337.5|382.5|438.75||450|247.5|315||382.5|382.5|444.375||1901.25|1946.25|1237.5||1017|426.6|721.8||201.6|198|204.3||520.2|433.8|493.2||478.8|307.8|361.8||210.6|234|338.4||289.8|235.8|241.2||149.4|100.8|90||218.4|174.45|118.8||117.3|82.35|70.05||68.4|60|61.8||53.25|34.275|39||77.625|94.5|100.65||234.15|531.45|363.15||244.8|194.4|273.75||378.3|158.1|235.2||65.85|60.6|53.1||37.05|42.9|42.6||7.554|6.765|2.9685||2.68|2.13|2.23||13|14.83|17.52||33.44|53.99|38.64||26.96|28.11|44.57||33.93|27.52|39.66||37.01|33.99|25.27||20.35||
2025-07-04 02:01:41|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:42|russ2000_0120|CBRL|price_second_month|1||||||||||||||||||||||||||||30.49|26.53|18.6|27.66|30.03|31.28|33.03|45.7|34.04|30.81|37.03|42.63|30.08|28.6|28.85|27.36|26.75|23.88|23|18.5|22.38|20.63|20.13|17.25|23.25|24.25|22.75|25.38|26.13|26.5|32.38|33.38|40|31.75|22.75|23.31|18|17.31|15.5|9.69|10|14.69|14.38|18.19|18.19|16.95|21.97|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.18|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|131.92|172.88|148.46|139.84|128.64|118.73|83.49|92.58|94.74|113.6|93.18|67.2|77.08|72.73|42.16|45.35|52.86|38.82|61.08||
2025-07-04 02:01:47|russ2000_0121|SWX|price_second_month|0|||||||||||||||||||||||||||||10.77|9.3|8.76|9.88|7.67|6.52|7.83|8.29|9.73|10.3|10.35|11.49|13.37|12.68|12.54|17.75|18|17.88|15.25|15.25|14.25|16.5|18|16|17.25|17.88|19.5|18.5|17.13|19.81|18.63|20.25|21.88|18.19|23.75|28.75|28.25|27.88|23.44|18.5|19.19|18.88|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|64.25|62.35|66.01|70.31|65.81|70.94|93.13|77.85|68.46|63.01|58.53|61.93|59.11|68.15|77.59|72.72|78.16|75.05|71.83||
2025-07-04 02:01:51|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.81|22.24|25.6|21.47|20.47|22.18|25.59|24.16|29.51|28.65|32.19|35.65|38.07|43.19|43.84|45.33|49.86|52.43|53.5|46.25|41.87|50|41.88|56.11|55.79|71|80.7|72.05|76.3|102.65|99.2|97.15|121.55|113.14|121.03|117.69|118.29|134.1|136.4|115.24|129.02|134.51|144.67|160.36|152.85|147.15|134.08|126|130.85|145.9|166.36|185.15|200.45|210.76|246.04|222.86|259.27|304.93|282.26|272.52||
2025-07-04 02:01:54|russ2000_0125|HMHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:55|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.25|8.875|7.69|8.155|8.405|5.25|4.625|4.875|5.625|7.405|12.905|39|19.565|29.94|12.13|13.38|17.42|16.44|14.22|12.85|9.38|6.05|11.9|11.27|12.15|15.85|21.26|26.75|23.03|19.82|20.87|19.88|20.29|23.74|27.65|26.85|25.5|27.05|26.63|34.16|32.39|30.52|33.35|20.97|21.54|26.23|21.43|18.3|25.08|24.23|30.65|30.38|32.13|34.95|41.36|41.61|44.27|35.5|47.32|46.13|42.02|38.7|38.23|46.96|70.06|63.73|60.17|66.71|54.23|56.94|66.3|65.34|62.99|58.77|61.98|73.01|69.03|75.04|71.28|68.84|65.25|63.61|74.24|69.79|62.61|62.82|69.14|75.55|87.03|79.33|73.5|57.5|42|39.76|34|51.14|53.18|51.64|44.29|45.64|39.49|37.98|34.09|31.76|44.61|27.74|20.45|19.57|16.89|15.7|9.33|8.74|8.73||
2025-07-04 02:01:58|russ2000_0128|NJR|price_second_month|0|||||||||||||||||||||||||||||2.3267|2.1378|2.3422|2.4044|2.5867|2.5533|2.8089|2.6511|2.92|3.3222|3.3778|4.0156|3.9556|4.3822|4.0644|5.7222|5.3333|4.9733|5.0844|5.14|5.0556|5.3333|6.1956|6.4733|6.1111|6.3622|6.5844|6.3889|6.9178|7.14|7.7511|8.1111|7.9867|7.4867|8.6533|7.7644|8.3889|8.6111|8.9444|8.2511|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|33.03|39.29|42.72|37.34|36.78|43.62|45.92|44.14|49.75|51.03|48.45|42.17|42.2|41.61|43.46|46.31|51.58|48.38|45.89||
2025-07-04 02:02:04|russ2000_0131|UBSI|price_second_month|0|||||||||||||||||||||||||||||6.565|5.5|4.815|5.94|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.565|25.44|25.13|24.88|28.56|24.13|26.69|25.69|24.75|18.31|19|19.88|19.44|22.75|23.92|27.9|27.14|28.67|29.78|30.41|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|29.28|36.95|41.19|36.33|35.73|36.62|37.56|37.1|42.89|40.77|29.42|30.08|33.11|34.69|32.44|38.87|42.27|36.14|36.14||
2025-07-04 02:02:08|russ2000_0132|NHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||27.63|27.5|27|25|25.88|28.88|30.88|32.63|33.75|33.5|35.75|39.63|37.75|39|39.75|41|35.31|26.5|26.5|25.5|23.44|17.75|15.75|13.31|10.38|7.38|6.31|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.05|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|64.66|68.27|65.91|59.82|52.24|53.31|59.15|65.51|56.26|55|52.11|51.13|54.26|57.47|66.08|81.43|76.65|71.67|72.51||
2025-07-04 02:02:13|russ2000_0134|RHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||23|22.75|22.63|26.25|22.25|27.75|25.25|26.75|26.13|24.5|21.38|20.25|22.25|23.31|30.56|34|33.69|26.69|29.31|24.94|31.06|30.5|30.19|27.56|22.63|26.13|22.56|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|64.19|77.29|74.91|83.07|77.4|88.11|89.29|82.22|91.53|92.77|91.73|85.03|100.35|118.48|105.07|103.96|117.24|98.89|97.11||
2025-07-04 02:02:16|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:17|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.98|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|36.46|35.59|45.62|37.89|39.51|40.69|38.13|32|29|31.25|25.5|32.76|39.07|44.81|47.05|53.85|56.65|46.59|46.53||
2025-07-04 02:02:22|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:23|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.51|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|29.5|28.86|30.34|30.03|31.32|26.08|29.07|24.32|20.53|19.5|18.61|17.52|15.27|13.78|16.23|17.8|18.32|17.13|14.5||
2025-07-04 02:02:27|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9684|20.858|23.8731|26.0466|30.0691|30.0622|34.5057|39.5632|34.6575|24.8736|27.599|34.0986|30.6418|42.3231|41.5917|47.2219|52.445|59.1171|53.7422|57.7854|55.1704|58.8135|54.5219|54.5219|53.4938|67.5417|64.3057|70.8743|72.4405|65.9134|72.5302|73.0753|60.7454|59.193|66.8655|67.452|80.8996|77.8154|66.6516|74.745|82.23|88.59|92.77|91.6|83.92|88.7|85.62|105.75|105.14|114.65|119.51|114.97|109.94||
2025-07-04 02:02:30|russ2000_0142|OLN|price_second_month|0|||||||||||||||||||||||||||||17.35|11.47|10.83|15.53|16.43|17.955|14.045|17.525|16.965|14.095|13.9|15.895|16.465|15.33|16.925|24.565|24.5|28.75|25.44|25.44|27|32.315|38|41.375|46.25|39.75|39.88|40|41|44.5|49.5|45.81|43.25|28.13|30.5|12.69|13.25|14.19|17.94|15.5|15.63|16.5|17.31|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|21.89|30.94|48.89|49.84|54.35|51.51|65.79|54.66|56.98|57.75|47.31|58.02|47.14|53.8|53.76|43.67|42.59|25.39|19.41||
2025-07-04 02:02:34|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.95|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|77.66|85.78|97.24|95|88.84|91.72|69.92|89.93|98.3|101.54|110.85|105.33|111.93|147.77|167.2|168.75|205.27|169.13|193.53||
2025-07-04 02:02:37|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:38|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|32.58|38.26|38.26|32.23|29.14|33.52|26.64|23.7|20.9|25.85|22.81|24.28|26.74|32.91|36.01|50.36|56.82|57.35|46.26||
2025-07-04 02:02:42|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.53|34.86|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|62.03|57.55|63.15|63.64|56.71|57.94|62.21|52.98|56.91|56.85|57.62|50.9|50.9|47.89|52.34|54.39|56.75|55.93|54.98||
2025-07-04 02:02:47|russ2000_0149|FCNCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||42|42.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.88|82.5|78.25|72.25|64.5|60|65.81|73.06|94.13|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|528.59|737.89|860.6|897.7|803.98|788.45|700.4|811.96|816.46|733.76|1247.2|1360.4|1467.89|1573.81|1698.43|2030.7|2295|2048.06|1848.88||
2025-07-04 02:02:51|russ2000_0150|MTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|15|13.75|14.69|16.5|18.125|18.69|18.065|18.19|19.19|19.565|18.94|19.75|19.875|21.875|23.875|26.47|18.19|21.94|21.47|26.625|24.75|19.75|20.28|23.125|25.94|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|60.67|71.23|87|78.64|65.67|69.99|66.26|58.26|60.29|60.75|55.61|61.1|62.64|72.36|86.75|77.1|81.57|68.74|56.78||
2025-07-04 02:02:55|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.358|3.7531|3.2099|3.4568|4.9146|5.6553|4.4444|4.9146|5.2346|4.5926|4|4.1975|3.9506|5.4578|6.0741|6.3704|5.9822|4.8533|7.7037|6.0741|8.1867|8.963|9.1852|8.8148|11.8163|16.0267|19.2489|17.5822|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5933|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|37.48|54.95|58.82|46.65|38.32|42.79|32.66|30.62|35.04|37.44|31.33|31.85|31.35|35.38|38.48|39.31|50.64|54.03|55.17||
2025-07-04 02:02:59|russ2000_0152|CTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:00|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.88|20|21.05|23.36|30.36|35.2|44.62|41.42|40.01|49.51|52.85|67.48|69.22|77.51|60.44|74.69|67.39|66.3|73.63|82.66|79.58|105.82|113.12|124.29|144|120.37|154.69|167.31|191.33|205.15|223.2|223.93|304.05|315.46|394.48|479.27|632.81|614.16|462.54|308.87|424.71|341.29|307.65|264.84|255.37|255|305.51|189.37|200.76|245.27|206.14|175.95||
2025-07-04 02:03:03|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:04|russ2000_0155|NRZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:05|russ2000_0156|BXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:06|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|2.85|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|126.58|157|193.84|186.24|166.64|175.44|168.84|180.43|179.82|227.1|206.4|229|207.07|208.29|234.76|245.64|261.3|266.95|226.61||
2025-07-04 02:03:09|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:11|russ2000_0160|PDCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:12|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.708|6|9.583|8|9.833|8.833|8.833|10.708|8.125|7.3333|9.3333|9.625|8.125|7.25|5|3.313|2.625|1.875|1.5|2.1875|1.75|1.125|1|0.375|0.75|0.55|0.8|0.7|0.6|0.7|1|1.18|2.08|2.08|2.27|2.78|2.68|3.45|4.2|4.12|4.2|3.72|3.76|3.39|4.38|4.03|4.13|4.56|5.47|9.05|8.45|10.25|13.9|16.11|13.73|5|4.33|7.57|7.01|7.12|8.06|8|7.52|11.58|13.89|19.15|16.85|14.37|15.99|14.01|16.62|16.87|16.69|19.61|20.23|20.73|20.18|19.99|19.28|18.6|17.42|15.7|12.84|10.95|9.01|15.35|14.08|13.51|13.01|15.67|17.4|17.95|18.19|18.79|19.78|21.88|21.98|18.9|18.6|23.8|25.7|23.31|31.97|48.28|63.04|68.46|74.5|67.52|72.48|80.07|76.06|71.83|63.27|63.38|61.76|43.87|42.31|40.4|41.73|40.53|36.09|31.16||
2025-07-04 02:03:15|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59|57.03|71.75|66.06|67.99|60.7|69.56|51.32|59.9|58.23|66.23|51.45|61.55|54.29|57.62|59.96|67.22|87.73|79.16|71.44||
2025-07-04 02:03:19|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|209.27|186.57|161.19|139.02|132.93|166.3|173.9|136.75|118.3|142.5|165.25|153.95|136.6|123.9|136.43|142.96|143.31|172.15|163.63|105.94|116.96|177.69|247.44|221.69|192.44|185.35|178.02|132.06|98.94|77.21|102.55|100.56|88.56|67.81|73.92|49.44|42.08|79.09|73.5|52.34||
2025-07-04 02:03:22|russ2000_0166|PFPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:23|russ2000_0167|WETF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:24|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|12|11.75|16|16|14|11|17.38|18.44|18.94|20.25|18.94|14.94|12.13|12.25|13.94|13.23|19.3|16.8|19.5|19.6|25.6|20.28|16.07|12.6|15.95|22.58|24.82|27.58|23.92|21.25|25.38|26.27|26.6|29.69|28.55|32.04|32|25.52|25.86|29.45|26.88|17.91|15.6|10.28|6.83|4.85|2.66|2.64|5.51|12.81|7.26|6.38|8.17|7.64|12.96|15.14|17.9|18.87|22.21|23.61|24.42|29.21|35.78|41.1|52.09|65.62|66.08|63.42|78.43|87.42|73.51|94.46|106.45|106.6|124.24|92.72|82.34|82.77|91.9|95.67|90.85|108|117.29|103.89|97.75|86.4|82.86|90.27|114.15|131.07|160.58|119.16|120.59|248.96|289.3|373.95|351.99|331.3|291.33|340.82|304.47|265.44|239.31|255.18|233.28|308.02|266.99|299.06|253.14|301.08|386.9|344.44|316.91||
2025-07-04 02:03:28|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.89|51.1|43.67|34.87|33.91|39.35|38.06|29.05|29.26|32.78|38.09|42.51|43.19|37.48|36.67|41.56|49.42|57.29|55.95|58.78|55.82|54.28|60.55|61.14|58|59.21|57.13|68.76|63.18|69.32|83.18|85.19|85.67||
2025-07-04 02:03:31|russ2000_0170|FNB|price_second_month|0|||||||||||||||4.1359|4.3962|4.5553|4.616|4.5553|4.9197|4.5279|4.1453|4.0815|3.954|4.1182|3.8838|4.1517|4.1852|4.1483|3.3046|3.5155|3.2694|3.1007|3.0638|3.6913|4.0235|3.9497|3.6433|3.5658|4.4185|4.8836|4.965|4.8022|4.965|5.2132|5.9824|5.256|5.726|6.6405|6.9994|7.0892|7.6276|8.6685|9.0454|8.7156|9.4223|10.487|11.971|13.0593|14.6422|14.7511|12.0502|11.7385|9.5311|11.7528|11.7801|11.2347|9.4895|8.4178|10.0785|9.2195|10.6512|11.6647|12.444|12.266|13.9592|15.6572|15.4552|14.2284|14.0415|15.984|17.8984|17.5962|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5|8.83|11.83|13.41|11.68|11.66|13.43|12.15|11.92|14.1|14.27|10.99|11.63|11.99|13.34|13.77|14.98|17.15|14.84|13.87||
2025-07-04 02:03:36|russ2000_0172|HELE|price_second_month|1.9742014742015|||||||||||||||||||||||||||||||||||||||||||||3.6575|4.6575|4.5625||5.25|4.6875|4.97||6.875|9.125|11.875||15.5|16.63|15.25||22.63|14.88|16||16.69|8.94|8||5.88|5.75|5.75||13.95|10.05|14.9||12.75|9.65|12.92||18.3|22.44|28.72||31.36|26.55|31.96||23.44|17.95|19.16||17.93|24.61|24.11||22.21|18|17||20.56|17.99|10.47||21.75|22.84|23.57||23.96|25.65|28.07||32.25|28.93|32.17||30.46|30.22|36.2||42.48|46.72|55.04||53.63|61.85|75.22||87.78|99.21|89.37||99.61|81.5|93.3||100.75|92.9|93.15||114.55|124.12|116.04||148.28|149.76|189.05||188.25|189.6|244.25||223.39|224.95|209.33||133.79|94.62|113.11||141.3|98.32|114.5||59.11|63.65|61.78||32.65||
2025-07-04 02:03:42|russ2000_0173|CATY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.4375|3.1575|3.375|3.5|3.1875|3.25|4.125|4.125|4.125|4|4.5625|5.0625|5.375|6.625|8.125|8.97|10.0625|7.0625|9.4525|9.75|8.7825|9.97|10.125|10.75|11.5|12.47|13.0325|14.5475|13.04|14.1975|15.065|16.3125|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69|28.25|37.64|41.68|39.78|41.91|47.03|41.11|41.94|46.47|42.92|29.24|35.63|36.68|39.05|36.84|43.99|52.01|46.95|42.855||
2025-07-04 02:03:47|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.167|10.5|10.6667|12.333|12.083|12|13.083|12.6667|13|12.3333|12.375|11.5833|10.8333|10.1667|10.0417|11.5417|10.4583|12.2917|17.34|21|20.3934|21.7134|28.86|32|30.191|29.52|30|35.41|44.82|48.1|47.52|54.88|59.84|53.623|50.07|51.54|56.18|52.68|51.33|50.31|47.62|45.84|45.89|43.14|35.32|33.75|31.18|23.25|20.63|12.46|18|27.67|25.97|34.04|35.66|28.76|28.65|33.58|32.47|31.58|27.79|33.71|34.01|37.41|36.79|36.5|37.74|39.64|45.36|46.28|43.58|46.57|44.69|47.09|50.1|51|52.63|42.5|53.27|55.58|65.84|73.7|68.76|72.81|83.85|84.51|93.39|88.55|77.35|73.67|67.74|62.83|67.91|53.41|42.36|43.52|54.49|73.66|80.42|74.84|87.53|99.36|87.39|84.34|91.43|92.13|63.57|77.61|85.67|96.35|98.61|108.8|138.01|124.47|119.41||
2025-07-04 02:03:50|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15|14.38|25.7|21.95|16.01|15.68|17.69|29.16|29.77|31.7|26.5|22.46|26.64|27.58|27.33|27.16|20.44|19.38|17.9|19.78||
2025-07-04 02:03:53|russ2000_0176|ALE|price_second_month|0|||||||||||||||||||||||||||||30.0715|27.5348|30.3692|33.0489|34.5375|33.7873|35.4308|36.9194|36.7646|39.5991|39.8968|43.1719|41.2426|43.1719|36.6217|34.5375|31.1195|32.1556|30.8218|30.8218|32.7511|32.0127|33.0489|32.6082|32.0127|32.1556|33.5014|33.3466|34.5375|40.9449|46.1493|48.162|46.9711|50.6868|49.7936|47.7928|25.6054|21.2108|20.401|18.2334|21.9611|26.4272|27.2489|27.9873|28.2374|31.1553|28.1779|34.0493|35.7523|29.6547|27.8563|23.0806|30.0119|31.9294|35.4546|38.4915|41.3855|32.2271|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96|56.24|62.13|68.89|67.42|58.63|62.94|62.02|59.18|66.2|61.19|59.57|54.9|55.48|56.64|63.15|63.55|64.88|65.69|65.04||
2025-07-04 02:03:58|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.13|60.38|19.31|16.25|17.66|19.99|25.76|26.02|23.88|22.59|29.29|27.12|29.74|44.44|49.07|56.37|52.19|32.79|30.14|35.1|27.73|31.03|38.85|47.98|39.01|35.27|32.22|30.2|34.62|36.92|37.14|30.95|36.85|33.71|20.96|21.9|33.62|45.06|42.23|45.44|45.43|38.14|42.48|45.4|42.98|34.57|43.22|44.8|34.53|38.24|41.82|41.52|43.05|38.69|39.05|51.97|45.12|45.33|45.35|50.64|55.44|43.48|54.11|41.25|49.75|57.3|66.35|67.5|74.8|75.9|91.1|93.5|105.6|98|88.37|81.02|93.57|109|105.93|88.68|93.66|102.41|117.21|155.74|136.56|157.62|196.27|153.71|149.16|125.33|145.44|178.53|140.67|134.86|105.37|137.54|126.17|118.37|110.65|140.3|120.53||
2025-07-04 02:04:02|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.43|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.01|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41|56.11|80.53|96|97.56|117.07|89.37|74.23|81.14|68.54|72.27|33.9|48.86|51.39|58.41|61.4|77.34|93.5|87.04|77.33||
2025-07-04 02:04:06|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.8333|1.25|1.3333|0.71|0.5833|0.71|1.25|0.8967|0.8533|0.96|0.96|1.1267|1.2933|2|2|1.71|2|1.5|0.75|1.25|0.7933|0.7933|0.96|1.21|1.5433|1.77|2.4067|1.96|2.5|3.4467|2.1333|2.3333|2.6667|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.61|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11|23.74|30.14|32.86|28.3|27.64|27.05|20.23|14.95|13.71|15.55|19.27|24.92|33.98|29.01|27.07|30.52|32.62|27.35|22.4||
2025-07-04 02:04:10|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05|55.6|72.2|69.67|68.41|75.46|61.69|63.65|55.05|58.39|58.07|72.33|72.81|75.44|68.99|78.05|77.44|86.41|70.96|62.21||
2025-07-04 02:04:13|russ2000_0181|BKH|price_second_month|0|||||||||||||||||||||||||||||7.4267|7.6044|7.8622|9.2756|9.92|11.2|11.3022|12.4311|13.8|12.7067|11.3733|12.0333|12.0067|12.5133|11.0067|14.3333|13.92|13.8333|13.0867|15.6667|14.42|16.1667|16.5|17.1667|16.0867|16.6667|17.1667|18.5|19.1667|18.5867|21.2067|21.8333|21.94|23.25|24.75|22.5|23|24.75|21.88|22|23.94|25.5|34.13|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08|60.83|59.16|65.79|70.33|64.12|69.99|76.66|75.48|71.63|61.41|60.95|55|51.59|52.03|56.45|59.12|64.07|61.18|58.47||
2025-07-04 02:04:18|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.9552|173.3552|213.9552|149.2051|243.7052|50.0851|51.2051|78.7501|105.6651|127.7501|201.2502|441.4554|583.4156|859.6709|568.7506|292.2503|266.0003|72.0301|100.1701|63.0001|29.33|20.79|35.98|30.59|36.19|41.02|45.92|34.79|25.9|13.86|23.38|12.04|14.63|18.48|20.79|36.47|33.67|27.25|27.71|27.95|36.13|38.08|34.11|30.83|23.17|10.08|6.7|7.78|10.35|16.28|10.84|15.26|12.68|15.57|21.05|25.94|18.38|11.2|12.1|16.19|16.37|13.59|15.7|16.01|19.43|25.01|23.93|22.74|21.66|16.72|19.41|19.31|23.68|20.72|20.69|19.02|18.75|21.8|24.41|23.61|25.02|21.97|20.93|25.9|26.51|31.24|33.91|37.34|41.13|39.23|42.69|39.81|54.16|39.69|52.85|54.72|56.89|51.35|76.97|60.63|45.7|40.43|50.98|52.52|42.49|47.26|45.01|49.45|48.18|61.59|84.81|60.43|81.33||
2025-07-04 02:04:22|russ2000_0183|LPX|price_second_month|0|||||||||||||||||||||||||||||11.7167|8.0733|6.5633|8.5167|11.8467|12.3|10.4133|15.28|18.1|18.78|24.53|30.3|29.185|30.93|35.6|43.25|33.88|35.5|28|28.25|22.25|23.75|27|23.13|24.63|21.75|22.63|21.25|19.5|22.13|20.19|21.94|19.94|18.75|17|18.38|20.25|18.5|12.25|11.81|11.25|10.56|7.06|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94|34.23|47.61|67.21|63.44|65.35|71.95|69.06|54.23|63.8|58.51|58.52|62.48|60.99|73.97|91.68|97.05|118.2|99.67|90.07||
2025-07-04 02:04:27|russ2000_0184|WAFD|price_second_month|0|||||||||||||||||||||||||||||17.85|14.63|14.46|18.76|20.81|23.68|22.74|24.76|15.77|16.55|18.68|17.79|16.75|18.59|16.84|22|22.38|21.75|17.81|20|22.81|23.25|24.13|21.38|21.63|22.25|26.63|25.5|26.38|27.25|32.19|27.63|27.81|22.63|25.38|22.5|22.5|23.88|20.88|15.31|20.44|20.75|22.81|26|25.5|24.82|24.57|25.94|27.41|25.64|24.25|22.2|23.49|25.36|28.69|25.96|23.91|25.76|26.97|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45|23.37|30.22|33.34|33.3|32.49|35.58|32.45|32.01|35.27|35.07|26.01|27.18|26.73|27.24|28.01|36.67|36.58|29.59|28.42||
2025-07-04 02:04:31|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85|33.41|33.54|37.09|38.56|37.76|38.63|34.55|26.85|26.38|24.49|19.92|23.5|20.52|22.81|23.13|28.51|31.74|30.33|28.07||
2025-07-04 02:04:37|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0142|3.0418|1.59|1.5624|1.4933|0.9264|0.8019|1.0232|1.1061|1.3688|1.6177|1.6454|2.1846|1.8251|1.7145|1.5624|1.7421|1.7421|1.9081|1.4518|1.2859|1.2306|1.1753|1.5486|1.8804|1.8942|1.9219|3.2077|3.346|3.0695|4.1479|3.1628|5.7968|5.6516|5.1262|5.4926|6.4259|5.7829|7.8223|7.691|9.5437|8.7729|10.6429|13.3184|14.7045|17.2486|14.141|10.719|8.6243|9.6958|12.4992|14.7114|17.6253|18.3512|21.2306|26.495|34.0235|37.2244|36.8442|24.9776|17.9641|18.2475|24.4936|28.7937|25.5686|27.971|27.9848|36.5918|42.4128|49.2327|51.6354|46.3952|41.3629|28.316|31.6074|37.33|33.36|46.83|73.5|88.89|117.74|105.51|114.62|148.97|123.81|125.69||
2025-07-04 02:04:40|russ2000_0188|CLVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:41|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.13|18|19.13|18.38|19.88|20.75|23.38|23.63|24.88|28.63|29.88|29.5|30.88|35.31|36.13|31|23.44|24.19|25.88|27.06|25.63|25.5|26|29.06|29.69|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.84|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65|41.88|42.71|50.64|55.99|60.41|57.58|53.15|50.68|50.55|52.75|51.98|51.94|47.05|53|47.12|56.73|53.45|57.08|49.43||
2025-07-04 02:04:45|russ2000_0190|RLI|price_second_month|0|||||||||||||||||||||||||||||0.9504|0.9304|1|1.2048|1.18|1.16|1.26|1.6096|1.56|1.64|1.8696|2.24|2.08|2.0096|2.0496|1.5752|1.4|1.4304|1.3024|1.4472|1.6472|2.25|2.4|2.55|2.325|2.488|3.175|3.45|3.188|3.788|4.369|5.213|5.213|3.945|4.5237|3.68|4.6487|4.195|4.25|3.7262|4.5475|4.8125|5.0163|5.25|5.16|5.585|4.8738|6.1875|6.7188|7.0187|6.025|6.4825|7.395|8.24|9.05|10|8.9925|9.2475|10.4125|10.825|10.935|11.525|13.05|13.18|11.825|12.225|13.8275|14.015|14.3625|15.0375|14.9075|13.0575|12.785|13.9775|14.58|12.245|11.715|13.2525|12.6075|13.3225|13.78|13.115|14.495|14.3525|15.0625|15.805|17.7175|17.515|16.66|15.84|16.11|17.235|18.77|19.5225|25.2225|21.565|22.3|22.35|22.965|24.195|24.335|26.055|30.35|31.385|33.055|35.49|30.02|29.225|27.77|26.76|29.865|30.4|32.84|38.485|37.91|35.26|42.94|45.785|45.685|40.19|39.48|46.895|47.865|52.17|52.74|54.615|51.39|50.75|60.56|54.88|65.035|68.955|61.925|65.76|67.8|73.225|72.99|77.05|87.95|76.09|76.87||
2025-07-04 02:04:50|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:51|russ2000_0194|HCSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.6461|1.4986|1.5473|2.0082|1.5144|1.4657|1.1523|1.3669|1.1694|1.2352|1.276|1.4328|1.5144|1.7857|1.6711|1.8436|1.8436|1.9753|1.8035|1.8035|1.8765|1.679|1.5802|1.4084|0.8514|0.9995|0.9995|1.0983|1.4025|1.7481|1.8232|2.161|2.7358|2.3506|2.396|2.5126|2.7556|3.2672|3.9091|4.5432|4.6044|5.2741|6.1452|6.8119|8.3111|8.2|9.4444|8.2044|9.0267|10.0844|11.1156|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8|23.67|28.45|29.99|26.16|17.5|15.82|17.17|14.07|13.95|13.27|13.51|11.55|9.71|12.76|10.78|10.89|12.34|10.5|14.1||
2025-07-04 02:04:55|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.73|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34|14.2|18.91|21.7|21.22|20.19|21.44|19.66|15.93|15.38|14.57|12.87|14.89|15.12|16.39|17.24|22.51|25.85|23.06|19.26||
2025-07-04 02:04:59|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69|81.87|70.01|74.28|71.82|64.84|77.36|87.02|79|85.15|80.16|81.42|73.94|58.87|59.45|58.54|68.94|77.97|75.15|75.21||
2025-07-04 02:05:02|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.5926|0.3951|0.7407|0.9146|0.964|0.9877|1.4321|1.7541|1.5309|1.4696|0.8277|0.6795|0.9995|0.9995|1.3096|1.3946|1.8035|1.9141|1.3215|1.3215|1.7778|2.1116|2.3328|2.5304|2.6667|3.1862|2.4316|1.4578|2.6923|3.1842|2.9156|2.3644|2.963|3.3521|3.5812|3.5062|3.3481|3.9506|4.1284|4.1877|3.7788|3.8321|3.6049|3.7254|3.6899|3.5081|4.6321|5.3788|6.3309|9.4756|10.9185|10.8948|8.7585|9.6533|7.2948|6.7348|4.9896|6.0711|7.4519|5.0696|4.8059|8.0652|9.5467|10.5719|12.4474|14.9911|15.2889|20.1111|19.1733|24.7733|24.08|23.7733|28.7867|27.0267|28.6133|29.6733|29.3933|32.3333|36|38.96|36.45|31.86|33.99|34.1|36.51|37.78|40.86|31.9|35.2|34.31|35.09|37.05|37.35|39.25|42.4|42.75|43.9|52.85|58.15|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16|31.47|36.99|41.4|40.47|47.45|42.66|37.18|29.11|34.54|36.3|31.21|34.5|37.92|42.82|44.45|45.1|45.58|32.79|24.65||
2025-07-04 02:05:06|russ2000_0200|B|price_second_month|0|||||||||0.625|0.9063|0.7813|0.8282|1.2344|1.6563|1.75|3|4.5938|5.625|5.375|5.0625|5.1563|4.3438|4.3438|5.4063|4.9375|6.0313|7.9688|9.3125|9.3125|10.8125|9.75|10.125|10.4375|10.875|12.875|13.75|12.375|15.4375|14|17.1875|22.875|25.75|26.375|25.25|24.75|22.625|21|21.75|25.25|25.375|26.375|30.25|31.5|27|30|28.25|25.25|22.75|16.563|19.3125|19.25|13|20|17.6875|17.25|19.375|18|16.3125|18.0625|15.9375|15|16.2|16.5|16.02|15.13|18.05|21.8|16.07|14.67|16.12|17.48|20.21|22.34|20.45|20.7964|20|24.59|24.9|22.99|26.22|26.61|27.37|30.61|33.48|31.44|29.87|29.13|32.52|40.51|51.95|40.29|34.73|29.46|30.2|38.08|34.7|42.69|37.66|42.08|46.76|51.65|52.82|47.76|50.75|52.88|47.73|39.06|38.52|34.53|30.24|21.12|19.15|16.49|20.38|16.11|18.39|11.89|13.02|11.86|6.95|7.34|13.89|16.77|17.01|15.02|18.58|16.54|17.99|13.78|11.52|13.19|10.42|12.75|12.64|12.42|19.38|16.8|19.04|24|29.65|23.14|18.67|24.08|20.07|18.99|22.57|20.49|14.85|16.32|16.12|16.88|16.21|17.59|14.66|17.09|20.19|17.49|17.75|19.16||
2025-07-04 02:05:11|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.19|69.52|50.46|54.57|47.76|48.27|45.44|35.84|40.61|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53|47.94|69.48|75.53|80.97|62.92|66.3|59.36|54.52|64.96|58.88|66.91|68.9|70.43|95.24|110.03|155.4|174.6|170.56|174.43||
2025-07-04 02:05:14|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:15|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|18.75|20.75|11.38|9.25|9|8.63|9.5|9.38|11|6.75|8.5|7.63|8.31|7.81|7.19|7.31|8.5|9.25|8.06|9.8|9.9|11.51|13.8|13.15|16.49|14.3|15.68|13.05|14.18|15.8|18.4|17.75|19.1|21.76|21.78|23.7|21.11|23.5|27.06|26.73|27.03|32.12|36.06|32.79|38.3|48.76|33.19|35.66|39.78|44.97|32.08|23.97|28.52|39.75|42.09|47.32|66.05|65.71|81.68|92.82|83.81|81.07|99.91|94.52|104.85|103.03|112.97|155.43|152.84|211.84|244.8|236.75|214.41|220.98|262.97|267.6|263.78|205.07|213.62|188.11|155.4|182.65|173.1|158.65|142.75|149|179.85|163.05|253.85|303.15|274.54|312.56|314.3|438.42|384.32|370.79|564.73|881.98|930.84|1028.71|1058.16|570.21|451.17|383.46|355.3|337.08|384.37|323.8|337.5|365.43|354.76|308.14|313.67|271.72|316.24|243.77|229.85||
2025-07-04 02:05:18|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4382|9.6085|7.7149|10.0143|11.1014|8.286|9.2428|8.5766|9.333|9.3631|10.0694|11.3269|9.6186|10.4401|10.7608|11.0062|10.7808|11.5924|11.5573|7.3792|7.3542|8.9372|14.508|14.8086|13.6513|14.6733|13.2355|14.3327|16.7624|15.7654|14.7435|13.8117|18.0098|18.8915|16.3365|16.2263|18.0148|16.6371|24.3169|30.6191|29.8426|35.0026|33.3594|33.7902|39.4461|37.9182|36.4153|46.5599|40.5032|42.6623|50.9533|52.4562|60.8975|53.4031|60.637|67.5704|64.1338|52.0304|48.183|38.5143|45.588|53.8289|50.272|59.4147|72.4398|43.8647|62.2201|66.2278|89.18|125.98|117.09|107.69|100.14|104.56|96.49|86.57|109.02|96.04|99.46|91.68|106.19|117.84|117.7|122.09|140.77|111.07|140.1||
2025-07-04 02:05:21|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|45.25|50.89|66.82|64.62|70.51|71.77|66.7|64.2|69.71|69.1|66.17|74.03|66.15|75.77|74.71|86.2|73.18|63.13|54.04|62.31||
2025-07-04 02:05:26|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|14.03|19.85|18.22|14.98|14.52|15.3|15.87|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86|17.81|19.46|23.9|24.07|25.8|20.51|20.5|17.33|18.44|23.21|29.21|31.03|29.17|34.49|37.38|44.44|43.62|31.66|30.56||
2025-07-04 02:05:29|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.94|9.625|10|13.5|12.25|11.375|11.19|12.875|13.25|17.44|16.625|16.815|16.5|19.375|18.375|21.875|23.125|25.875|31.25|27.63|28.25|22.88|16.75|23.5|17.06|20|19.88|21|29.88|40.13|36.31|25.63|24.69|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84|240.53|260.22|261.24|285.4|298.48|258.21|270.2|237.22|246.5|258.73|256.04|267.08|232.8|238.24|256.6|272.2|246.67|232.11|205.06||
2025-07-04 02:05:33|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.69|28.28|25.44|16.06|12.31|14.81|13.88|16.25|11.5|9.5|8.25|12.06|8.75|9.06|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.64|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81|27.26|30.93|33.69|30.01|23.33|30|24.23|22.09|18.56|16.27|15.38|12.62|12.61|14.85|14.2|13.92|18.32|14.52|14.03||
2025-07-04 02:05:37|russ2000_0214|VLY|price_second_month|0|||||||||||||||||||||||||||||5.2122|4.5602|3.9083|4.5022|5.4511|6.3386|5.9255|6.6048|8.9293|8.8371|10.5984|11.3459|12.4032|11.9168|12.2624|18.88|17.28|17.3632|16.16|16.7232|14.9632|14.9632|15.7632|16.0832|18.6432|16.5632|17.28|17.44|17.28|18.24|22.2784|24.0832|25|21.8|23.2|20.504|22.448|20.8|20.104|18.552|20.6|21|23.352|22.424|21.584|22.848|25.232|27.744|27.88|28.49|27.42|25.65|27|28.11|29.7|28.19|25.51|25.88|27.97|25.99|23.86|23.6|24.63|24.29|24.51|25.65|25.96|25.18|24.49|22.7|19.6|18.68|17.61|20.01|19.33|11.43|12.14|11.66|13.22|14.4|14.46|13.03|12.7|13.63|13.59|11.89|11.8|12.51|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51|9.14|12.25|14.32|13.04|13.44|13.97|12.71|11.62|12.66|11.58|7.38|9.18|9.1|8.19|7.13|8.68|10.64|9.84|8.78||
2025-07-04 02:05:42|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.36|14.79|18.16|19.11|24.99|26.24|29.21|39.73|48.56|70.35|119.35|55.04|58.52|44.5|51.9|68.64|54.83|55.8|48.98|48.57|58.51|49.98|44.32|38.51|34.33|43.2|44.45|62.11|57.97|47.88|49.51|52.02|91.96|97.76|100.65|155.16|197.35|105.65|68.52|59.91|82.53|75.86|79.95|50.78|61.37|51.27|55.9|56.44|70.93|50.61|51.68||
2025-07-04 02:05:45|russ2000_0216|HAE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9|9.375|9.75|7.94|9|10.75|8.875|8.5|9.94|10.315|8.69|8.625|8.565|9.125|7.345|8.345|7.625|7.845|11.28|8.345|9.5|9.78|11.25|11.905|10.72|12.595|12.065|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66|112.85|126.5|56.46|62.75|51.25|57.71|63.26|75.03|85.31|77.77|84.6|89.73|80.87|72.98|84.08|75.58|87.47|65.5|67.71||
2025-07-04 02:05:50|russ2000_0217|AEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:51|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.34|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.96|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|77.66|80.95|80.81|84.58|117.26|136.12|106.29|103.89|84.05|78.32|53.17|36.91|42.53|60.05|83.61|82.82|65.38|56.31|53.49|61.69|52.91|47.41|56.95||
2025-07-04 02:05:54|russ2000_0219|VAC|price_second_month|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.97|34.97|41.07||43.47|44.47|53.02||58.63|63.39|75.92||90.5|68.75|57.61||64.08|74.49|85.43||119.36|112.1|135.7||112.77|116.11|66.84||93.04|107.21|130.31||80.43|95.93|135.48||156.14|162.11|168.98||117.71|122.46|134.59||125.61|96.21|83.79||84.73|76.5|90.24||68.37||
2025-07-04 02:05:57|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||7.32|5.975|5.53|6.53|6.355|5.845|7.73|8.87|8.445|9.1|8.585|9.27|9.895|10.65|11.12|11.39|12.095|12.915|11.595|11.83|12.865|13.59|15.255|15.41|15.12|15.12|15.49|15.45|15.51|16.22|17.09|17.445|16.52|13.425|15.72|13.95|15.56|14.815|12.895|14.72|15.155|15.25|17.19|17.525|17.55|14.88|15.5|18.735|18.35|16.775|18.4|16.6|19.51|19.265|18.405|28.21|23.61|27.345|31.02|35.7|42.28|40.46|50.7|55.44|53.85|39.41|37.42|46.23|67|62.04|54.15|47.71|36.22|43.74|40.76|39.81|38.27|43.54|45.18|53.56|56.91|49.9|60.94|65.44|67.57|58.05|53.66|61.82|55.55|66.03|68.08|77.19|70.02|69.64|77.93|84.6|88.08|105.61|110.11|116.48|124.19|136.35|154.49|128.5|130.41|134.93|148.97|178.55|204.66|197.29|245.94|259.63|326|323.54|316.78|329.5|327.94|429.43|430.02|417.62|478.51|517.11|478.25|445.21|491.34|476.7|465.49|478.29|484.4|476.19|520|521.58|533.77|511.44|567|626.13|554.37|586.17|572.39|600.8|574.84||
2025-07-04 02:06:02|russ2000_0222|CRUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||17.03|13.78|12.63|16.78|24.63|54.5|29|18.81|21.25|15.5|19.63|13.56|12|17.19|13.25|10.88|10|6.06|12.31|8.13|7.5|11.19|13.88|20.81|17.38|30.25|23.63|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.22|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59|80.1|81.78|78.07|83.67|80.18|86.87|81.54|76.69|74.71|102.75|77.68|82.04|75.91|91.82|114.7|145.69|104.45|104.21|98.36||
2025-07-04 02:06:07|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:08|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.9263|2.16|1.8638|2|2.86|3.4537|2.875|3.86|5.4225|4.4063|4.8913|5.3913|4.985|5.485|5.82|6.8913|7.75|6.39|5.7025|5.2825|7.25|7.75|9|7.1575|7.345|7.89|5.75|7.6|8|8.6875|8.0125|8.02|8.285|6.7|7.2575|6.155|6.5475|7.22|8.08|8.06|8.175|9.8225|7.6825|7.87|6.75|6.5525|6.7675|8.2525|8.1625|9.58|8.525|7.45|8.7475|8.66|7.5575|7.1825|8.9475|7.0125|5.825|4.5175|5.4925|6.0475|5.8775|5.595|6.6275|5.895|7.6225|8.495|9.295|11.7825|9.535|11.5|10.62|10.775|11.94|13.295|13.6125|13.385|15.27|15.62|14.41|14.62|16.405|17.405|17.43|15.905|15.745|13.11|15.545|17.28|18.995|20.91|14.14|14.915|18.2|13.245|15.1|15.985|11.91|16.525|13.475|13.18|15.695|13.99|13.39|14.85|16.38|20.32|23.215|22.305|27.665|28.525|26.925|31.585|34.385|36.985|37.13|38.58|41.53|51.38|58.91|72.71|80.77|80.18|77.87||
2025-07-04 02:06:13|russ2000_0225|OMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.2067|9.8333|10.0867|9.3333|8.6667|9.6667|8.6667|7.7533|8.3333|7|6.92|6.8333|8.42|9.04|9.2533|11.8333|7.8333|7.8733|11.3333|8.5|7.2533|7.3733|6.2533|7.3333|7.2067|10.2067|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58|25.76|34.01|44.71|37.28|40|44.15|34.88|29.51|20.61|15.33|20.31|16.9|19.88|24.33|17.43|15.54|13.47|9.58|6.6||
2025-07-04 02:06:17|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:18|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.01|19.49|20.58|25.61|17.05|19.15|18.58|12.71|15.75|14.9|17.44|17.86|20.87|22.27|24.35|32.85|34.31|44.15|47.99|44.09|42.31|46.72|45.86|42.52|36.96|38.94|34.15|41.9|42.08|56.71|61.38|77.32|80.32|89.77|98.15|109.75|118.45|120.58|96.29|118.21|125.6|84.46|80.68|96.07|93.41|87.09|105.12|91.19|89.14|76.16|80.08|87.95|82.01|111.65|113.29|108.08|116.22|137.13|133.91|145.97|145.01|166.45|179.82|194.17||
2025-07-04 02:06:21|russ2000_0229|TTWO|price_second_month|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5867|5.2933|3.42||4|4.04|5.5||5.0867|7.3733|8.6267||8.0867|8.3733|7.6667||12.3667|4.7133|10.78||13.7267|19.3333|15.66||18.88|22.7733|19.2133||20.4267|21.9|23.1933||25.45|22.09|17.7||10.82|14.26|17.76||19.97|17.08|18.45||25.57|16.4|7.56||9.47|11.21|10.05||9|10.14|12.265||15.28|12.72|13.55||9.46|10.44|11.01||14.97|18.17|17.37||22.24|23.07|28.03||27.57|28.73|34.84||37.92|45.08|49.29||73.38|102.23|109.78||118.36|137.99|102.94||113.53|125.34|122.43||139.57|165.22|207.79||177.02|154.07|177.72||122.53|109|104.13||147.16|140.39|160.95||155.49|153.71|184.08||242.85||
2025-07-04 02:06:25|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|15.9|14.76|16.05|13.41|11.79|15.72|16.2|17.84|19.2|22.43|21.88|20.16|20.71|22.13|23.75|26.98|28.12|31.46|31.08|28.99|27.57|24.63|28.11|33|34.94|36.32|32.68|32.57|35.3|30.73|34.86|33.27|30.04|33.62|33.4|33.55|35.86|32.28|23.14|23.1|27.96|23.96|28.58|26.38|26.75|24.95|19.9|13.45|10.96|9.23|5|6.83|5.28|6.37|5.11|5.15|3.32|3.28|1.86||
2025-07-04 02:06:27|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:28|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|16.81|11.88|17.25|25.19|24.81|18.5|14.5|9.75|11.5|11|9|12.4|25.5|29.5|31.18|37.53|42.75|27.3|23.75|23.29|29.2|37.65|34.7|36.4|32.1|27.47|29.51|27.65|26.71|29.6|30.87|38.28|60.77|45.3|50.99|46.21|42.2|35.06|26.88|24.5|26.04|21.16|10.49|10.7|21.41|28.17|25.24|27.77|28.44|25.24|38.73|42.25|38.73|41.75|49.11|51.57|52.36|55.01|60.76|57.74|63.55|76.73|68.45|66.76|80.5|80.16|89.51|81.34|82.31|87.4|81.22|55.76|62.18|59.34|72.59|77.69|60.15|60.02|81.03|68.84|70.26|77.09|56.2|62.18|72.19|74.72|103.09|85.23|62.94|86.44|118.81|152.44|159.48|165.44|194.75|181.93|179.59|178.59|193.34|221.07|223.51|264.42|282.1|270.65|310.98|376.76|425.8|459.58|423.92||
2025-07-04 02:06:32|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.36|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4|304.69|387.96|331.35|494.93|545.84|479.27|388.44|463.17|374.02|484.29|423.7|515.14|546.07|710.57|760.62|947.16|560.24|661.08|702.39||
2025-07-04 02:06:35|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:36|russ2000_0236|PNM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:37|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:38|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2|36.58|44.78|44.23|50.35|51.35|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|74.63|77.68|78.6|95.31|83.49|87.76|86.2|83.71|91.03|92.04|88.53|111.25|105.5|109.97|105.49|125.24|130.08|117.16|137.75|110.81|108.47|104.96||
2025-07-04 02:06:41|russ2000_0239|CACI|price_second_month|0|||||||||||||||||||||||||||||1.5|1.565|1.31|1.97|1.47|1.53|1.69|2.375|2.44|2.345|2.03|2.03|2.22|2.185|2.935|4.31|4.75|4.875|5.125|4.75|5.125|6.19|6|5|6.44|8.375|9.44|8.44|9.19|8.44|9.875|10.69|9.875|7.69|9.25|8.25|9.19|11.25|11|14.22|9.875|11.25|11.06|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.2|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19|237.29|221.34|254.96|257.54|259.43|279.79|280.37|280.87|312.3|293|299.22|328.01|320.95|374.85|424.48|488.12|459.88|334.85|428||
2025-07-04 02:06:46|russ2000_0240|ALEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|29.68|34.59|35.29|38.62|37.79|41.82|37.27|40.91|38.96|40.47|42.51|34.77|36.14|32.98|37.66|42.07|44.29|45.4|40.27|42.3|28.74|23.31|21.45|23.98|20.09|24.54|23.1|23.14|21.85|22.25|11.11|12.64|15.84|18.3|18.12|20.19|22.03|22.28|20.4|19.34|19.45|18.56|18.25|17.63|16.46|17.31|16.33|19.04|19.66|17.74|17.65||
2025-07-04 02:06:48|russ2000_0241|UMBF|price_second_month|0|||||||||||||||||||||||||||||15|13.875|12.875|14.5|16|17.25|18.375|19.565|20.75|19.125|19|18.5|18.625|19.125|18.5|17.625|18.375|16.75|15.5|15.375|15.75|19.25|22|18|18.625|19.25|19.69|21.25|20|22.5|26.125|28.5|27.5|20.375|22.125|21.94|21.25|21.25|20.5|16.815|18.5|18.03|17.875|18.78|18.63|20.835|21.065|19.91|23.78|20.055|20.035|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72|68.01|84.37|96.71|91.58|100.58|101.86|92.35|89.47|85.52|90.66|56.64|63.21|71.66|81.61|82.44|103.59|125.49|110.33|103.12||
2025-07-04 02:06:53|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.8125|3.0625|3.75|3.9075|4.47|5.875|7.3125|8.5|10.0625|9.5|7.5|7.625|9.5325|11.2825|11.625|14.69|16.875|16.125|17.78|17.75|12.815|14.94|14.03|18.69|26|29.88|25.06|22.06|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77|78.18|92.97|103.09|112.19|121.68|110.79|95.23|96.7|90.6|88.8|65.43|82.16|89.24|99.32|93.91|96.16|91.55|67.38|52.81||
2025-07-04 02:06:57|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:58|russ2000_0245|MINI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:59|russ2000_0246|AVA|price_second_month|0|||||||||||||||||||||||||||||15.16|15.22|16.37|16.92|17.33|18.78|19.43|20.25|20.79|21.78|22.17|25.18|26.34|27.5|12.68|12.12|11.28|11.15|10.55|11.43|11.96|12.39|14.25|15.21|15.46|15.71|16.29|16.12|16.06|17.67|19.66|21.33|20.45|16.3|17.62|16.38|18.06|17.25|16.25|30.06|22.38|18.44|20.44|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86|37.52|40.21|45.33|41.85|38.51|44.63|43.44|40.63|41.28|41.12|41.35|33.29|33.95|33.2|36.98|38.64|38.69|39.97|38.51||
2025-07-04 02:07:04|russ2000_0247|MNRO|price_second_month|0|||||||||||||||||||||||||||||||||||3.7037|4.2222|4.0741|3.7778|4|3.6296|3.7037|4.2963|4.5185|5.4815|5.1111|5.3719|5.5556|5.1852|5.2593|4.5185|4.2963|4.2222|5.6296|5.8519|4.5185|5.2593|5.6296|4.963|4.3348|4.4089|4.963|2.963|2.3704|2.483|2.5007|2.0178|2.1126|2.5185|2.4622|3.0015|2.6489|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7244|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3244|16.5778|16.1644|17.1778|16.7244|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09|47.01|61.99|62.34|56.91|56.02|46.68|47.42|46.31|45.47|50.44|41.37|32.74|28.92|33.57|23.65|27.09|28.12|17.81|15.33||
2025-07-04 02:07:08|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|10.09|8.84|8.03|9.9|17.34|23.72|22.51|24.94|26.13|22.66|23.92|26.36|22.71|26.07|15.14|22.03|23.44|25.68|24.07|24.02|22.94|28.07|28.86|31.06|33.52|22.3|19.31|17.66|15.65|14.35|9.64|8.63|10.02|11.51|20.23|30.31|26.18|44.47|43.82|55.73|59.6|66.15|53.79|47.28|62.68|58.33|62.7|60.63|56.72|60.91|52.34|43.4||
2025-07-04 02:07:11|russ2000_0249|LXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.5|9|9.25|9.13|10.5|10.75|10.13|11.5|11.75|13|12.88|12.88|13.25|14.81|14.56|14.63|14.13|11.63|13.13|11.75|11.69|11.19|10.56|10.38|11|11.38|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.15|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37|10.21|10.72|12.38|13.53|15.05|15.46|11.56|10.06|10.76|10.43|10.34|9.82|8.78|8.66|8.5|10.36|9.35|8.96|8.58||
2025-07-04 02:07:15|russ2000_0250|NUVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:16|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.13|5.5|4.75|5|5.56|4.75|5.69|4.56|4.13|4.56|3.75|4.06|5.38|19.56|14.88|24.88|9.88|9.38|16.95|12.05|7.7|8.65|10.6|5.41|11.6|7.3|10.24|8.49|14.84|15.06|11.56|8.7|9.75|7.56|9.4|13.09|11.65|14.2|14.62|10.61|12.33|13.02|15.61|14.76|16.56|17.04|15.21|14.18|7.29|6.03|8.79|10.9|10.68|10.53|15.49|19.71|24.76|42.09|47.72|49.06|38.96|41.31|28.15|40.37|23.88|31.38|29.785|34.61|36.11|34.54|26.16|34.74|27.74|34.39|53.71|36.84|52.56|47.78|67.15|57.59|54.65|84.85|113.4|127.1|181|129.8|99|122.4|91.84|149.24|146.93|205.47|194.22|158.79|146.6|175.5|229.04|211.69|215.86|208.59|143.05|154.91|126.31|111.73|112.62|135.85|147.33|162.56|169.2|174.42|175.7|193.72|164.52|153.62|143.35||
2025-07-04 02:07:19|russ2000_0252|EFII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:20|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:21|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|33.3|41.07|38.2|48.5|43.81|37.65|38.71|39.61|38.87|35.57|40.41|32.96|32.66|41.19|46.02|42.12|40.61|43.18|48.11|54.35|65.86|70.77|97.48|128.66|90.38|124.25|131.29|126.49|125.13|71.43|108.87|124.66|156.7|190.5|192.95|191.7|206.18|163.04|116.16|135.37|176.62|197.16|198.75|154.76|212.7|208.97|109.67|100.2|112.48|76.24|131.18||
2025-07-04 02:07:24|russ2000_0255|MDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:24|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|157.5|85|70|86.26|73.76|102.5|87.5|88.76|80|31.26|42.5|51.26|81.26|76.26|97.5|175|118.76|183.76|155.6|160.2|182.2|265|228|207.6|92|68.2|75.8|85|76|122.6|115|124.8|93.8|67|68.4|44.6|27.4|30.2|69.4|116|101.4|84.6|100|66.4|58.2|65.6|72.8|56|60|55.2|42.4|16.4|36.8|120.8|60|43.6|48.2|40.2|44.6|52|48.2|37|27.6|25.4|25.4|40.8|37|36.4|38.2|63|74.4|128|94.2|93.8|106.8|183|180|215.4|171.2|87.2|121.8|136.8|24.2|30.2|18.426|21|27.2|43.4|32.6|31.2|41.4|14.102|5.68|5.97|4.85|16|46.04|110.34|139.5|231.23|147.62|238.54|208.63|83.37|55.33|33.04|16.49|9.26|8.05|8|5.5|4.94|15.03|12.38|8.72|8.33|7.34||
2025-07-04 02:07:28|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:29|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|14.4533|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|137.92|150.49|186.86|189.96|207.02|224.35|262.05|267.64|285.18|307.68|290.22|321.99|322.72|292.67|269.86|317.75|361.23|401.49|324.09|348.5|296.84|268.56|307.77||
2025-07-04 02:07:32|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||7.9687|9.6562|9.9375|6.9375|7.5937|9.7987|10.875|13.5|17.0625|19.3612|20.0625|27.6599|26.4374|32.7224|34.6874|43.4999|59.4374|50.9999|59.7674|58.4099|46.3199|74.7149|78.3748|112.4548|112.4998|144.1947|175.5896|190.8896|353.9993|228.7495|178.8596|162.3597|108.0598|128.3997|60.8999|68.9999|21.24|28.7999|25.7999|34.3199|54.0599|73.1399|76.1398|64.1999|41.5199|52.9799|33.0599|30.5999|30.4199|24.84|23.16|28.1999|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.32|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3|31.815|35.62|42.11|39.48|36.54|39.78|43.89|48.52|66.09|60.46|53.04|55.7|50.11|63.2|68.54|69.38|79.41|81.92|84.69||
2025-07-04 02:07:36|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201|219.1|221.8|200.9|205.9|225.8|227.7|227.7|176|151.1|164.5|183.6|199.3|209.3|204.5|191.6|147.5|150.7|163.8|176.1|173.9|165.3|154|161.1|132.4|130.5|108.8|143.8|156.3|151.3|156.5|161.2|170.9|178.2|160.6|162.1|163.4|152.4|159|157.5|156|161.8|182.6|28.3|30|34.7|38.9|35.7|31.5|30|22.6|17.8|16.13|12.97|13.12|10.71|10.39|7.91|8.64|9.24|8.67|8.28|8.8|7.33||
2025-07-04 02:07:39|russ2000_0263|ENTG|price_second_month|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|6.5||10.19|8.61|11.09||13.8|8.36|10.49||12.95|14.92|12.74||10.81|8.55|9.85||9.79|10.91|9.8||9.5|10.7|10.97||11.76|9.45|8.99||7.06|5.18|1.73||2.47|4.83|5.33||4.41|4.79|7.7||9.51|7.31|8.58||8.12|8.25|9.18||9.86|10.09|11.01||13.08|11.47|13.14||14.64|12.88|13.58||14.35|17.03|18.45||23.75|28.35|31.05||36.2|28.7|25||37.81|46.29|51.11||60.68|73.2|97.6||120.7|123.65|140.94||103.45|92.13|64.34||109.09|91.95|121.47||134.54|111.64|102.85||81.73||
2025-07-04 02:07:43|russ2000_0264|GBCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.5733|8.0256|7.36|7.2533|7.7867|9.28|8.8533|8.7467|9.3867|9.92|10.4533|10.56|7.2533|7.5733|8.8533|12.2667|11.6267|11.0933|9.1733|8.64|8.5589|8.7467|7.36|5.6533|5.44|5.4144|5.0133|6.4|8.0725|7.9829|8.0427|8.5035|9.728|9.664|9.856|10.2912|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085|40.77|54.2|58.25|53.26|54.3|55.4|48.41|50.68|57.9|47.38|28.82|30.21|33.63|37.42|37.38|47.3|57.89|48.84|41.47||
2025-07-04 02:07:48|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|43.42|45.34|37.48|27.44|31.14|23.4|26.74|32.55|39.33|44.84|45.08|46.42|49.32|48.13|39.72|42.14|48.88|47.14|48.54|48.4|38.5|46.88|44.43|32.96|33.78|29.9|18.75||
2025-07-04 02:07:51|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6944|2.75|3.0278|2.8333|3.1667|3.1944|3.4444|3.7922|4.4444|4.7644|5.7222|8.2083|7.5417|8.0625|6.095|7.97|8.5325|8.3125|9.2825|10.4075|6.625|10.485|10.8125|9.875|9.9375|8.9775|6|6.265|5.6575|6.64|5.97|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29|80.36|90.19|93.95|127.53|121.92|106.82|88.01|80.83|83.26|83.95|70.11|75.7|65.24|71.89|46.46|47.37|49.83|45.35|45.25||
2025-07-04 02:07:55|russ2000_0268|IDCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.5|2.63|3.06|10.75|6.56|8.81|8.5|10|9.5|8.19|7.25|6|6.63|5.88|4.31|3.94|5.5|3.31|4.75|4.88|4.63|6.06|10.13|31.94|16.06|17.88|6.03|8.44|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.54|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.61|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15|59.91|63.37|80.78|72.11|67.91|64.42|65.29|50.16|50.17|72.99|83.04|86.71|99.92|107.02|113.87|138.56|195.96|213.64|217.26||
2025-07-04 02:08:01|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.9595|1.654|2.19|1.8937|2.0253|2.3783|2.6337|3.0788|3.0617|3.1276|3.358|3.6135|3.8189|3.7649|3.1723|3.8519|4.1975|3.9131|2.963|2.7654|3.2356|2.9748|3.358|3.3086|4.5195|5.5388|6.5244|8.237|9.1556|8.8667|7.7689|8.7911|8.6444|11.2711|12.2044|10.7378|10.7956|10.8356|13.26|16.0667|17.6067|16.3|15.7933|21.4467|19.79|19.04|17.19|17.62|18.66|18.73|18.39|15.2|14.79|18.26|17.89|15.76|12.96|17.74|16.49|17.01|19.75|19.88|18.84|19.28|18.61|17.1|15.15|14.96|17.13|16.76|14.3|15.03|15.66|17.14|16.28|17.87|21.48|24.37|25.35|33.27|33.06|28.6|27.2|26.52|24.23|26.12|28.1|35|32.7|33.35|39.05|42.68|48.16|40.68|34.13|34.66|33.63|27.64|34.14|36.99|31.94|41.61|45.46|41.29|43.2|47.73|51.93|57.25|54.48|48.64|50.51|55.43|56.84|54.99|54.82|53.78|56.34|48.25|52.38|59.36|50.44|44.32||
2025-07-04 02:08:05|russ2000_0270|EGP|price_second_month|0.10379746835443|||||||||||||||||||||||||||||||||||||||||||||19.25|19.5|18.13||19.38|20.75|21.38||21.75|24.63|27.38||20.13|21.88|21.63||20.06|18.88|18.44||20.06|18.13|18.5||21.06|22.25|22.38||22.6|21.9|23.07||25.6|24.75|25.5||27|27.78|32.38||33.67|33.2|38.32||42.11|43.75|45.16||46.68|49.86|53.56||43.82|45.26|41.85||42.9|48.54|35.58||33.02|38.22|38.28||35.58|37.38|42.32||42.51|38.14|43.48||53.3|53.2|53.81||56.27|59.21|57.93||64.23|60.59|63.32||56.23|54.18|55.61||68.92|73.56|73.84||83.8|88.12|88.38||95.56|95.62|91.73||115.98|125.02|132.67||118.61|129.33|138.06||164.45|166.63|227.85||154.33|144.34|148.06||173.6|166.53|183.54||170.1|186.82|160.49||167.12||
2025-07-04 02:08:11|russ2000_0271|MDCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:12|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:13|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451.8|612|438.4|468.2|441|182.4|159.4|212|286|320|300.6|300.8|369.4|442.2|560.8|533.6|319|364.4|439.8|368|276.8|268.6|325|396|570.6|536.8|637.2|646.8|788.6|871|1044.8|1125.2|1044.2|811.2|751.6|592|604.2|600|479.8|514.8|583|583|440|467.6|382.2|333|455.2|205.2|37.2|85|70|68.4|63.4|54|77.6|76.8|77.6|73|57.4|33.8|43|29|23.2|19.6|14|13.282|20.17|13.97|7.17|7.59|6.04|4.6||
2025-07-04 02:08:16|russ2000_0274|NYT|price_second_month|0|||||||||||||||||||||||||||||9.985|7.965|7.71|9.35|9.89|9.575|8.285|12.255|13.24|11.495|12.38|12.72|12.89|10.78|11.235|12.71|11.64|11.25|10.97|9.93|10.585|11.76|13.94|12.88|15.685|14.975|17.98|21.48|22.31|22.965|29.69|32.72|35.25|29|31.06|31|34.13|39.06|38.44|42.25|38.63|39.19|35.31|44.2|42.09|42.75|45.45|43.9|50.27|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33|42.91|51.17|42.82|50.78|47.5|43.99|34.49|30.49|36.65|38.5|35.42|44.27|46.99|44.28|51.2|54.93|54.26|48.09|57.12||
2025-07-04 02:08:21|russ2000_0275|SAFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:22|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.4225|3.8125|4.0625|4.2188|3.8125|3.9375|3.8287|4.625|4.5313|4.0313|5.0938|6|6|7.5|7.3125|8.485|8.6638|7.86|8.1563|7.75|7.7663|8.8125|8.9537|8.3287|8.75|8.1563|8.0162|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36|67.59|75.06|83.89|84.98|88.05|84.56|73.72|86.85|83.3|95.57|90.96|96.71|89|103.96|99.48|103.86|108.3|102.15|86.39||
2025-07-04 02:08:26|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4834|8.0772|9.0733|10.0317|12.5636|10.6636|9.316|11.2077|9.9521|10.3958|9.1068|11.5927|10.6636|8.9896|9.5671|12.2372|11.8857|11.0403|11.5592|12.8985|11.4964|9.7094|10.2535|7.1565|10.0944|11.2328|13.3337|14.1372|15.3258|12.9822|13.0659|11.8857|14.5641|15.6188|9.9856|12.0698|11.32|9.18|11.8|11.9|11.85|10.21|11.695|9.04|12.43|13.06|11.88|10.97|11.46|11.48|11.33|11.54|10.22|9.13|9.9|14.86|6.06|4.69|3.52|1.815|0.5663||
2025-07-04 02:08:29|russ2000_0280|CMC|price_second_month|2||||||||||||||||||||||||||||1.8984|1.7813|1.6406|1.6875|1.9566|1.9453|1.875|2.1328|2.25|2.1675|2.2378|2.5659|2.6484|3.4688|3.5044|3.4688|2.9537|3.2975|3.4063|3.11|3.3125|3.5475|3.2188|3.2188|3.75|3.7975|3.875|3.6412|3.4688|3.9688|4.0313|3.7813|4.1725|3.485|3.3287|3.0787|2.945|4.125|4.0788|3.9762|3.6725|3.6725|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|20.65|19.69|29.22|32.8|32.18|33.44|41|39.62|45.5|54.27|46.69|57.22|42.29|52.22|53.74|60.1|53.8|48.49|44.54|52.33||
2025-07-04 02:08:33|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|9.1|9.36|8.95|9.42|9.56|9.83|9.7|9.55|11.11|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.64|22.07|14.59|14.18|16.39|18.18|19.64|21.23|21.69|22.88|21.06|19.1|16.54|17.25|15.6|15.23|11.48|10.17|10.17|10.21|11.48|8.95|6.07||
2025-07-04 02:08:37|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.185|5.7125|5.935|5.4975|5.4475|5.065|4.995|5.7725|6.1875|6.435|5.015|5.1575|5.4|5.555|5.98|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|23.55|23.82|23.13|23.67|22.97|24.2|19.22|20.34|18.18|18.12|18.95|19.88|15.03|16.38|19.34|24.005|27.94|21.9|23.93|23.25|22.59|24.43|24.95|24.07|22.09|21.74|21.95|23.47|23.57|26.51|32.09|30.15|28.77||
2025-07-04 02:08:40|russ2000_0284|PTLA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:41|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||||||||0.2275|0.2625|0.315|0.5962|0.8862|0.9213|1.0425|0.635|0.6763|0.3113|0.3262|0.2362|0.1925|0.1625|0.1113|0.1663|0.1663|0.1212|0.1512|0.1663|0.1825|0.2425|0.1825|0.2162|0.2325|0.325|0.2787|0.8113|0.89|1.4988|1.475|2.4225|2|1.6563|1.8125|1.5938|1.5625|1.6013|1.4138|1.4138|1.3825|1.9538|3.1012|3.97|5.3375|6.1875|5.5862|7.8388|10.6|8.98|8.275|7.9|11.795|11.24|15.7875|18.52|17.0475|16.7025|23.4|36.615|36.36|39.145|33.235|29.265|26.795|20.475|24.28|19.38|17.345|9.06|6.835|7.57|8.65|11.71|6.2|4.96|10.435|11.205|8.915|10.695|10.69|8.93|9.485|12.905|12.5|9.365|10.91|12.945|15.005|18.635|17.51|20.245|23.68|19.96|21.79|24.105|20.055|20.635|19.61|22.255|21.93|21.07|18.655|16.235|18.245|17.95|18.025|17.775|19.95|20.35|27.475|21.2|22.625|21.575|19.125|21.925|25.05|32.67|33.27|31.73|34.75|48.015|45.075|42.155|53.835|55.77|56.43|49.29|42.655|39.175|43.205|54.615|57.665|69.52|70.65|78.83|88.175|99.035|95.535|72.47|63.61||
2025-07-04 02:08:45|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|16.82|11.56|10.03|14.44|13.68|19.6|21.41|26.97|30.865|22.33|26.2|28.25|28.49|28.33|27.83|32.69|27.46|24.65|18.37|18.75|20.94|25.11|22.47|25.93|23.66|21.43|19.28|16.61|20.61|23.27|19.1|19.68|19.22|21.65|22.38|22.115|13.89|14.32|17.4|17.66|17.61|15.78|13.97|13.84|13.96|14.97|12.53|12.99|10.74|12.74|14.42|14|14.32|17.04|18.41|16.61|17.44||
2025-07-04 02:08:47|russ2000_0288|FFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.499|0.59|0.55|0.52|0.53|0.68|0.61|0.705|0.82|0.85|0.925|0.975|1.0188|3.975|4.5|4|4.094|3.763|3.7|3.225|3.125|3.05|3.225|2.6|2.925|3.2|3.125|3.275|3.68|3.9575|3.5613|4.0625|4.4875|4.4375|4.9025|4.9063|5.0963|4.645|5.2813|4.9775|5.0913|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275|33.42|44.66|50.35|47.62|49.92|47.92|41.24|42.51|36.95|36.68|25.9|28.72|26.25|30.94|29.98|36.57|41.68|37.66|35.26||
2025-07-04 02:08:51|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.38|13.88|13.38|10.88|10.63|14.38|12|11|11.13|9.25|12.69|17|16.25|18.25|16.19|15.75|12|9|11.31|10.31|8.44|7.63|8.31|8.88|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|26.98|36.18|47.24|42.8|41.02|40.36|42.71|31.82|35.31|30.92|26.45|46.19|34.59|45.46|49.39|51.01|59.27|66.26|42.42|56.23||
2025-07-04 02:08:56|russ2000_0293|SFLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:57|russ2000_0296|UNF|price_second_month|2||||||||||||||||||||||||||||8.435|10.75|7.25|7.625|9.75|7.565|7.875|12.185|10.935|11.75|12.685|14.375|14.06|15.75|16.625|16.75|15|11.75|11.88|11.75|11.88|13.5|14|17.75|24|20|20.13|22.38|19|23.5|25.13|25.5|27|26.06|27.81|23.38|17.44|16.69|12.25|11.5|9.63|9.38|9.56|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|163.81|212.8|224.19|217.77|197.96|190.09|172.3|195.89|184.01|198.44|163.68|162.3|164.43|169.42|160.13|194.54|179.81|214.32|178.47|173.89||
2025-07-04 02:09:02|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23|56.86|70.79|72.53|85.82|84.45|84.84|68.94|59.9|71.59|63.51|54.96|60.21|45.92|56.86|53.94|50.54|42.1|33.08|27.365||
2025-07-04 02:09:07|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|18.38|24.88|45.5|39.38|35.13|15.13|17.5|26.7|22.35|22.42|26.86|30.7|13.54|19.04|13.25|19.5|27.52|27.77|24.15|23.36|13.44|16.99|18.49|16.69|17.76|18.87|22.36|21.83|20.89|20.77|24.12|27.25|22.04|18.17|20.09|23.56|22.54|14.31|12.59|13.48|18.43|15.15|18.03|19.86|17.25|20.37|30.02|26.3|23.22|26.86|29.95|26.15|27.11|24.25|27.14|28.15|25.05|29.77|30.06|28.85|33.94|36.44|35.36|37.71|33.7|36.87|32.9|40.98|48.74|57.55|65.6|81.75|82.35|94.3|111.35|112.2|92.9|78.46|82.87|71.46|78.29|106.28|100.19|105.63|119.53|137.98|164.9|188.23|147.18|152.16|150.6|123.5|99.61|83.86|96.93|97.31|100.23|82.55|122.76|126.59|119.23|113.64|91.82|82.19||
2025-07-04 02:09:11|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.42|4.06|5.11|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|104.85|114.98|83.9|90.08|109.79|127.36|151.77|149.75|162.55|182.37|160.43|190.33|173.04|199.53|151.81|162.8|149.88|173.77|157.72|166.76|170.29|154.49|175.22||
2025-07-04 02:09:14|russ2000_0300|AIT|price_second_month|0|||||||||||||||||||||||||||||7.037|5.3333|5.1467|5.4074|6.4059|6.4059|5.4815|6.48|6|5.2593|6.5926|6.1481|6.7022|6.8889|8.2578|9.6681|9.3333|9.6296|9.8519|8.4059|8.2222|10.0385|11.3719|7.9259|8.48|8.5541|8.1837|9.1496|10.4089|12.1867|12.5556|11.5556|10.4444|7.7511|6.2222|5.6667|7.5289|6.6933|7.6133|8.0578|7.7511|7.5289|7.8889|8.1111|8.0444|7.9644|8.1378|8.4356|8.7778|7.0444|8|7.2844|8.5111|10.0667|10.5333|9.2444|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21|78.43|85.37|97.96|88.81|95.04|101.1|103.41|106.02|132.49|142.86|122.96|154.37|160.07|189.89|193|205.12|274.72|250.58|226.52||
2025-07-04 02:09:18|russ2000_0301|ROLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:19|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4728|4.5556|4.2243|4.8041|6.4054|6.5159|7.0405|7.8897|8.6363|8.8572|10.2001|11.9539|11.2515|12.1527|13.5707|13.3322|12.5193|15.3422|16.3008|13.8623|14.9313|15.5851|16.1108|14.6309|14.9136|15.0815|14.5602|14.388|14.9932|16.4686|16.5437|17.0032|15.3819|14.9711|15.3289|18.112|19.3135|18.8939|16.3582|18.5935|14.1936|12.8904|15.2936|14.1362|11.3354|10.315|12.64|11.95|10.73|11.32|11.69|11.65|11.87|11.89|11.83|11.86|12.24|12.06|12.15|12.1|12.35|12.52|12.41|12.1|12.05|12.97|12.57|13.58|14.38|15.91|15.09|13.82|13.72|14.06|12.49|13.18|13.21|14.04|13.37|13.28|13.47|14.18|12.205|11.725|9.34|12.32|13.31|12.94|11.54|11.36|10.92|10.15|9.06|8.37|8.39|5.98|5.67|5.39|5.79|5.17|6.01|6.68|5.92|5.71||
2025-07-04 02:09:23|russ2000_0305|ABM|price_second_month|1||||||||||||||||||||||||||||9.595|9.25|8.095|6.4675|7.5925|7.5625|8.095|8.9075|9.375|9.125|4.375|5|5.125|4.3125|3.9375|4.4675|4.5625|5.0625|5.25|5.8125|5.6875|5.7825|6.625|6.9375|8.2825|9.7825|8.44|9.25|9.375|9.655|13.19|15.28|15.53|13.94|14.625|17.315|15.25|15.345|12.69|10.19|11.75|11.5|13.595|15.315|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66|37.84|51.01|44.35|45.01|40.85|46.04|43.42|38.23|44.42|44.94|42.65|40.01|44.83|44.62|50.57|52.76|51.18|47.36|47.21||
2025-07-04 02:09:27|russ2000_0306|MATX|price_second_month|0|||||||||||||||||||||||||||||11.5642|10.0508|8.4319|10.441|10.0508|10.4305|10.035|11.0052|9.8029|9.0911|9.3811|9.9875|11.2162|9.9559|10.2723|10.7785|10.557|10.7574|10.4252|9.5446|10.6256|10.1668|10.942|10.7047|11.7751|11.8226|12.3921|12.6189|12.9036|12.9511|13.0513|13.7632|14.1165|12.3921|12.1284|10.4146|11.9333|12.756|11.9966|10.7943|12.197|13.8739|14.0426|13.6102|12.3499|13.8422|12.6821|13.0565|14.5067|12.0704|12.988|13.0882|14.3327|15.3293|16.7531|17.9026|16.8058|16.2363|22.3111|23.9405|23.4395|27.637|26.3767|25.6965|23.8614|23.1284|23.2813|26.0603|28.2066|27.3734|27.0939|23.2233|27.1414|23.5872|13.6313|9.9084|13.0513|15.1342|16.1097|16.9693|16.9746|17.8446|18.5038|22.116|25.823|22.3743|19.9803|24.4731|26.9041|22.69|23|25.71|25.17|26.63|25.03|24.12|24.57|26.99|35.21|39.47|40.28|37.68|51.71|40.09|33.33|38.59|37.61|33.93|29.26|25.8|29.17|28.5|34.24|37.36|39.35|36.11|34.22|35.53|37.74|33.21|28.57|40.07|58.13|69.27|64.65|79.17|81.53|110.77|89.88|73.66|63.76|66.51|68.33|87.88|95.77|111.05|128.2|138.3|153.18|144.07|112.85||
2025-07-04 02:09:32|russ2000_0307|LANC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:33|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3|31.7|33.97|44.61|56.11|71.87|84.5|80.02|63.63|76.51|64.06|71.24|70.03|71.29|61.79|63.7|65.8|58.97|52|56.25|63.85|71.55|95.4|114.5|120.9|143.55|122.86|111.39|100.4|95.92|98.05|99.82|126.26|129.51|138.73|151.58|93.44|71.83|55.84|54.06|44.81|40.65|25.55|33.95|31.97|29.43|36.37|36.39|31.61|30.58|41.5|39.88|36.82||
2025-07-04 02:09:35|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|18.22|22.64|23.17|26.32|22.69|20.7|16.24|22.77|25.4|22.34|19.33|16.35|16.71|19.05|19.36|18.75|18.82|19.98|17.19|20.81|20.89|21.66|19.19|20.05|21.55|19.2|15.49|23.72|22.95|11.41|12.235|17.77|26|29.55|24.33|19.07|24.43|21.11|21.59|21.89|28.1|24.14|27.68|23.66|26.89|21.02|17.53|13.74|12.18|7.88||
2025-07-04 02:09:38|russ2000_0310|WAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:39|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|6.75|8.47|3.22|4.1875|3.595|6.125|9.4075|9.095|9|11.515|14.375|9.81|13.655|14.2|8.75|10.69|11.46|12.05|9.325|11.555|9.335|11.115|10.625|10.52|12.125|14.045|14.935|21.53|25.39|22.7|31.23|36.305|35.21|35.46|38.46|36.78|33.49|39.85|38.43|40.59|35.22|38.63|30.77|6.43|3.11|11.25|11.7|11.76|11.51|10.89|9.1|14.03|15.4|17.52|16.89|17.74|19.24|17.13|17.62|17.51|23.41|23.86|25.03|22.21|23.64|23.38|27.32|22.87|15.44|15.67|6.95|6.48|3.9|8.01|7.5|10.45|8.26|4.98|6.27|6.65|5.96|7.6|9.36|8.2|7.4|6.76|7.24|8.3|6.71|3.36|3.58|3.76|4.9|5.23|3.76|3.04|4.05|4.64|4.32|6.38|8.28|6.28|10.14|9.32|9|11.51|11.22|10.69|8.62|6.19||
2025-07-04 02:09:43|russ2000_0312|CHSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:43|russ2000_0313|CATM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:44|russ2000_0314|SJI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:45|russ2000_0315|SMTC|price_second_month|1|||||||||||||||||||||||||||||||||||||0.1875|0.2263|0.265|0.2888|0.25|0.2425|0.2888|0.3287|0.3125|0.3438|0.3287|1.4375|2.0938|3.4688|2.4375|1.3125|1.125|1.5788|2.1412|2.5313|4.5625|8.6412|4.8913|6.375|4.4225|4.6575|8.97|7.97|13.0325|18.315|26.065|32.03|38.235|43.13|22.06|29.44|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96|72.09|69|68.8|77.97|88.93|69.34|54.97|29.41|28.69|24.14|25.46|25.75|21.91|27.49|29.88|45.66|61.85|34.4|45.14||
2025-07-04 02:09:50|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.1475|0.2607|0.168|0.2107|0.1944|0.089|0.0864|0.089|0.0838|0.0948|0.0969|0.0969|0.0732|0.0553|0.0838|0.089|0.0922|0.0864|0.1481|0.2555|0.2555|0.2798|0.5926|0.856|0.7023|0.6584|0.5048|0.439|0.4829|0.4723|0.6145|0.6804|0.7796|0.823|0.7572|0.8072|1.2431|1.1523|1.1852|1.3011|1.1694|1.1035|1.2023|1.284|1.9095|2.4849|1.9595|2.7483|1.7541|1.3452|1.2602|1.1615|1.4084|1.7047|1.679|2.001|2.2341|2.4454|2.7654|3.6543|3.9506|3.9012|4.0099|4.5432|4.7901|4.5235|3.8914|4.5156|4.5867|4.5235|4.7901|5.1556|5.4499|6.0859|6.4741|8.2074|9.1556|8.1719|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7|103.69|119.36|131|140.42|158|138.34|124.43|131.82|140.8|130|123.63|140.5|124.72|157.19|153.6|177.03|180.52|174.03|166.7||
2025-07-04 02:09:55|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.8001|134.6401|170.1902|243.4502|332.5503|308.1603|154.9802|118.7101|115.8301|63.1801|91.0801|109.2601|100.9801|121.8601|152.2802|189.9002|138.1501|233.9102|298.0803|288.9003|239.4002|252.2703|303.1203|161.3702|204.3002|160.2002|270.1803|281.9703|307.6203|281.7903|290.1603|288.1803|380.6104|387.0004|391.8604|404.3704|421.5604|350.8204|222.2102|324.1803|373.0504|441.1804|243.7202|116.2801|149.0401|101.2501|84.0601|53.3701|63.0001|54.7201|75.1501|59.4001|71.6401|40.32|44.28|22.41|38.79|26.73|46.44|25.38|23.85|23.85|18.27|12.96|14.4|7.65|9.63|8.46|9|4.986|10.78|8.87|12.6|9.41|10.01|6.5||
2025-07-04 02:09:58|russ2000_0318|NEOG|price_second_month|1.993654822335|||||||||||||||||||||||||||||||||||||||||||||0.6444|0.8222|0.5893||0.6116|0.5671|0.5227||0.6667|0.6222|0.7227||0.7227|1.1111|1.0276||0.6444|0.6338|0.7333||0.6053|0.6|0.5893||0.6|0.6942|1.1449||1.4311|1.6978|1.2453||1.1244|1.1422|1.336||1.6444|1.7822|2.22||2.0967|2.0756|2.1467||1.8333|2.0456|2.5333||2.1878|2.2811|2.5322||3.2478|4.4367|4||4.5783|4.9117|4.3617||4.8567|5.2833|5.3125||7.465|8.355|8.99||10.34|9.6625|8.1425||9.6175|10.6975|11.6225||14.12|17.3325|15.7575||16.3725|16.4625|17.2875||21.8213|20.2688|19.5675||20.6813|19.7588|24.765||24.7013|30.075|29.515||41.2|30.36|30.455||35.7|32.53|33.635||38.385|34.87|40.435||43.56|42.31|36.47||23.13|13.2|21.41||23.19|14.89|15.5||17.03|14.28|11.46||5.315||
2025-07-04 02:10:03|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.17|52.82|50.3|50.01|63.15|57.29|39.65|43.65|37.16|38.45|29.37|49.57|40.35|43.67|41.16|40.53|22.96|28.2|35.03|35.32|43.88|55.26|47.86||
2025-07-04 02:10:06|russ2000_0321|WRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:07|russ2000_0322|LCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:08|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6012|3.2188|3.1412|5.5625|3.875|2.735|3.2375|3.6275|2.6488|1.9187|2.75|3.4625|3.5513|4.1063|4.0625|5.3563|4.525|4.6188|4.3913|4.5412|5.4175|5.8688|5.6887|4.8187|3.0137|2.8588|3.2487|3.3937|3.3662|2.8312|3.0525|2.5|1.6787|0.8612|0.975|1.4|2.3188|1.695|1.1262|1.3887|2.3763|2.2412|2.4987|2.8425|2.5063|2.3062|3.7437|3.82|2.28|2.7912|3.3662|3.6375|3.8438|5.0762|5.905|6.9463|5.5338|9.0488|9.7775|7.7275|9.4|10.535|12.5875|12.65|9.7025|10.825|10.7675|11.2925|15.485|16.4475|17.0025|16.0675|19|29.44|25.85|29.4575|42.35|31.865|37.475|29.91|42.765|43.03|47.825|60.06|74.745|74.82|91.64|97.41|109.76|132.77|91.84|63.72|46.79|45.89|51.13|51.35|71.37|70.27|91.76|86.48|63.74|75.03|61.69|55.87||
2025-07-04 02:10:12|russ2000_0324|KMPR|price_second_month|0|||||||||||||||||||||||||||||||||||12.805|12.525|12.755|13.285|14.565|15.95|16.535|17.34|16.13|20.625|20.44|25|21.875|24.5|24.5|23.5|23.25|24.5|23.75|25.25|26.625|27|27.375|30|31|34.565|34.875|28.19|35.375|32.69|35|35.94|37.31|33.94|32.13|30.44|35.94|38.5|38.95|36.8|38.9|39.48|39.26|31.7|30.85|24.9|26.18|29.62|37.83|43.35|40.1|41.95|47.64|46.88|49.79|46.17|47.4|48.35|44.81|43.88|48.92|45.76|48.98|45.46|46.26|35.6|34.65|25.53|19.14|10.78|14.52|18.93|22.31|24.16|26.69|23.8|23.66|29.29|29.83|25.64|27.55|28.62|29.29|30.6|29.61|31.64|34.14|33.95|37.52|38.78|34.95|36.35|35.26|36.8|35.79|35.42|41.11|26.88|32.31|37.45|40.95|42.45|38.15|47.9|69|56.4|77.45|81.35|76.1|83.1|82.99|69.98|73.92|68.84|63.4|77.66|74.95|75.62|74.87|68.6|55.32|53.44|52.83|46|56.92|61.6|43.28|46.97|44.23|57.33|59.84|62.51|71.49|67.58|63.73||
2025-07-04 02:10:16|russ2000_0325|ROSE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:17|russ2000_0326|MEI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||10.92|11.3333|13.1667|11.3333|10.5|13|15.3333|14.25|16.25|17|18.63|20.25|14|19.88|25.75|16.25|14.94|15.5|15|15.63|11.13|22.88|18.88|32.13|50.5|38.63|44.31|22.94|17.94|8.6|7.55|8|12.45|12.77|9.18|10.97|8.1|10.75|11.78|12.23|12.9|12.97|12.79|12.85|12.11|11.87|11.52|9.97|10.89|10.51|9.51|10.83|14.77|15.65|15.05|16.44|11.69|10.45|8.94|6.74|3.58|7.02|8.67|8.68|9.9|9.74|9.08|12.97|12.08|11.61|7.43|8.29|9.28|8.51|9.71|10.03|12.88|17.01|28|34.19|30.66|38.21|36.87|36.51|47.04|27.45|31.9|31.83|29.24|34.23|34.97|41.35|45.6|41.2|42.35|40.1|39.1|40.3|36.2|23.29|28.78|28.57|33.64|39.35|26.43|31.26|28.5|38.28|41.98|49.21|42.05|49.17|43.25|37.04|37.15|44.37|43.88|33.52|22.85|22.73|12.18|10.35|11.96|11.79|6.38|9.51||
2025-07-04 02:10:23|russ2000_0327|MLHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:24|russ2000_0328|DIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||15.125|15|12.375|13.5|11.5|12.815|12.94|13.565|14.125|12.375|12.125|12.94|14|18.375|17.065|17.94|20.25|18.815|19.875|20.44|23.88|22.5|15.5|15.44|17.63|19.63|19.94|20.49|25.5|26.9|28.3|31.2|34.1|24.77|24.05|22.55|30.6|35.24|39|37.74|36|34.7|42.37|47.08|47.61|40.16|47.8|50.9|48.02|46.69|52.61|55.61|58.15|62.87|50.74|45.78|46.89|19.86|12.73|7.35|27.73|21.08|21.31|29.34|33.77|31.92|53.42|57.21|53.76|41.9|47.08|53.38|48|52.97|63.05|69.89|72.39|66.27|84.13|83.75|79.39|83.2|99.33|108.53|97.6|95.5|84.84|91.47|84.06|77.99|83.58|59.82|45.75|39.75|45.87|75.98|63.45|83.42|89.18|99.2|94.42|70.55|82.88|81.85|45.39|59.56|62.97|79.11|94.95|82.72|71.82|83.84|73.49|66.6|74.59|76.67|59.83|54.78|43.47|48.51|39.45|31.62|35.92|25.08|24.06||
2025-07-04 02:10:29|russ2000_0329|GCO|price_second_month|1||||||||||||||||||||||||||||5.995|4.9732|3.1648|3.0563|3.6169|4.295|5.4253|5.3168|5.0908|4.5211|6.7817|8.4816|8.8161|7.0077|7.2338|4.7472|3.7344|2.9387|2.152|1.926|2.3781|2.8302|4.069|3.1648|4.4126|7.0077|8.4816|8.364|10.1725|12.8309|13.2287|11.5288|16.502|14.9196|4.919|5.145|8.364|13.1654|11.3028|11.7549|11.8724|14.5218|15.3175|22.0991|24.7756|30.3818|14.6936|18.7716|24.9294|22.0178|12.4782|16.8456|12.858|16.0047|14.5218|13.6809|20.9598|21.3667|21.2944|28.1574|25.6979|33.5375|33.6732|35.0747|35.1651|30.6259|31.1685|33.7274|37.5523|47.2998|41.7117|34.1795|20.8965|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54|30.09|47.5|63.68|57.73|64.17|63.61|49.91|39.32|46.02|36.88|25.04|30.82|35.21|28.14|25.86|27.17|42.75|21.23|19.69||
2025-07-04 02:10:35|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.618|22.7463|35.8133|32.9095|46.9444|64.8511|47.1864|46.7024|46.9444|45.9765|56.1397|49.3642|58.0756|53.9619|22.2623|38.4751|37.9911|39.685|26.134|44.5246|84.2096|41.3789|50.3322|48.6383|44.0406|51.1065|39.685|63.9606|55.5977|70.3102|28.5732|20.0942|18.3132|49.2675|53.6231|51.3388|59.5855|79.4474|38.0589|43.3631|37.9427|22.6108|30.3929|42.9759|48.2027|42.3952|39.2591|41.5047|43.518|25.592|24.2756|19.0101|13.1251|13.5897|13.0864|7.9757|10.4923|11.5377|9.2921|7.666|6.8142|5.9624|5.614|5.4462|6.9949|6.84|9.8277|7.5692|9.4728|8.0854|11.157|12.7315|13.2541|19.3005|31.0317|35.9294|45.0086|43.0469|33.5806|34.7486|35.5358|56.856|59.3274|69.097|59.5468|77.1695|66.6643|67.3677|67.5161|69.8714|83.1578|85.0807|98.0122|124.043|167.5739|101.8065|80.0669|69.2906|58.6628|72.9171|60.3986|65.5415|65.819|54.4426|95.644|75.95|85.3711|104.4844|65.3157|57.3722|59.6178|72.9|72.14|70.08|65.77|58.31|79.35|85.05|105.8|121.47|122.23|102.19||
2025-07-04 02:10:40|russ2000_0332|XON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:41|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|6.17|7.06|10.91|21.85|35.13|40.01|46.63|36.78|40.96|49.75|29.8|19.69|13.18|14.94|8.95|8.65|10.7|13.65|9.395|6.16|9.58|15.95|24.28|24.7|19.19|26.88|23.4||
2025-07-04 02:10:44|russ2000_0335|CVBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.5579|3.0047|2.8061|2.8558|2.5321|2.5579|2.9054|2.6314|3.0047|3.1775|3.948|3.6998|4.1208|4.5677|5.7096|8.0431|6.3689|5.6987|7.2626|5.8833|6.9826|7.7452|7.3728|5.2615|5.727|5.9578|6.1924|6.3488|6.9632|8.6016|9.3594|9.1648|11.2691|11.223|12.4928|13.3248|13.6384|12.416|13.056|13.0304|13.2992|13.8688|17.3952|14.96|14.752|15.84|16.112|16.71|16.2|14.94|14.5|12.27|11.42|11.91|11.12|9.19|10.6|10.75|11.23|7.02|6.35|7.01|7.75|9.3|9.93|6.81|7.87|8.36|8.97|8.73|9.83|10.77|10.89|11.95|10.16|10.6|11.47|12.74|16.14|15.57|14.58|15.54|15.17|15.65|16.4|16.25|18.5|15.53|17.55|17.79|20.77|23.75|20.3|20.7|24.59|23|23.19|24.05|23.24|22.79|20.55|20.57|21.36|18.54|19.51|18.21|18.99|21.41|22.18|20.36|19.11|23.58|24.78|26.24|28.68|23.93|12.01|17.46|17.88|17.02|16.54|18.42|23.42|20.17|18.75||
2025-07-04 02:10:50|russ2000_0336|COHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.125|0.1663|0.2188|0.3675|0.5706|1.0938|1.5163|1.2813|1.9375|2.2662|3.2975|3.1563|2.4375|3.1875|3.0162|2.7188|1.9063|1.1413|1.0313|1.1563|1.1413|1.5388|2.1563|4.2975|4.8288|6.7188|3.9225|2.9075|3.7775|3.8675|4.095|3.5175|3.51|3.245|4.045|4.5775|5.255|6.25|5.69|6.2225|6.4475|9.515|10.7875|9.7525|8.235|8.89|9.565|9.095|9.49|10.535|12.91|15.46|13.875|15.6|16.77|16.37|19.555|21.955|10.06|8.98|12|13.38|14.24|14.02|16.76|17.195|20.415|25.595|28.43|19.755|19.57|23.39|18.9|18.6|17.11|17.33|16.6|19.28|16.35|16.39|13.46|13.96|13.27|17.49|18.67|16.89|18.62|21.95|20.38|21.19|30.2|35.6|30|35.85|47.4|38.5|43.95|49.75|37.42|42.48|31.43|37.51|29.19|29.69|47.53|44.5|67.65|84.3|67.37|62.98|62.53|69.46|62.5|47.23|36.67|43.13|36.96|37.63|36.79|59.48|57.06|77.95|100.16|75.19|75.63||
2025-07-04 02:10:57|russ2000_0337|BGCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:58|russ2000_0339|VGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:59|russ2000_0340|COLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.8333|6.8333|6.6667|7.5|8|8|8.2533|9.5|10.5867|10.3733|10.5|11.5867|12|15.92|18|20.92|25.5|15.13|19.56|17.13|16.44|14.44|16.38|11.56|11|14|12.5|14.75|14|13.85|13.72|12|11.45|11.5|13.43|13|18.32|18.16|20.99|24.8|21.22|22.59|25.39|23.8|24.6|26.38|28.85|33.53|33.6|31.28|33.63|33.72|30.34|30.51|30.81|23.09|26.73|14|10.05|7.81|10.87|16.41|14.67|20.46|22.33|17.81|17.44|19.84|17.99|16.35|18|21.15|18.12|17.84|17.26|20|21.84|23.2|27.72|26.22|24.77|26.01|27.47|28.18|30.21|30.31|35.54|28.83|30.47|33.04|39.82|39.89|36.71|37.17|46.1|41.78|42.52|42.25|40.68|37.88|33.35|34.51|39.08|33.2|24.36|27.91|31.61|44.29|43.16|36.36|32.86|36.63|30.15|29.95|34.06|29.73|20.03|20.48|22.43|18.1|19.28|25.18|31.01|26.73|23.38||
2025-07-04 02:11:03|russ2000_0342|ONB|price_second_month|0||||||3.1453|3.8732|4.1438|4.7916|5.1933|5.9965|7.0809|9.2343|8.7024|8.3109|8.5884|8.5884|8.1771|7.7558|8.2841|8.0033|7.6422|8.2841|8.0201|8.0503|8.0201|8.2509|8.4178|8.3778|7.5359|7.5359|7.9127|8.1653|9.0492|10.0173|10.3412|10.5181|11.402|11.3135|11.8792|12.9|13.7353|14.2922|14.3248|14.2272|14.2272|14.939|14.324|14.068|14.017|13.813|14.1814|14.45|15.792|15.792|16.6954|18.106|19.741|20.87|22.15|22.7418|23.127|24.638|23.071|25.86|22.3865|24.579|19.589|23.066|21.989|22.38|19.23|21.3903|20.493|20.617|20.291|21.0612|21.308|19.5392|19.8458|21.4331|21.161|19.6825|21.2857|23.3619|23.7238|24.7429|20.68|19.83|22.41|21.9|21.25|19.18|18.71|18.78|18.24|17.85|15.88|15.98|15.52|17.48|17.43|17.18|11.67|11.99|10.64|11.64|11.36|11.48|9.22|10.31|11.2|10.8|9.81|11.22|12.08|11.59|13.2|11.74|13.5|13.36|13.14|15.55|14.03|13.53|13.09|14.2|14.09|13.61|13.8|14.75|11.16|13.16|14.16|17.05|18.35|15.8|16.35|18.25|17|17.95|20.3|18.73|17.78|15.94|16.8|18.08|15.76|13.59|13.98|15.83|18.13|19.05|16.66|17.66|18.28|15.9|16.69|19.11|17.67|12.42|15.26|14.89|16.43|17.09|19.85|23.16|23.75|20.86||
2025-07-04 02:11:10|russ2000_0343|SSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|26.06|24.87|23.75|25.12|25|28.5|29|27.5|25.25|23.5|19.62|17.5|16|14.5|17.5|18|20.64|19.45|22.4|28.7|29.7|27.45|23.75|25.9|27.35|31.82|32.62|28.61|29.05|36.98|29.89|29.22|32.01|33.33|35|33.79|38.92|40.43|37.59|36.26|35.66|31|29.91|33.3|33.83|33.95|20|22.61|25.65|26|36.36|35.79|28.75|30.91|32.39|31.18|28.05|28.48|30.97|33.89|40.21|38.75|47.62|50.05|53.83|65.87|61.24|58.87|58.56|61.93|67.53|71.83|75.15|78.61|62.45|72.49|75.99|84.95|89.5|83.1|82.25|92.05|86.7|89.525|82.45|72.56|71.04|65.89|73.58|83.28|68.12|52.57|55.68|66.47|78.86|88.81|68.58|78.14|90|80.82|78.04|87.85|80.68|62.52|72.3|74.05|84.04|77.31|97.09|110.69|100.8|87.8||
2025-07-04 02:11:17|russ2000_0344|AXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|15.63|12.88|13.94|16.44|14.38|9.75|10.45|12.52|18.85|19.45|26.7|30.2|29.6|23.98|23.65|25|32.5|39.63|38.01|34.95|33.89|29.16|26.42|20.7|25.96|21.26|16.22|17.53|16.69|18.3|24.51|28.82|23.32|23.12|19.68|18.59|4.86|2.52|0.93|2.04|6.18|6.25|9.81|8.97|8.37|10.74|13.37|11.56|9.35|8.77|11.39|9.26|11.17|10.46|12.65|17.79|19.23|20|19.33|18.54|18.1|21.34|24.92|25.11|20.2|22.76|14.62|16.67|17.14|15.66|19.82|15.11|14.61|17.95|14.76|15.82|17.71|12.45|16.1|10.11|6.34|9.86|6.33|7.11|7.78|7.96|9.77|11.2|8.87|8.86|9.26|8.11|10.35|10.41|8.8|6.75|7.55|6.96|6.92|7.64|6.43|6.61|4.96|4.39||
2025-07-04 02:11:23|russ2000_0345|COLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9795|4.25|7.4167|4|4.875|5.98|6.7933|6.9375|8.75|13.625|13.8021|18.4567|23.3667|16.33|15.985|15.21|17.61|18.11|22.0795|17.875|24.81|25.5|29.64|26.005|27.05|27.27|28.45|28.025|22.575|23.2|23.24|25.18|23.665|24.41|29.425|31.785|34.865|29.96|24.005|20.665|21.91|20.195|15.775|13.56|15.855|19.655|19.21|22.92|25.59|23.305|27.82|31.395|32.8|26.345|25.4|24.965|24.045|26.145|28.95|27.765|30.11|28.295|34.695|41.545|41.785|38.08|45.05|55.89|56.05|61.37|46.83|59.52|53.17|56.17|56.87|54.94|54.28|57.29|70.31|75.58|87.11|90.7|91.33|102.95|93.78|93.79|92.5|81.3|73.06|85.57|81.93|103.07|102.73|102.01|97.53|92.72|77.78|71.24|89.59|87.2|73.83|73.34|78.33|82.69|85.62|80.73|87.24|86.84|63.78||
2025-07-04 02:11:28|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.49|16.35|16.76|17.7|18.13|15.99|18.52|15.47|18.95|21.3|20.17|21.6|20.8|20.41|20.35|16.86|16.97|17.52|16.19|15.59|15.85|13.52|13.69|12.81|7.41|6.63|9.7|11.25|11.48|10.27|9.09|9.35|8|7.09|7.64|7.29|6.22|8.81|9|9.84|8.95|10.79|10.96|9.27|7.56||
2025-07-04 02:11:32|russ2000_0347|GMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.59|13.36|14.6|18.06|19.26|23.6|24.85|18.88|22.43|25.32|25.79|24.15|25.83|23.37|24.24|22.84|21.71|28.04|30.51|29.83|37.69|48.24|54.62|51.58|50.73|47.6|39.65|51.04|56.43|56.45|55.3|53.68|59.92|63.83|71.72|78.02|62.62|65.83|66.6|60.52|71.77|59.13|52.61|54.1|44.89|54.16|65.49|69.14|84.53|84.09|59.21||
2025-07-04 02:11:36|russ2000_0349|DY|price_second_month|1||||||1.2087|1.3605|1.3605|1.3773|1.3102|1.8342|2.7513|4.6561|4.0917|3.1746|4.2328|3.739|3.739|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|5|6.2222|4.5|3.6111|6.7778|3.8889|4.2778|4.2778|3|1.5556|2.1111|2|1.8889|1.4444|1|1.5556|1.2222|1.2222|1.2222|1.1111|1.7778|3|3.3333|2.5|3.6667|5.2222|5.6667|4.1111|5.3889|6.1111|9.8611|9.5833|12.4722|15|13.8333|25.3889|29|37.3333|28.125|29.375|48.75|46|41.625|35.9375|12.9|22.93|11.6|16.71|14.95|11.69|9.16|13.25|10.33|16.3|20.39|26.82|26.52|28|28.39|30.52|22.99|19.81|20.22|22|21.25|21.29|21.5|21.12|26.06|29.98|30.63|26.65|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82|75.52|92.85|74.53|71.24|93.76|95.26|93.04|95.53|93.6|93.65|113.65|89|115.09|143.53|168.76|197.1|174.06|152.34|244.39||
2025-07-04 02:11:44|russ2000_0350|DF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:45|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|25.12|16.39|17.25|13.62|4.9|8|7.6|9.5|11.85|15|14.95|14.35|12.77|17.72|21.09|17.01|18.58|19.71|18.51|20.34|21.47|21.21|30.9|33.59|36.66|45.5|37.06|34.7|46.59|31.985|27.85|28|34.7|28.3|30.02|43.35|34.91|46|41.86|57.48|71.36|77.63|94.21|90.76|81.02|85.84|107.15|153.98|186|216.44|184.58|210.04|251.48|256.51|228.43|300.02|288.44|234.54|213.48|259.88|288.56|292.18|272.63|205.105|187.95|191.01|177.82|182.47|266.42|280.71|326.64||
2025-07-04 02:11:50|russ2000_0352|PNFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.565|3.44|3.375|3.75|3.75|4.975|5.65|5.755|6.005|6.54|7.875|9.125|12.15|14.99|15.8|20.1|24.33|22.09|22.27|23.8|25.55|26.49|28.07|33.93|32.24|33.01|28.89|28.99|27.92|23.48|27|24.55|27.61|23.26|14.45|15.16|11.76|14.23|13.3|9.4|10.41|15.38|15.16|12.68|13.64|16.56|17.14|19.27|19.08|21.68|26.02|28.58|32.44|34.63|34.29|35.68|38.24|41.36|48.92|51.8|54.5|47.9|49.9|56.81|65.9|69.4|62.9|62.1|65.55|64.55|68|64.4|54.59|58.3|55.06|52.67|60.87|52.64|40.81|41.81|58|78.32|88.37|96.92|104.1|101.45|77.71|81.18|83.87|74.09|52.23|66.64|70.75|81.36|81.52|99.57|129.87|121.91|108.15||
2025-07-04 02:11:56|russ2000_0353|CLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:57|russ2000_0356|TRMK|price_second_month|0|||||||||||||||||||||||||||||||||||||5.4167|5.73|6.5833|6.6667|6.8333|7.6667|7|7.75|9|9.5|8|7.625|8.69|8.75|9.25|10.375|11.375|10.75|12.75|13.315|13.625|14.39|18.69|21.94|21.38|17.38|20.69|21.19|23|23.06|23|16.94|19.69|18.5|18.56|21.81|21.86|22.4|24.13|24.42|25.42|24.83|22.97|24.18|26.2|26.28|29.49|30.49|27.75|29.98|30.8|27.52|28.57|27.56|28.6|30.15|30.01|31.57|32.56|28.6|26.92|28.24|25.46|19.76|19.96|19.19|19.96|17.79|19.54|19.03|19.16|22.8|22.37|19.07|21.34|23.45|23.84|21.5|22.36|23.58|24.42|23.69|22.22|22.92|25.49|24.86|28.05|24.13|23.15|23.735|23.34|23.05|23.85|23.03|25.25|21.88|24.78|28.36|33.71|33.04|30.41|29.62|33.94|31.24|32.17|35.48|32.34|35.48|31.77|32.68|34.36|26.9|23.79|23.48|24.82|30.16|33.55|31.62|30.61|31.49|29.09|31.54|36.58|29.4|20.88|23.04|22.91|26.86|29.15|33.31|39.11|36.59|34.46||
2025-07-04 02:12:04|russ2000_0357|NTCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|20.56|11.88|14.69|16.56|7.25|9.02|3.72|8.86|9|8.25|3.36|5.08|3.55|4|5.26|8.53|6.9|6.89|5.69|7.57|5.19|6.16|5.17|5.58|6.76|7.97|7.07|7.81|8.63|8.09|9.3|12.15|9.29|12.71|14.9|7.95|13.21|9.38|11.46|12.59|14.59|13.53|15.83|22.09|24.99|23.2|13.8|17.67|21.23|20.05|23.75|25.12|25.43|24.35|24.84|30.43|37.98|38.87|46.07|38.15|40.32|40.08|36.55|33.1|20.67|24.26|29.58|31.2|36.95|36.6|32.75|31.05|26.55|27|25|26.78|27.37|24.51|22.15|25.2|25.7|27.47|23.14|23.42|28.22|29.4|27.42|29.9|31.13|34.33|31.74|37.28|28.44|30.52|28.63|20.08|21.65|20.54|21.48|21.88|22.49|22.84||
2025-07-04 02:12:09|russ2000_0358|EVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|33.4|30.33|21.24|22.91|20.97|14.28|13.09|7|12.21|17.14|22.32|32.85|31.81|29.98|24.49|30.27|33.5|35.46|25.81|24.76|27.97|24.95|25.2|26.35|40.42|39.77|43.99|52.66|56.86|55.33|50.58|51.14|51.23|49.98|52.38|54.75|46.89|51.25|51.49|66.55|79.55|69.65|75|85.4|93.05|109.95|105.65|80.88|91.74|82.07|79.76|78.5|66.62|56.1|62.94|93.4|120.84|145.24|139.64|149.88|126.97|107.65|93.64|111.98|131.18|109.16|140.49|145.67|183.75|201.85|245.74|301.3|238.79|225.52||
2025-07-04 02:12:15|russ2000_0359|FRGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:16|russ2000_0361|SIGI|price_second_month|0|||||||||||||||||||||||||||||2.9325|2.675|2.3675|2.905|2.905|2.91|3.095|3.6625|3.86|4.1525|4.21|4.755|4.615|5.445|6.085|7.3125|6.125|7.0325|6.0625|7.0625|7.3125|8.5625|9.5|9.3125|7.9375|8.1875|8.4375|10.5|11.0625|12.3125|12.595|13.72|13.19|8.89|9.44|9.11|9.44|8.905|8.75|7.72|9.22|8.97|10.065|10.875|12.5|12.56|11.61|11.185|13.54|11.8|12.85|11.8|13.075|14.705|16.31|18.45|18.065|17.265|22.395|23.005|24.065|23.67|27.985|27.11|27.25|26.01|27.76|24.44|27.37|21.1|23.59|23.76|21.88|24.14|22.96|12.03|13.21|17.02|15.6|16.21|15.6|14.86|16.5|18.18|16.57|15.21|16.48|17.18|16.9|17.93|18.68|22.24|23.7|22.93|28.19|23.04|23.77|23.97|26.77|27.23|27.11|30.32|34.51|33.58|37.15|39.9|41.1|44.3|51.1|50.4|61.2|56.85|56.85|64.2|66.37|65.96|71.65|79.63|66.22|55.78|52.45|59.81|61.82|67.83|75.27|83.57|75.54|83.19|79.3|79.42|96.12|101.53|96.73|99.21|101.69|104.48|97.61|90.98|102.09|86.045|88.02||
2025-07-04 02:12:25|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.265|2.7825|2.2825|6|6.0325|12.14|16.985|19.94|25.97|11.625|8.5|6.065|7.905|6.05|11.845|11.35|7.87|11.275|7.135|10.225|10.415|13.33|16.12|18.11|14.74|13.775|10.04|9.865|10.62|11.91|11.065|10.905|12.415|8.81|9.2|13.93|12.925|14.25|13.995|15.04|13.15|16.315|14.715|9.15|9.175|11.03|16.375|16.795|17.98|16.99|13.695|20.145|19.92|18.41|16.07|17.575|18.65|20.405|17.32|15.555|20.905|21.345|26.06|26.73|29.565|25.145|29.89|25.08|27.43|25.38|19.625|25.85|22.915|24.945|29.2|33.65|31.6|33.475|36.425|39.25|33.6|37.575|36.675|31.68|36.53|32.58|44.51|45.745|43.525|54.175|55.97|71.39|88.37|82.19|108.64|100.03|90|84.38|71.53|80.48|82.25|86.4|84.02|76.41|71.46|76.01|67.1|65.51|60.8|49.73||
2025-07-04 02:12:32|russ2000_0363|SWC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:33|russ2000_0364|KFY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|23.06|36.38|29.75|31.69|37.81|21.25|16.77|15.5|8.25|10.65|9.8|9.08|7.84|7.48|6.55|8.1|8.25|13.34|16|19.37|18.23|20.75|19.03|17.75|16.39|18.69|20.39|19.59|20.94|22.96|22.94|26.26|16.51|18.82|16.9|15.73|17.82|11.42|9.06|10.64|14.59|16.5|17.65|13.9|16.54|23.11|22.27|21.99|12.19|17.06|16.75|14.35|15.33|15.86|17.86|18.74|21.4|26.12|29.77|29.37|24.9|28.76|32.87|34.77|33.07|33.18|28.29|20.7|21|29.43|31.49|34.53|39.43|41.38|51.59|61.93|49.24|39.54|44.78|40.07|38.64|42.4|24.32|30.73|29|43.5|62.37|72.55|72.36|75.73|64.94|58.02|46.95|50.62|51.74|49.54|47.44|59.35|65.76|67.14|75.24|67.45|67.83|73.33||
2025-07-04 02:12:39|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|14.28|15.27|16.21|12.36|10.01|8.06|9.54|11.45|5.3|2.78|3.73|3.73|4.98|4.97|4.17|2.37|3.44|4.14|4.1|2.48|2.16|3|3.25|3.98|5.06|5.57|7.35|7.65|8.76|9.57|8.52|9.24|9.58|9.16|9.34|8.95|9.06|8.26|10.95|12.16|13.51|12.39|11.29|11.74|12.26|11|11.74|11.74|10.42|10.82|9.3|10.46|10.89|10.95|9.18|10.93|12.49|12.56|14.21|16.62|14.61|12.65|11.66|11.41|11.74|13.87|13.93|14.18|13.22|15.59|18.96|21.47|25.18|25.76|24.58||
2025-07-04 02:12:44|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.2222|4|4.778|3.722|2.8889|3.055|2.722|3.417|3.222|2.5|2.306|2.5|3.055|4.139|6.278|6.445|6.778|4.667|3.5|6.6389|12.1667|10|13.8333|15.3333|21.25|30.5833|28|24.625|20.3333|18.66|20.2067|18.7333|21.1333|14.6067|12.8333|12.5667|16.96|20.2333|18.96|21.08|20.5667|24.22|30.9|29.52|26.7|35.28|38.45|35.48|37.42|32.14|33.3|32.62|34.01|35.04|32.37|29.35|37.05|35.29|23.12|16.64|21.32|23.08|22.66|24.46|27.37|23.76|27.52|29.63|35.1|28.41|32.1|33.67|31.73|33.62|33.25|37.72|38.77|36.83|43.2|43.26|44.86|46.29|48.96|53.5|51.87|45.02|48.09|40.72|45.49|46.08|48.38|49.55|52.13|51.97|56.9|54|60.67|64.26|65.28|64.65|55.83|62.3|70.03|59.01|49.68|58.99|73.07|85.77|96.89|88.17|98.75|103.18|93.19|97.04|112.37|103.21|97.27|70.82|63.53|37.13|16.8|31.77|36.69|22.47|16.78||
2025-07-04 02:12:51|russ2000_0369|ELLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:52|russ2000_0370|CSOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:53|russ2000_0371|CCOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|24|18|10.8|14.8|21.6|23.2|45.8|6|6.4|13.4|15.4|25.5|4.86|5.2|7.15|10.04|9.17|16.15|22.56|24.31|24.3|21.49|19.48|16.15|10.03|3.51|6.62|6.8|10.06|8.39|11.21|8.76|8.72|11.83|14.36|14.28|14.73|15|18.6|17.61|20.19|21.35|25.25|28.54|31.25|35.07|37.52|36.53|34.67|34.94|36.72|31.99|27.77|33.73|34.54|39.17|35.98|38.5|41.45|38.75|45.4|45.8|42.85|50.1|54.35|48.74|48.79|57.78|60.89|61.66|73.01|77|66.66|57.3|59.98|74.72|72.58|77.56|65.71|58.95|52.98|58.35|64.74|61.8|70.46|65.94|80.72|58.85|69.98|83.155|73.07|46.89||
2025-07-04 02:12:59|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|10.43|9.94|9.65|8.54|4.65|3.8|7.69|8.31|8.58|9.48|10.24|10.68|12.53|13.62|17.75|18.3|21.34|23.56|22.02|29.71|28.91|29.23|29.57|33.74|33.38|30.03|33.65|30.29|28.42|28.65|30.11|30.39|36.86|36.77|43.17|47.08|41.45|43.65|39.75|31|36.35|31.25|26.8|32|30.33|25.83|22.04|18.11|16.28|13.09|23.74|30.5|26.46|31.56|29.44|29.1|30.13|31.39|22.61|22.78|13.52|12.17|12.9|12.13|9.26|9.71|9.48|8.22|6.44|5.97|4.23||
2025-07-04 02:13:04|russ2000_0373|HALO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|2.02|2.25|2|1.96|1.9|1.81|3|2.48|2.66|2.76|8.29|10.5|8.34|7.84|5.5|5.05|7.29|3.59|5.74|6.7|7.23|6.12|5.8|6.76|7.64|7.11|6.94|6.3|6.97|8.16|11.77|8.1|5.68|5.67|5.28|7.17|8.14|13.1|16.02|7.63|9.46|8.42|15.07|17.45|17.46|17.63|7.86|9.7|9.88|12.66|12.82|12.75|12.74|18.24|19.66|18.76|18.27|16.07|17.04|15.41|16.52|19.17|19.57|24.31|28.19|40.69|49.09|42.23|41.99|35.01|34.43|44.82|40.73|53.63|47.99|34.01|42.98|40.11|39.69|45.48|63.85|49|59.15|53.93||
2025-07-04 02:13:10|russ2000_0374|JJSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.25|6.44|6.125|5.78|6.065|6.125|6.125|5.94|6.565|5.03|5.5|6.47|7.125|7.75|8.315|7.815|9.655|7.875|10.44|10.565|10.375|10.5|9.375|9.22|7.44|7.065|7.405|8.065|11.705|11.275|11.965|18.505|18.1|19.05|16.65|14.465|15.74|17.56|18|23.63|19.765|21.49|23.555|23.605|24.68|29.98|30.37|33.95|32.35|31.67|38.28|39.69|39.33|37.55|32.38|24.65|29.05|33.69|29.74|31.57|37.52|43.7|36.1|42.71|44.43|37.75|45.75|43.97|51.52|50.61|51.88|50.17|55.07|57.1|62.9|69.22|75.9|76.92|85.92|92.88|93.67|94.71|105.05|101.19|107.8|113.96|116.68|110.79|105.5|122|121.43|133.8|130.1|127.49|151.11|134.33|141.62|145.5|156.87|155.28|160.85|193.06|185|160.82|128.63|135.95|145.39|158.76|175.58|163.76|136.58|163.72|128.22|149.03|164.02|141.21|153.95|162.13|164.55|145.08|162.71|170.19|173.79|131.44|115.17||
2025-07-04 02:13:17|russ2000_0375|STNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|107|98.3|100.9|100.9|63.9|63|62.2|56|55|63|82.6|94.5|97.5|115.6|92.6|88.7|94.9|82.5|82.3|93.7|88.3|89.7|57.6|58.8|52.5|40.8|42.9|37.1|34.1|32.6|23.6|28.3|20|19.8|19.67|26.26|26.29|34.91|21.87|18.1|12.52|10.86|15.98|21.22|15.41|16.14|15.86|29.12|41.28|51.02|58.74|45.77|51.2|54.07|66.6|80.57|70.8|50.69|41.23|41.55||
2025-07-04 02:13:22|russ2000_0376|WTS|price_second_month|0|||||||||||||||||||||||||||||13.775|13.8651|12.2445|15.4857|17.3764|18.0066|16.5661|17.9166|18.7268|16.0259|16.9262|14.4053|13.685|14.6754|16.386|20.5275|16.5661|17.6465|14.4053|17.1063|15.3056|17.8265|14.7654|13.5986|13.5986|13.3249|15.7594|18.6404|17.9202|17.56|18.3235|21.6511|16.7893|12.0212|13.6418|10.0405|12.2013|15.8458|13.88|14.5|11.38|11.25|10.06|14.7|15.9|14.8|13.26|15.85|18.65|17.55|15.78|15|17.5|18.36|20.5|23.14|24.27|25.46|30.63|33.25|34.83|33.86|28.89|35.78|34.28|31.01|41.63|37.66|37.9|35.42|29.26|27.72|28.36|28.43|22.5|16.97|20.51|30.17|30.65|29.16|32.4|30.04|32.55|39.11|34.99|28.32|38.2|39.54|33.05|36.65|40.89|46.94|47.6|51.81|60.12|61.62|55.76|63.29|60.46|54.98|53.13|54.85|55.51|51.57|57.55|64.4|68.3|63.95|62.1|61.7|74.4|75.5|76.95|82.45|73.76|80.54|81.39|91.63|96.96|93.91|83.16|95.75|117.15|114.09|135.9|171.57|188.71|143.95|130.83|138.52|158.45|175.23|158.45|188.77|192.51|203.95|199.13|196.7|215.79|214.58|242.12||
2025-07-04 02:13:30|russ2000_0377|ICON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.68|8.68|1.68||
2025-07-04 02:13:32|russ2000_0378|BURL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|158.46|196.93|204.75|259.15|304.71|318.73|303.18|292.06|190.39|143|116.84|203.13|197.64|151.14|131.23|196.6|230.62|238.31|265.15|292|237.67|228.1||
2025-07-04 02:13:36|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|20.59|25.05|26.29|27|30.72|37.11|41.86|63.4|66.05|64.56|69.59|53.06|48.66|63.41|49|46.31|47|19.01|24.23|23.03|22.38|19.27|21.72|28.91|28.55|30.73|34.72|37.66|31.34|32.96|32.1|35.45|44.71|49.91|59.04|66.37|67.57|63.19|69.16|77.8|63.38|72.14|54.33|50.45|58.54|63.26|52.25|43.35|41.55|31.25|41.9|40.95|40.45|47.95|54.08|55.85|49.43|61.27|67.33|67.4|46|47.58|45.57|59.14|55.52|50.45|45.69|46.02|59.92|70.33|74.91|70.77|81.95|96.27|103.62|104.66|88.06|105.32|124.54|129.78|153.61||
2025-07-04 02:13:41|russ2000_0380|ROIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:42|russ2000_0381|BECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:43|russ2000_0382|PCH|price_second_month|0|||||||||||||||||||||||||||||29.16|23.61|19.62|22.57|30.55|27.57|25.01|32.47|32.9|31.86|34.75|37.48|35.03|33.15|36.45|46.5|40.88|44|37.5|43.13|42.88|39.63|40.38|41.13|41.25|37.25|44.25|43.25|42.88|46.75|48.63|43.31|43.81|32.88|37.81|34.69|39.38|38.63|40.44|38|37.88|33.63|31.31|32.1|34.38|33|27.86|29.61|34.25|31.02|26.95|20.64|24.87|29.49|32.25|42.4|37.75|42.9|50.72|46.15|51.69|54|48.34|36.44|37.67|38.31|41.69|45.2|43.78|45.04|45.91|41.27|48.34|46.69|26.68|22.77|26.18|29.1|29.44|33.02|34.84|33.5|31.68|38.4|36|33.56|32.16|30.82|28.66|36.06|38.95|44.01|45.43|38.56|39.85|39.64|40.16|42.68|41.55|39.93|36.28|33.02|33.42|26.44|34.18|37.87|41.075|44.25|45.75|47.8|51.6|51.15|50.5|48.3|37.1|35.99|33.65|38.48|43.43|36.74|33.99|46.04|46.54|50.75|60.2|51.95|54.14|54.9|52.46|46.42|47.79|46.16|46.53|47.26|45.84|45.21|42.73|43.46|44.84|46.43|39.34||
2025-07-04 02:13:51|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.595|11.25|12.435|12.5|19.875|61.25|139.06|19.06|27.87|9.25|8.97|3.77|2.47|3.44|2.69|1.23|1.129|1.824|1.93|3.415|4.034|5.4|6.241|4.805|3.461|6.455|7.072|5.567|7.7|7.387|9.168|9.438|9.12|11.847|12.607|10.382|6.924|10.085|6.652|7.961|6.416|3.568|3.653|4.68|6.175|8.757|8.862|7.706|7.793|8.655|11.885|14.619|12.288|12.313|13.559|12.198|12.551|8.849|10.188|9.148|9.181|12.933|12.913|14.112|13.893|17.174|17.834|17.598|19.87|17.337|16.089|18.654|16.679|19.403|19.188|18.236|12.9|13.676|12.798|12.957|14.9|12.964|14.15|13.291|14.329|15.033|13.516|12.448|14.444|34.277|75.041|47|69.43|72.143|44.3|26.469|23.156|19.809|26.227|30.163|35.753|49.83|102.284|152.449|132.42|387.47|255.43|369.06||
2025-07-04 02:13:56|russ2000_0385|LTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14|14|12.13|12.75|12.88|14.25|14.88|16.5|16|16.38|17.13|17.63|17.75|18.88|20.44|20.75|20.19|16.69|16.75|12.5|13.44|11.19|9.69|5.88|6.19|4.06|3.63|4.02|4.33|4.59|6|6.7|8.24|7.2|6.7|6.5|8.19|10.65|14.08|16.91|16.4|17.92|18.85|18.02|19.82|20.23|20.48|22.13|21.96|23.82|27.62|25.86|23.98|22.58|23.54|24.14|27.8|26.87|19.48|17.06|20.81|25.47|25.71|26.08|25.69|24.68|26.99|29.22|29.52|26.99|28.75|30.86|32.27|33.74|32.72|38.57|41.61|35.43|38.51|37.68|39.74|40.95|41.79|44.63|42.09|40.79|42.63|44.44|46.62|51.92|45.46|48.24|48.2|48.63|45.84|36.95|41.14|46.45|46.44|44.42|44.75|48.8|46.81|44.83|36.81|36.49|37.04|40.91|39.18|34.51|31.76|33.83|38.74|44.89|39.29|35.82|32.11|32.86|32.62|31.46|34.4|36.73|38.59|34.89|35.39||
2025-07-04 02:14:01|russ2000_0387|AGIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|30.19|36.14|44.48|98.03|107.24|123.23|87.45|68.52|38.32|52.63|36.84|58.21|48.99|46.67|61.88|59.16|80.39|90.27|79.7|65.8|58.86|47.4|38.22|37.3|46.71|52.45|38.62|45.36|54.17|55.86|44.68|35.62|28.86|19.47|24.94|28.8|25.31|25.32|27.27|22.2|33.67|38|45.91|59.39|35.54|30.2||
2025-07-04 02:14:04|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|3.778|3.222|3.5|3.25|5.417|5.7778|7.445|2.445|1.3333|1.5|1.889|2.2222|2.5|3.222|4.167|4.195|3.1111|5.111|8.489|11.133|14.525|21.507|20.3933|24.28|27.34|28.6667|24.4733|25|21.97|16.42|16.75|17.88|20.17|19|21.99|24.9|28.36|27.94|26.39|22.34|26.88|33.57|37.08|52.52|57|63.5|60.06|73.4|54.84|36.54|50.22|43.54|46.26|36.74|42.76|32.78|35.64|32.99|38.17|36.38|42.89|40.07|31.57|26.01|30.91|34.74|37.99|33.44|44.91|29.19|32.27|37.1|38.77|36.87|39.3|39.86|37.38|32.91|41.85|44.29|42.7|40.24|34.53|33.91|43.01|47.69|61.99|76.22|70.25|74.16|83.92|108.14|108.99|112.59|120.46|114.76|105.02|114.55|137.55|139.71|146.09|146|168|160.6|172.82|183.71|188.01|185.82|220.46|206.88|214.8|228.31|202.52|165.6|164.16||
2025-07-04 02:14:07|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.15|4.02|8.16|10.74|9.99|19.5|19.5248|20.96|27.5|28.28|25|32.2|28.93|32.77|35.25|31.34|34.99|37.96|41.3|41.59|32.44|29.53|38.79|39.98|17.4|22.03|18.31|21.31|23.74|27.23|29.26|27.31|35.57|43.2|43.65|38.85|32.58|37.96|37.57|37.64|37.57|46.68|50.89|57.15|55.87|72.06|70.05|67.57|65.31|65.77|62.52|47.44|49.74|43.14|49.23|55.04|60.73|65.28|67.26|69.75|83.96|72.46|74.69|75.1|66|72.21|59.5|62.28|63.14|53.95|47.11|58.77|72.96|74.52|90.16|85.51|111.36|108.39|94.18|92.8|118.6|107.5|100.46|136.36|128.55|159.14|149.32|160.83|184.22|207.46|180.89||
2025-07-04 02:14:11|russ2000_0390|PSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:12|russ2000_0391|MSA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.3889|5.1389|4.7778|4.9444|5.1944|5.8889|4.8756|5.0278|5.3333|5.4311|5.5978|6.4722|6.75|7|7.3889|6.8889|8|8.2011|7.2222|7.1944|6.9444|7.1111|7.0556|7.0556|7.75|6.8333|7.9367|8.1333|9.75|11.1|12.2333|12.4333|14.9733|12.9|11.0333|11.95|13.09|18.0867|22.3767|23.42|29.87|39.53|47.4|46.51|45.81|39.4|38.81|39.85|41.21|35.45|36.11|40.65|43|47.92|49.01|40.11|41.24|36.33|24.45|18.25|23.42|26.73|24.74|25.39|27.36|22.8|28.82|36.13|37.58|30.9|35.22|36.86|41.08|34.87|38.68|46.85|49.92|48.13|49.82|51.45|54.66|55.36|54.93|50.58|44.7|45.48|46.9|43.67|50.37|58.25|62.16|72.25|81.1|72.86|86|80.63|93|101.09|108.99|103.39|99.38|105.63|123.93|121.67|118.94|125.95|149.44|160.99|168.06|162.84|143.32|139.1|127.49|118.86|141.01|134.35|137.56|182.68|174.14|184.15|180|182.63|173.81|163.7|162.97||
2025-07-04 02:14:16|russ2000_0392|SCS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.63|21.69|18|17.13|18.25|17.75|12.63|11.38|11.75|17|17.63|14.95|12.39|15.4|13.05|15.71|16.7|13.49|9.11|10.53|9.59|11.85|11.75|13.63|12.29|13.05|13.1|13.62|13.14|14.64|14.32|16.85|18.72|14.69|16.57|19.59|19.52|17.41|17.87|15.33|11.08|9.96|9.3|4.32|4.53|7.32|5.77|7.08|8.21|6.91|8.41|10.22|11.55|9.93|7.41|8.71|8.64|8.57|10.01|13.63|12.7|15.24|16.39|14.77|16.48|15.1|17.72|16.88|17.57|17.85|19.41|12.76|15.26|14.5|13.35|16.8|17.05|13.65|14.55|15.55|13.25|13.75|16.6|16.5|17.29|16.91|17.47|18.61|10.95|10.73|10.44|12.93|13.8|13.75|11.9|12.34|11.73|11.13|7.77|7.8|8|8.57|10.91|12.68|12.03|14.49|12.03|11.48|9.92|11.235||
2025-07-04 02:14:20|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||63.7497|69.2997|73.1996|57.1497|90.8995|89.9995|93.7495|131.2493|112.4994|111.5994|148.1993|151.7992|168.7492|232.4988|224.0989|247.4988|163.1992|242.8488|206.249|198.749|247.0488|229.6489|759.2962|545.6973|757.4962|577.4971|418.1979|420.5979|217.9489|244.1988|193.349|109.9494|98.2495|136.9493|75.7496|167.9992|172.0491|199.649|285.7486|322.3484|191.099|280.3486|260.0987|274.3486|256.1987|253.0487|313.6484|299.8485|262.7987|247.4988|177.8991|170.0992|123.8994|100.0495|104.2495|66.8997|59.5497|71.2496|67.3497|101.2495|124.3494|130.6493|185.8491|183.4491|191.849|190.049|143.8493|145.1993|85.8746|74.9996|107.5495|100.4995|128.6994|97.7995|138.9743|142.0493|182.6991|188.3991|192.449|175.9641|213.8989|250.0488|196.049|172.4991|165.7492|234.8988|167.5492|231.5988|267.7487|184.2741|196.199|298.1985|315.4484|809.846|1298.3935|1204.044|997.345|605.847|608.097|469.7977|263.5487|304.3485|312.1484|325.4984|290.0985|245.8488|340.3483|271.0486|232.1988|168.8992|153.5992|52.1997|59.0997|41.9998|20.6999|8.7015|8.925|7.35|10.6499|19.0499|19.1999|17.0999|12.5999|10.8674||
2025-07-04 02:14:24|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||0.4631|0.4094|0.4698|0.5369|0.604|0.604|0.4865|0.6816|0.4891|0.523|0.6241|0.7649|0.7964|0.9437|1.3599|1.5565|1.3435|1.6469|1.5565|1.5262|1.1059|1.6384|1.9046|2.0939|2.2784|2.2528|2.1381|2.688|2.4397|2.72|2.5696|1.8208|4.0096|3.52|4.3408|5.5904|2.7696|4.6144|3.8368|4.048|3.6|2.894|1.816|2.48|2.632|3.39|3.824|5.1|4.26|3.392|3.554|3.048|3.316|2.41|3.154|3.12|3.562|3.52|3.32|3.49|3.566|4.412|3.92|4.144|3.774|5.288|5.716|4.008|4.48|5.134|5.908|5.268|4.184|4.534|3.63|4.622|4.7|4.866|3.982|4.478|4.912|4.998|5.188|5.152|5.772|5.514|4.556|5.718|5.776|5.322|5.1|5.436|5.086|5.232|5.196|5.558|5.506|6.12|7.06|8.57|8.05|9.19|8.52|10|9.79|10.99|13.96|12.192|12.004|13.504|16.224|17.658|16.174|15.78|18.462|23.85|27.674|23.894|28.768|36.936|31.754|26.994|27.162|30.918|27.378|27.494|31.47|31.63|35.464|41.898|47.548|41.51|29.19|34.94||
2025-07-04 02:14:29|russ2000_0395|MASI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.85|33.53|38.84|26.94|26.12|23.06|25.06|27.06|25.73|21.64|24.54|31.77|30.19|29.46|24.67|17.84|21.8|19.2|22.24|20.78|20.08|21.97|25.24|28.65|28.03|24.8|21.88|26.19|27.37|35.45|43.58|41.93|36.47|49.57|58.99|61.78|90.36|85.83|83.25|87.84|87.53|98.49|118.28|102.97|129.62|138.97|153.25|153.35|163.33|235.12|218.89|244.05|273.52|218.86|271.54|303.29|153.21|141.23|151.79|141.46|166.09|162.87|114.45|92.64|128.7|126.6|117.52|172.96|188.77|150.13||
2025-07-04 02:14:32|russ2000_0396|APOG|price_second_month|2||||||||||||||||||||||||||||5.89|7.455|6.735|6.135|6.5|5.64|5.275|5.04|4.56|3.84|4.865|4.895|5.33|5.635|6.085|7.75|6.565|7.25|8.75|8|8.625|8.655|7.5|8.75|13.125|16.25|19.25|18.875|15|21.38|23.88|11.81|14.5|12.97|10.5|10.31|12.25|9.88|6.31|4.63|3.56|4.25|5.25|6.88|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|23.89|35.1|35.13|39.67|41.93|44.65|44|41.61|45.88|46.84|42.56|49.53|42.92|52.81|61.78|68.64|74.84|51.02|39.67|43.26||
2025-07-04 02:14:37|russ2000_0397|AWR|price_second_month|0|2.5625|2.5417|2.6458|2.6875|2.3958|2.5417|2.9375|2.9792|3.9792|3.875|3.7292|4.1875|4.6458|5.5833|4.9583|4.7084|4.5417|4.625|4.2084|4.7916|4.7916|4.5833|4.5|4.375|4.2916|4.5833|4.6667|4.75|4.7916|4.75|4.6667|5.125|5.25|5.4583|5.75|5.8333|5.7084|6.5417|6.625|7.0833|7.7916|7.9167|7.625|5.7917|6.125|5.9167|5.2915|5.7915|6.1665|6|6.2915|6.3333|7.4165|7.3333|7.7915|7.5|7.75|7.2915|7.521|8.4375|7.271|7.8333|9.4167|9.3958|8.8958|11.75|12.6458|8.9375|9.9375|8.6875|11.2292|10.2|10.1333|12.6167|11.83|11.65|12.6633|12|11.95|11.74|12.75|12.51|12.135|12.3|11.7|12.425|13.005|13.6|13.99|16.015|15.3|17.245|18.45|19.215|18.7|18.955|18.015|19.53|20.825|16.275|16.875|19.755|17.515|16.775|15.675|16.51|16.54|16.08|17.185|16.665|18.29|16.77|17.29|17.75|17.64|18.43|18.395|21.79|22.75|26.48|26.565|26.3|29.18|30.03|30.28|32.3|34.89|40.13|38.43|37.75|41.83|42.41|39.06|38.98|42.4|44.72|45.79|49.3|57.69|53.12|57.5|60.43|67.08|71.13|72.94|92.53|85.29|76.59|82.01|76.08|73.82|73.05|79.37|92.21|94.18|84.16|79.25|82.97|97.99|89.3|88.82|84.21|79.9|71.41|73.59|81.42|85.31|76.54|78.87||
2025-07-04 02:14:43|russ2000_0398|RWT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||17.2|18.17|22.19|24.02|33.47|43.06|51.98|35.25|23.68|19.5|23.44|14.25|14.44|14.13|16.63|14.06|11.63|12.06|13.56|15.81|16.88|19.18|23.75|23.24|24.94|25.92|29.5|29.84|27.18|30.77|36.56|43.2|53.02|60.75|49.86|59.06|58.23|56.94|51.73|50.31|43.14|41.46|45.96|48.64|57.21|54|53.59|37.33|30.53|33.42|33.75|18.75|13.05|13.5|15.92|16.03|14.37|14.25|15.19|13.81|13.83|16.38|15.55|12.56|10.33|11.57|12.11|14.33|16.72|20.26|19.16|17.79|18.58|20.1|19.49|19.37|19.55|19.12|16.11|14.59|13.78|11.89|14.25|14.8|15.22|16.37|16.92|16.68|15.02|14.65|16.36|16.98|16.69|15.3|15.93|16.6|16.18|17.08|5.35|6.93|8.65|9.84|11.13|12.47|12.82|10.39|10.2|7.75|7.9|7.61|5.92|8.01|7.11|6.13|6.34|7.57|7.16|6.68|5.45||
2025-07-04 02:14:47|russ2000_0399|CHDN|price_second_month|0.013768115942029|||||||||||||||||||||||||||||||||||||||||||||3.7083|3.6042|3.6667||3.5833|3.0417|2.9167||3|3.2083|3||3.0833|3.6667|3.6567||6.9167|5.0833|5.48||5.75|3.855|3.76||3.8967|4.3133|4.9683||4.18|4.6267|6.1617||6.7217|6.0833|6.3633||6.4083|6.275|6.0617||6.815|6.525|7.45||7.0817|5.8867|6.1217||6.2417|7.01|7.1233||8.73|8.3267|8.995||5.8117|8.1633|6.7367||5.61|6.4167|6.225||5.4667|5.9533|7.2333||7.5133|6.505|8.6883||9.7983|10.4533|11.075||13.1417|14.42|14.9417||15.0183|16.25|15.8833||20.8417|22.3017|23.5817||21.06|24.3917|25.075||30.55|34.3667|38.7833||49.4167|46.2833|40.6567||57.535|61.7275|68.6||66.575|81.91|97.395||99.13|120.04|120.45||95.765|92.075|105.715||139.17|116.04|134.93||139.6|135.21|133.54||101||
2025-07-04 02:14:52|russ2000_0400|IART|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.1636|5.4233|5.6492|2.0925|2.5986|1.9207|1.3558|1.7219|1.4688|2.1738|2.8834|2.0337|2.0337|2.2597|2.3184|3.0506|2.8382|6.8062|3.1771|6.6119|6.4989|5.934|8.5868|12.2069|12.234|12.6995|8.6275|6.987|7.936|8.7631|12.7537|12.2069|14.1909|14.331|14.4756|13.4994|15.3614|16.7624|15.1038|15.6281|16.5139|18.0053|17.3725|17.3816|18.7148|19.004|23.1935|21.9507|18.7329|18.7284|18.9905|21.9145|14.2316|11.8001|11.7323|15.271|14.7965|17.9872|17.8064|15.7139|19.6006|22.6647|23.18|18.0233|14.5208|14.2813|16.0484|17.7793|17.5172|18.3957|17.124|18.3668|20.9926|21.2592|20.3147|22.5924|22.2535|27.1209|30.3567|29.99|31.355|30.68|37.355|43.21|40.4|42.74|50.35|50.99|48.62|52.73|64.54|59.47|53.63|55.09|46.6|60.02|60.99|52.1|52.11|47.79|54.73|68.34|69.05|75.23|63.95|67.06|62.64|47.71|54.94|55.62|37.95|42.54|39.19|36.91|30.9|20.34|24.58|23.21|12.66||
2025-07-04 02:14:56|russ2000_0401|CTLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:57|russ2000_0402|PEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:58|russ2000_0403|EE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|28.82|21.61|18.64|18.95|16.78|13.89|16.85|18.23|30.97|27.92|29.26||
2025-07-04 02:15:00|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|10|9|8|7.25|5.38|4.5|4.31|14.06|6|13.44|5.13|4.25|4.1|4.25|18.57|21|20.72|17.59|17.3|17|15.48|15.32|18.58|19.54|22.33|14.56|21.72|16.98|14.9|16.67|18.83|20.75|19.91|19.69|18.99|25|26.77|24.91|24.79|21.15|25.21|23.21|13.88|15.8|18.4|16.87|20.43|30.84|26.21|29.58|34.87|37.62|39.98|38.88|47.81|59|63.82|74.1|61.28|57.63|57.84|72.7|76.7|61.47|56.95|69.76|70.57|72.47|72.24|73.04|93.63|60.37|53.28|67.06|75.7|75.42|79.19|83.06|86.66|63.14|68.58|77.89|72.4|86.85|103.59|105.01|99.49|81.27|75.77|78.75|88.1|94.62|96.36|98.94|90.93|80.67|83.92|83.32|88.48|92.55|119.01|136.35|123.29|131.18|143.74|149.87|177.4|206.21|219.11||
2025-07-04 02:15:03|russ2000_0405|MATW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.875|3.75|4.125|5.0325|4.8125|6.1875|7|7.5625|7.1575|7.125|8.5625|9.6875|10.6575|10.5|12.4225|12.315|15|14.315|14.5|13.565|11.625|12.095|12.5|14.5|14.44|15.565|17.51|22.05|24.1|24.19|25|24.25|22.8|22.78|24.03|26.57|28.47|31.16|31.65|35.35|36.87|34.78|36.99|40|39.29|37.14|34.76|35.6|40.05|40.01|44.21|43.14|44.14|44.86|47.61|50.23|40.83|34.74|28.55|34.84|34.64|33.52|32.38|31.48|32.48|37.15|39.09|33.41|33.17|31.02|30.12|29.93|30.25|33|38.35|36.9|42.18|41.03|41|46.15|46.07|48.37|49.65|50.78|59.81|47.37|54.87|61.51|72.75|65.85|63.75|60.25|56.65|51.25|55|51.9|42.13|39.77|34.03|29.31|38.35|29.56|20.7|21.9|26.73|35.7|39.07|37.03|34.67|33.18|32.36|25.01|31.66|38.16|38.5|42.18|34.15|28.94|28.33|25.33|30.16|24.92|21.45||
2025-07-04 02:15:07|russ2000_0406|PSMT|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16|16.38|15|20.38|20|44|36|40.25|40.5|37.5|35.94|32.25|38.15|38.3|35|38.25|38.4|34.3|26.35|16.26|15.85|11.2|7.69|6.19|6.29|7.06|7.72|7.37|6.8|8.15|7.9|8.12|9.25|12.12|16.99|15.69|16.63|22.61|28.44|28.46|28.55|23.45|14.9|16.3|17.85|16.29|19.3|20.01|24.88|28|29.33|36.49|41.64|58.52|76.04|66.65|82.54|72.02|82.8684|77.01|89.23|91.03|113.79|90.9|96.04|82.3|89.03|81.78|80.46|96.91|85.98|76.56|86.54|77.88|90.95|84.7|86.95|84.25|83.8|85.2|87.6|81.75|70.15|61.25|59.81|61|74.1|61.26|63.54|65.37|69|93.88|84.04|89.74|71.95|71.41|79.45|66.38|63.97|74.31|73.68|77.73|62.49|76.02|80.59|91.33|83.08|90.97|101.49|106.68||
2025-07-04 02:15:11|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|2.625|2.47|2.625|2.9375|3.78|3.5625|4.5625|4.75|5.5|6.375|6.5625|9.22|8.595|10.2825|9.97|7.2825|9.375|8.86|11.095|12.875|10.4225|10.595|11.9075|11.75|11.845|12.4625|11.8|14.9625|12.975|13.5|15.75|15.35|16.925|16.9|17.8|23.8|24.6|23.605|27.4|28.25|33.6|34.53|28.74|37.23|40.98|39.09|34.69|26.35|30.97|33.22|33.32|33|26.61|23.96|26.38|27.8|26|15.56|20.84|25.7|24.86|24.58|29.22|22.04|25.87|28.93|28.02|28.43|33.1|29.82|27.79|25.43|32.71|29.1|29.27|31.27|36.3|35.35|33.26|32.32|33.2|36.2|33.92|34.91|37.13|33.94|39.57|43.88|47.14|43.16|40.18|43.78|59.97|55.32|63.31|76.77|58.5|59.93|60.84|64.2|81.2|79.43|80.06|98.34|91.9|97.46|112.32|113.15|115.36|118.51|108.35|92.64|93.05|107.86|118.19|159.76|166.97|208.68|165.92|183.06|188.4|164.4|155.7||
2025-07-04 02:15:15|russ2000_0409|ATU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:16|russ2000_0412|AYR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:17|russ2000_0413|BCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|23.4|25.06|30.32|26.02|29.98|35.69|35.61|35.65|30.21|30.85|16.52|22.9|24.81|22.45|25.95|26.9|29.35|38.4|40.3|47.75|43.8|26.58|29.48|23.11|29.46|39.72|36.86|34.39|47.32|44.21|46.34|64.55|57.85|64.83|81.77|77.32|64.14|73.52|69.11|77.11|109.44|113.25|133.66|135.08|135.62|147.6|103.66|89.54||
2025-07-04 02:15:20|russ2000_0414|HTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.5|12.88|12.3|12.51|11.82|8.6|9.46|10.35|10.36|11.65|11.85|11.46|11.9|11.03|10.38|10.46|10.21|9.16|10.61|11.81|12.78|12.17|12|10.71|9.87|9.84|9.72|9.69|7.81|8.05|8.49|10.5|10.74|14.12|13.13|16.05|15.88|23.54|23.68|20.7|20.55|20.38|19.44|21.6|18.87|21.08|15.93|20.44|22.29|27.8|28.5|25.31|24.65|24.15|25.39|23.53|21.21|19.38|19.58|20.24|23.3|24.55|22.13|18.55|19.77|24.89|33.18|36.38|34.21|36.42|31.08|29.4|27.38|28.94|33.43|31.47|30.56|29.75|30.64|31.72|32.85|32.27|31.99|29.62||
2025-07-04 02:15:23|russ2000_0415|BFAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.37|36.26|35.42|39.46|39.06|40.56|44.7|50.7|54.74|59.97|66.94|63.08|64.79|68.06|69.8|69.11|76.98|79.17|88.68|95.57|101.37|119.24|121.68|123.1|136.24|164.79|151.47|167.25|108.98|131.46|171.99|169.06|135.76|145.76|122.95|129.89|90.55|68.85|70.71|78.84|84.3|95.39|87.65|114.07|103.42|140.72|115.63|129.66|131.5||
2025-07-04 02:15:27|russ2000_0417|MGEE|price_second_month|0|||||||||||||||||||||||||||||5.2533|5.28|5.5941|6.2933|6.5363|6.957|7.7837|8.3378|8.3911|9.2267|9|9.7156|10.2178|10.6533|10.4222|9.6444|10.1778|10.8844|10.5556|10.6667|10.3689|11.2|11.4044|14.24|12.9133|12.3533|11.52|11.9|11.24|11.5667|11.8333|13.18|12.7067|13.9533|14.2267|12.5867|13.48|12.72|12.7667|11.5867|12.46|13.2533|14.4133|15.2067|15.8|16.0067|17.7267|17.72|18.1333|18.1|17.94|17.8333|20.9|21.0667|21.34|20.7333|20.2267|21.32|22.8467|23.8733|24|24.7933|23.3133|22.3467|20.6267|22.4067|22.9067|22.2733|22.6133|21.96|23.38|21.04|22.9|22.6|23.6|20.0533|20.6867|23.62|22.8933|22.1267|23.5467|24.88|27.5267|27.3133|27.76|28.1|29.8267|29.24|30.0867|32.96|33.7|35.7867|35.58|34.74|37.3|38.58|37.54|40.23|44.01|43.09|38.73|38.46|43.47|48.54|50.71|54.94|59.2|63.95|65.1|63.6|66|52.5|59.65|65.45|66.09|63.92|66.24|75.85|77.52|71.34|67.89|64.99|68.67|63.7|75.02|80.54|72.59|72.02|79.37|77.02|72.01|70.78|71.76|72.43|73.75|63.19|80.13|86.705|104.28|91.78|90.32||
2025-07-04 02:15:32|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|13.9525|11.1875|9.665|11.9375|22.14|18.1725|19.375|24.25|17.64|75.4075|44.0625|81.69|38.38|38.13|11|6.23|8.55|6.85|6.65|5.45|9.21|15.18|17.9|16.68|30|32.39|19.45|12.82|23.11|17.57|15.34|10.48|16.79|31.05|24.26|15.87|22.3|19.92|18.88|15.08|19.39|18.03|20.66|17.59|10.31|8.56|12.92|19.1|17.82|21.95|23.44|17.83|20.01|20.55|14.57|11.61|7.98|7.08|4.81|4.28|4.89|5.64|7.88|8.16|8.59|9.22|12.1|12.41|11.85|12|15.29|13.43|11.93|13.03|12.1|13.82|13.15|12.56|11.84|12.97|14.8|12.71|13.46|12.22|8.72|10.27|11.36|12.54|13.05|13.98|15.54|13.43|15.72|20.98|19.56|23.8|26.9|27|25.1|25.79|38.38|44.23|63.96|56.47|67.67|59.24|55.26|44.72|57.81|55.89|53.47||
2025-07-04 02:15:37|russ2000_0421|HMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.5|13.44|10|12|11.5|14.19|14.5|16.44|15.94|17.25|18.875|21.44|24.125|27.315|27.94|35.5|33|27.88|28.19|23.44|25.88|30.13|21.94|15.5|17|15.25|16.5|16.62|21.16|20.2|19.32|22.54|20.35|16.03|15.97|13.77|15.15|15.08|13.51|15.14|16.93|16.97|19|18.76|18.2|19.58|18.94|18.65|16.75|18.36|20.22|20.24|22.32|19.34|19.56|17.38|16.29|14.9|8.52|7.69|9.03|12.25|12.02|13.44|15.37|16.4|16.33|16.95|16.32|13.32|12.21|17.33|17.11|17.57|19.12|20.46|24.3|26.36|30.72|28.61|29.21|29.8|31.3|32.23|34.42|33.22|34.93|30.81|34.06|36.55|40.15|41.9|38.25|35.15|46.7|41.15|44.2|46.3|40.28|39.19|40.51|43.87|43.41|38.93|36.52|39.06|39.92|38.54|39.87|41|37.07|41.59|40.46|35.77|38.59|36.96|30.05|28.66|33.46|36.19|34.17|35.61|41.87|42.33|43.43||
2025-07-04 02:15:42|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18|19.25|19.5|20|24.75|28.88|25|28.25|43.75|34|34.63|19.5|17.13|26.88|24|18|21.13|15.44|9.38|6.69|7|8.31|6.75|6.31|7.5|4.69|6|3.94|7.59|11.45|20.03|28.25|25.15|29.02|13.51|25.3|14.99|21.73|20.58|19.19|19.12|20.64|18.67|21.65|26.65|41.11|46.27|46.75|59.46|59.8|55.98|47.99|64.62|67.65|84.9|77.55|95.33|97.58|103.58|47.38|44.66|58.34|54.79|60.79|66.95|66.66|54|56.77|56.71|51.25|39.82|35.43|44.46|35.83|43.36|43.8|42.07|42|37.46|42.35|35|38.45|42.22|40.4|36.48|35.89|30|35.95|39.84|44.05|47.63|64.2|64.7|67.65|72.6|64.45|70|57.1|66.4|54.16|53.01|56.65|69.45|80.08|75.84|64.42|59.57|78.61|117.24|95.35|84.01|61.91|47.67|51.61|47.58|53.18|55.77|67.73|68.41|67.38|92.68|107.55|102.22|118.53|108.89|115.6||
2025-07-04 02:15:46|russ2000_0424|EXPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:47|russ2000_0426|PLXS|price_second_month|0|||||||||||||||||||||||||||||0.9583|0.9583|0.8333|0.9583|1.2083|1.375|2.4167|4.125|4.5625|4.8125|3.9375|4.1875|2.9375|3.5|4.25|4.1875|3.5|2.9525|2.375|3.0625|3|4.5625|4.25|3.4375|3.375|3.3125|4.5|7.1875|9.4375|14.47|13.315|10.94|10.75|8|15|16.345|15.28|14.875|19.69|28.235|41.75|77.375|40.5|30.88|30.19|34.82|30.15|21.51|22.61|14.62|15.21|9.85|12|16.51|17.94|19.13|14.69|11.79|13.75|10.6|13.77|17.08|21.5|33.56|39.33|19.82|24.15|16.4|22.01|23.77|29.76|24.77|28.23|28.03|16.68|12.85|18.26|25.18|27.16|34.49|34.05|23.01|27.135|31.43|37.28|26.58|27.15|34.7|28|29.89|23.15|24.36|29.18|32.74|40.37|41.15|41.76|41.19|39.01|40.25|45.48|38.07|37.2|36.39|43.92|46.15|51.1|56.07|51.98|52.08|62.51|60.32|58.15|63.29|61.04|61.76|49.53|57.21|75.9|66.35|64.22|76.07|74.71|83.98|98.81|91.83|84.14|81.47|84.8|93.73|110.22|95.89|90.68|101.55|101.89|94.4|110.14|128.11|164.4|132.92|131.26||
2025-07-04 02:15:53|russ2000_0427|MRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:54|russ2000_0429|CBU|price_second_month|0|||||||||||||||||||||||||||||3.0625|2.6875|2.25|2.625|3|3.25|3.3125|4|4.5|4.8125|5|6.125|6.53|7.25|7.375|7.625|7.25|7.75|7.5|6.5625|6.25|8.75|8.375|7.875|8.125|8.6875|9.875|10.875|11.875|14.03|14.5|17.155|16.97|12.5|14.565|13.095|11.75|12.315|13.19|10.78|11.375|11.03|11.075|14.28|14.235|13.975|12.75|14.44|15.55|15.375|16.005|16.345|19.255|21.9|24.35|23.175|22.02|25.55|27.7|23.46|23.3|23.63|24.06|21.67|19.39|21.87|24.04|21.39|20.56|20.11|20.17|22.1|24.13|22.6|23.06|17.11|15.5|17.83|18.56|22.41|22.85|22.58|24.08|25.16|25.08|25.03|26.42|27.32|26.61|28.04|26.88|28.87|29.36|33.24|38.86|36.43|35.51|35.34|36.99|35.52|35.31|35.66|43.13|37.03|41.24|47.45|56.7|59.41|53.76|51.46|55.38|53.31|59.88|66.13|65.66|64.79|61.81|60.99|67.85|60.81|59.42|60.17|62.25|71.19|81.12|74|70.66|72.94|66|65.38|65.14|61.05|49.44|47.55|44.36|45.3|45.46|61.16|69.23|63.29|56.24||
2025-07-04 02:15:59|russ2000_0430|ROG|price_second_month|0|||||||||||||||||||||||||||||||||||||3.875|3.1875|3.6875|3.3125|4.095|6.28|6.78|3.4075|3.8525|4.2825|5.25|6.1575|6.7825|14.25|12.125|10.565|12.19|12.5|13.75|13.5|16.5|18.94|20.405|19.25|19.315|12.875|13.565|12.94|14.25|16.065|20.155|29.345|30.94|34.88|36.38|35.55|26.2|29.45|31.98|31|30.65|27.5|24.35|28.78|33.02|31.51|43.9|52|61.45|46.39|47.45|45.66|41.39|39.07|38.3|49.04|56.96|58.02|69.48|48.41|40.24|41.19|44.06|31.68|39.19|40.01|28.2|18.25|17.06|26.1|28.16|27.45|28.56|26.8|32.99|47.16|46.93|49.87|39.7|37.09|40.31|39.79|44.43|47.71|46.27|55.47|62.81|64.7|62.26|60.18|70.82|78.28|72.25|55.66|55.43|53.42|66.47|55.91|74.32|82.51|106.21|118.55|161.1|137.32|113.96|138.07|128.66|155.25|137.99|132.42|130.02|116|108.26|113.31|146.91|181.48|187.35|212.41|272.62|273|265.38|250.52|109.04|147.2|157.47|144.51|129.4|112.07|118|107.26|103.58|79.94|66.57||
2025-07-04 02:16:04|russ2000_0431|LZB|price_second_month|1||||||||||||||||||||||||||||6.6233|6.1233|4.4167|5.54|6.8333|8.2067|6.75|7.9567|8.6667|7.9567|7.75|8.6233|9.5|9.6667|10.0833|12.5|11.21|8.8333|9.2933|10.6267|9.2933|8.7933|9.96|10.2933|10.3767|10.0433|10.0433|9.8333|11.4167|12|12.3333|14.3767|16.6467|18.8333|19.63|17.81|18.81|23|19.06|16.81|15.38|14.03|14.56|15.75|17.8|18.5|15.79|21.82|27.45|25.22|23.2|23.98|17.28|22.38|22.2|20.98|21.76|17.98|15.18|15.37|13.93|14.57|13.19|13.56|17|14|13.96|11.87|12.38|11.46|7.38|7.93|8.34|7.65|9.32|2.17|1.25|4.72|8.65|9.53|12.54|7.43|8.44|9.02|9.55|9.87|7.41|11.9|14.96|12.29|14.63|14.15|18.87|20.27|22.71|31|27.1|23.17|19.79|26.84|28.11|26.34|26.56|24.42|26.74|27.82|24.56|31.05|27|32.5|26.9|31.2|29.95|30.6|31.6|27.71|32.99|30.66|33.59|31.48|20.55|27.06|31.63|39.84|42.48|37.04|32.23|36.31|26.37|23.71|22.57|22.82|29.08|28.64|30.88|36.92|37.62|37.28|42.93|43.57|39.09|37.17||
2025-07-04 02:16:09|russ2000_0432|ACOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:10|russ2000_0433|IBOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|5.0018|5.6745|6.3755|7.5655|9.3037|11.2855|12.0109|12.6782|11.3675|10.2951|8.8652|8.9486|10.5156|11.1411|9.2197|10.4858|9.1415|10.3703|10.6682|11.8412|14.2243|13.9264|16.1382|17.2963|18.5484|18.5018|17.7892|21.5924|23.9535|26.9841|31.6742|30.72|23.9709|28.7636|26.5236|26.3345|27.2727|27.2727|26.3|25.9091|25.9182|28.0527|26.5273|26.85|23.02|22.04|21.68|25.34|25.84|23.5|10.01|11.19|15.44|16.77|21.2|19.75|15.6|17.2|19.09|17.07|15.65|17.88|18.98|18.47|18.26|18.1|20.25|21.78|21.92|26.09|23.18|24.1|26.36|25.52|24.76|26.1|25.65|30.51|22.55|28.04|29.65|38.925|38.05|33.15|35.95|41.25|38.65|43.2|46.85|38.39|40.82|36.46|35.59|42.42|34.1|30.78|31.58|32.41|43.58|46.4|41.88|42.01|43.01|41.93|41.73|52.68|48.53|42.72|44.78|44.87|51.89|56.83|63.18|73.13|67|62.63||
2025-07-04 02:16:14|russ2000_0434|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.1483|2.1317|1.4683|1.8|1.86|1.27|1.4767|1.4183|1.6133|1.96|3.0083|3.9183|3.8883|4.9083|5.3867|5.1683|6.04|5.665|6.245|7.305|9.4767|10.3467|12.865|13.4983|19.4117|24.6467|32.37|32.57|35.43|40.8|25.98|30.19|38.6|36.18|43.1|49.9|51.4|78.45|66.56|68.33|60.76|5.51|4.85|3.03|2.89|4.94|4|8.1|6.52|6.42|8.77|10.89|12.04|10.58|10.67|9.26|9.08|10.055||
2025-07-04 02:16:17|russ2000_0438|ATRO|price_second_month|0|||||||||||||||||||||||||||||0.1199|0.1605|0.1573|0.1573|0.2012|0.321|0.2269|0.3617|0.2536|0.2204|0.2943|0.2536|0.2675|0.2536|0.3349|0.2675|0.2536|0.2536|0.214|0.2536|0.3146|0.3349|0.3414|0.5211|0.6956|0.7491|0.6434|0.836|0.8521|1.0032|1.2039|1.1865|1.6051|1.3042|1.4045|1.4206|1.2039|1.2707|1.2707|1.2293|1.141|1.4045|1.5222|1.9235|2.1669|1.8727|2.3276|1.625|1.5817|1.265|1.111|1.0643|1.0979|1.4805|1.6635|1.6602|1.6934|1.6635|1.6468|2.1758|2.6782|3.1207|3.4767|4.4182|4.6411|5.3065|5.7556|5.9553|9.3321|10.4533|17.5297|6.5707|5.7989|8.0812|3.5818|3.6084|4.2009|3.8604|3.4845|3.8781|7.4909|6.5401|9.0961|9.5338|11.8554|14.6183|17.4753|16.3825|12.5062|13.7215|11.5876|15.8824|20.6904|26.8243|30.1449|38.5675|31.6265|36.1693|35.4268|50.271|50.5095|37.3347|32.9102|27.058|32.7486|38.1159|36.92|33.51|30.6|26.29|41.49|38.55|35.2|43.51|32.46|35.97|40.67|27.51|29.15|20.27|9.13|9.04|11.42|15.8|16.96|13.36|10.46|14.71|10.5|9.21|8.4|15.24|15.9|17.53|14.85|19.17|20.56|22.42|16.15|20.01|31.22||
2025-07-04 02:16:22|russ2000_0439|CKH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:23|russ2000_0440|RCII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:24|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|22.07|24.26|23.65|22.99|22.26|20.28|22.23|17.51|16.79|11.85|15.31|16.99|18|16.85|16.45|18.55|13.9|16.2|22.2|24.1|27.33|29.35|28.81|34.4|33.2|31.43|28.72|35.48|38.4|37.3|43.08|46.25|41.99|41.13|37.43|33.6|33.77|34.7|34.48|39.7|35.53|40.43|35.07|34.25|36|37.34|36.86||
2025-07-04 02:16:27|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9578|8.8425|6.1579|5.6082|6.0225|1.1232|0.9081|2.2465|3.8477|3.9273|4.8435|7.6237|10.2685|15.1597|17.0636|16.6892|15.4146|15.1199|19.6447|16.028|17.223|18.864|23.8588|25.9938|28.4235|29.236|27.0294|27.9057|25.2768|25.2768|23.8668|23.3808|18.24|20.86|15.2|16.98|19.62|21|22.05|21.95|24|26.05|25.9|28.75|30.9|28.55|31.28|29.21|29.38|30.31|25.35|23|25.08|28.26|34.65|31.89|32.11|35.21|32.23|28.18|29.55|26.91|30.36|25.75|25.54|24.4|25.28|26.72|23.86|26.43|23.75|26.57||
2025-07-04 02:16:30|russ2000_0445|FCFS|price_second_month|0.2277628032345||||||||||||||||||||||||||||||||||1.2501|1.8334||2.2084|1.8751|2.375||1.4167|1.2084|1.2917||1.2084|1.3333|1.167||1.167|1.146|1.417||1.834|1.896|2.042||1.927|2.625|2.584||4.167|3.875|4.771||3.2083|3.6667|2.75||1.125|0.8125|0.75||2.2667|2.5667|2.2667||3.0533|3.1633|3.4037||4.7533|6.75|8.547||10.64|10.015|13.355||10.685|13.16|14.58||19.75|20.59|25.87||23.44|23.4499|14.68||14.99|15|19.06||17.52|17.13|22.19||21.8|27.75|30.99||41.99|41.95|35.09||40.17|46.01|49.62||49.21|57.89|61.84||57.59|55.98|55.67||45.59|40.06|37.43||51.33|47.08|47||58.3|63.15|67.45||89.85|82|72.35||100.02|91.67|80.63||67.48|57.21|70.04||76.44|87.5|74.81||69.51|73.35|86.91||93.33|100.38|108.39||104.88|114.8|103.6||135.14||
2025-07-04 02:16:35|russ2000_0446|WOR|price_second_month|2|||||||||||||||||||||||||||||6.3344|5.5481|6.1646|6.9509|7.2605|7.603|9.6578|9.5551|9.8633|9.4523|10.4798|10.9935|12.3291|11.4045|12.175|11.4045|12.6374|13.7162|12.3291|11.6387|12.8716|10.2517|12.9456|12.5634|11.7127|12.7915|11.9469|11.6387|12.212|12.7545|10.3627|11.0777|8.9016|8.3592|8.5564|8.5133|9.0188|10.2517|8.9016|7.6317|6.5098|5.8933|5.918|7.3667|8.6674|8.0139|9.1112|9.1236|10.8188|11.6141|9.3517|8.279|9.0619|8.9879|10.0668|11.1271|12.625|12.2367|12.625|10.0236|10.899|12.4031|12.7175|12.175|12.5881|10.6524|11.8237|13.7162|12.7607|15.4114|10.1346|11.1024|10.936|7.4406|6.2016|9.1852|8.1496|6.8119|8.9201|9.8448|8.8338|9.4934|11.7127|13.297|12.9271|10.6524|11.349|10.9976|13.3771|13.3278|16.9402|19.8376|22.0507|24.9912|24.9912|22.6856|23.5795|23.8261|18.4506|16.6628|16.6813|18.9252|18.8574|23.2713|27.3152|28.9735|29.4605|26.8159|31.2359|28.0488|28.8255|27.4508|28.8625|25.8172|23.2589|24.7384|24.7939|22.6918|22.6733|16.2991|23.0678|30.3359|32.2654|40.23|39.4348|33.486|33.3997|29.3249|31.5688|29.3187|35.0579|36.6114|46.0001|37.9861|57.04|57.16|49.91|38.3|41.9|50.63|65.41||
2025-07-04 02:16:41|russ2000_0447|RPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5216|12.6279|11.9709|9.7487|13.3235|13.0627|12.8211|12.6955|13.3235|13.6037|13.8936|12.5409|12.7342|13.2945|12.4926|12.6182|13.0337|13.8163|14.6375|14.0095|8.16|9.89|10.29|10.69|12.54|14.13|12.64|11.99|10.55|9.07|7.81|8.38|5.6|6.7|4.75|4.08|3.15|3.22|3.04|3.3|2.72||
2025-07-04 02:16:44|russ2000_0449|LOGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:45|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||6.0741|5.8149|7.7778|8.963|7.4815|6.963|7.1852|6.7408|5.3333|6.4445|5.7037|5.4075|5.4075|5.7777|6.8148|6.2778|6|6.2222|5.833|6.37|7.703|8.222|8.222|9.833|8.445|8.8889|7.973|8.8889|9.3333|10.167|11.778|12.555|10.5556|14.3611|10.9167|12.4722|11.1111|8.4444|11.0833|11.5833|10.1111|12.3611|14.7111|27.25|24.25|24.4|21.53|23.11|18.3|17|16.57|18.48|19.46|22.05|24.25|18.9|22.8|26.54|26.61|23.45|37.28|37.12|46.35|41.33|53.65|51.6|58.33|68.49|54.44|41.02|30.19|36.57|36.68|42.89|35.58|36.55|32.1|29.97|27.63|29.65|22.01|25.37|28.5|27.49|20.73|24.9|28.6|22.92|27.57|30.6|31.09|30.86|28.32|31.25|36.76|35.52|35.27|35.85|33.12|35.85|34.5|40.77|41.45|42.93|48|58.99|53.01|46.86|55.23|66.37|58.1|57.33|45.68|50.63|46.56|40.19|28.44|25.76|20.32|17.6|18.59|24.62|34.38|40.36|40.54|38.88|30.27|32.65|29.98|36.02|43.2|36.19|41.29|45.95|51.53|62.29|75.16|99.37|82.58|89.45||
2025-07-04 02:16:50|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|57|72.2|76.25|63.78|70.69|71.99|64|52|15.52|22.04|31.57|32.3|40.48|36.08|35.44|36.93|46.58|50.35|49.735|51.33|42.32|49.44|50.17|55.77|59.75|61.81|65.06|69.93|66.58|70.13|68.03|80.12|73.01|75.55|81.53|83.58|83|77.56|84.54|85.33|81.99|78.83|82.61|96.7|97.05|100.37|108.71|109.19|94.44|104.04|91.93|88.43|107.32|94.55|70.63|66.45|80.5|110.9|122.34|126.26|103.73|103.53|96.38|73.27|88.92|79.32|65.11|76.18|59.73|70.28|95.68|74.55|81.65|70.76|69.85||
2025-07-04 02:16:54|russ2000_0454|TILE|price_second_month|0|||||||||||||||||||||||||||||7.21|5.685|3.66|4.88|5.71|4.665|3.775|5.665|6.53|5.96|5.44|5.66|4.945|4.47|6.34|7.94|6.69|6.625|5.5|7.065|7|7.5|8.065|6.565|7.19|7.565|9.875|11.565|11.625|14|15|19.125|19.595|12.25|12.5|9.53|7.75|8.69|4.5|4.5|4.31|6.94|8.41|6.38|6.14|5.85|4.96|4.95|9.03|4.97|4.12|2.66|3.64|5.71|5.71|7.54|7|7.14|9.9|8.33|7.65|10.15|8.33|11.08|11.48|12.71|14.86|15.82|16.88|18.04|17.44|16.76|14.16|13.17|5.54|2.23|6.34|6.61|7.68|8.6|11.78|12.82|14.44|16.67|19.25|15.08|11.5|12.25|12.69|13.73|14.69|18.31|16.8|17.66|20.05|19.26|18.24|17.03|15.12|20.19|21.53|24.24|19.88|15.9|16.96|17.68|17.4|18.9|20.55|19|24.95|24.2|22.7|23.55|16.2|17.75|14.47|11.05|16.79|14.59|8.49|7.56|8.345|12.42|16.34|14.38|14.26|13.05|14.39|11.17|10.83|8.82|6.93|10.33|10.11|15.72|16.11|18.88|26.55|20.23|20.09||
2025-07-04 02:16:59|russ2000_0456|SWM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:00|russ2000_0457|HUBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.6875|2.7893|3.1408|3.297|3.5|4.25|4|3.5158|2.672|2.2813|2.2813|2.4375|3.4844|2.875|2.1719|2.2344|1.5938|1.6875|0.875|1.2344|1.6375|1.75|1.22|1.0313|1.2937|0.6188|0.7662|0.6412|1.0625|1.3162|2.03|3.5537|4.0975|3.315|5.4375|7.2687|6.87|8.0625|10.1375|10.425|11.83|11.65|14.27|15.835|18.49|16.685|13.04|14.995|18.04|19.97|13.35|8.98|9.88|10.965|13.225|13.485|15.3|13.275|16.315|17.48|19.08|15.745|14.89|17.815|17.48|15.05|16.185|18.865|18.155|18.575|18.815|19.535|23.515|21.745|18.81|20.185|21.21|18.845|19.265|18.46|20.01|20.375|21.425|25.25|17.925|19.225|23.9|21.825|25.8|26.425|22.22|21.49|19.48|21.53|25.535|23.115|23.385|26.92|27.31|28.79|34.905|35.1|38.835|42.2|36.49|39.905|42.075|45.865|36.78|39.02|37.775|42.53|43.15|47.13|51.64|41.1|33.71||
2025-07-04 02:17:06|russ2000_0458|WERN|price_second_month|0.42427958307787|||||||||||||||||||||||||||||2.864|1.7952|2.6032||3.4176|4.1136|4.448||4.5936|6.0384|7.0432||6.7456|7.6448|9.4784||8.88|8.16|7.6||6.4|6.64|6.48||8.32|7.68|8.7024||9.3024|11.64|9.84||11.436|9.45|10.614||12.45|10.578|8.436||6.936|7.05|10.2||14.55|10.032|14.58||17.048|14.704|17.224||16.952|18.368|19.49||21.1|19.31|22.64||19.62|17.29|19.7||20.27|18.71|17.48||20.15|17.15|17.03||18.58|21.71|17.34||18.12|18.63|19.8||21.89|20.49|22.6||25.05|20.83|24.1||23.89|21.36|21.67||24.17|23.33|24.73||26.51|25.2|31.15||26.25|25.1|23.39||22.97|23.27|26.95||29.35|36.55|38.65||37.55|35.35|29.54||31.08|35.3|36.39||43.53|41.99|39.22||44.52|44.27|47.66||38.54|37.6|40.26||44.18|38.95|42.37||35.83|38.59|35.92||27.36||
2025-07-04 02:17:12|russ2000_0459|PLCE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|9|9.81|10|25.13|26.94|40.5|26.63|16.44|14.25|20.5|25.75|20.25|24|26.8|17.93|27.15|33|26.5|10.1|10.64|9.21|20.12|17.25|26.73|30.97|23.52|23.91|37.03|47.75|46.67|35.59|49.42|57.9|60.05|64.03|63.52|55.76|51.64|24.28|25.93|24.56|36.1|33.35|21.68|21.89|26.43|29.96|33|44.55|44.02|48.77|49.64|49.83|44.49|46.53|53.12|51.67|49.83|60|44.29|44.82|54.8|57.85|56.97|49.81|49.63|47.66|57|64.19|65.41|57.67|55.2|83.47|80.18|79.87|100.95|120.05|102.1|118.15|145.35|135.25|120.8|127.8|90.09|97.28|95.38|76.99|62.52|19.56|37.42|28.35|50.1|69.7|93.06|75.26|79.29|49.3|38.92|30.89|36.42|40.25|23.21|27.03|23.22|11.54|8.14|15.48|10.46|8.74|4.43||
2025-07-04 02:17:16|russ2000_0460|DORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.625|1.375|1.6875|1.5625|1.7825|2.3125|1.6575|1.5325|1.6875|1.9075|2|1.9075|1.875|2|2.375|2.5|3.2825|2.4075|2.25|1.89|2.0625|2.0325|1.595|0.9225|0.625|0.665|0.47|0.5|0.8375|0.95|1.2375|1.8125|2.435|2.4|2.2025|2.515|2.5375|3.3725|3.5|4.6625|4.7175|5.0125|6.25|6.795|6.75|5.55|5.915|5.305|5.065|5.25|5.115|5.71|7.11|7.025|7|5.25|4.765|6.395|5.975|4.13|7.1|7.03|7.395|9.025|11.32|11.725|19.755|17.335|18.93|16.175|19.34|22.705|24.07|29.48|34.2|34.96|44.53|50.24|49.78|57.62|53.13|44.83|47.33|44.11|46.66|50.35|47.72|50.57|55.21|63.07|72.24|78.16|83.4|66.42|68.31|69|64.52|80.98|87.86|80.9|81.66|71.08|74.32|60.64|69.92|84.69|92.37|99.71|102.38|93.86|110.98|93.42|101.05|90.65|89.64|93.03|82.05|82.51|72.04|94.22|91.97|113.42|139.98|131.46|129.31||
2025-07-04 02:17:21|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|19.13|16|22|18.44|14.19|13.06|8.19|7.56|7.25|5.88|4.31|7.75|11|14.85|13.69|17.45|24.28|27.15|22.9|18.14|20.78|27.75|26.68|25.46|24.68|25.92|27.5|29.84|29.12|25.49|25.97|20.14|17.49|17.9|15.02|17.76|24.33|26.33|30.92|33.21|29.54|23.21|25.24|18.78|17.74|22.9|21.73|19.41|20|21.97|21.96|28.58|27.49|24.14|25.09|22.46|23.47|24.7|25.95|26.09|26.77|28.86|28.01|26.46|28.97|31.94|33.76|35.21|37.64|39.59|43.71|40.11|52.37|58.17|62.01|57.87|50.68|46.99|48.7|46.68|44.91|37.44|33.65|27.68|25.02|26.04|32.7|27.42|24.89|23.19|25.39|25.74|33.47|32.88|24.76|25.88|25.54|27.34|27.68|31.28|26.36|25.55|22.8|23.93|23.36|29.24|33.75|30.49|35.32||
2025-07-04 02:17:25|russ2000_0464|HMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:26|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|26.7|25.2|22.2|30.9|32.8|27.02|15.54|18.67|22.11|21.64|21.18|22.69|26.58|29.71|22.55|22.49|18.58|7.45|5.21|3.2|4.8|9.61|10.92|17.33|17.8|20.17|26.79|18.28|18.42|16.01|10.84|10.98|10.88|7.43|11.12|7.34|6.69|8.61|12.82|18.93|22.72|21.13|24.09|23.54|17.49|15.09|14.18|15.6|12.15|13.55|12.6|14.39|18.53|13.93|12.29|7.76|4.74||
2025-07-04 02:17:29|russ2000_0468|BKE|price_second_month|1||||||||||||||||||||||||||||||||||||||3.1296|3.9815|2.963|2.4074|2.2593|2.3704|2.7408|1.8703|2.037|1.5924|2.0369|2.3151|2.5556|2.6298|3.7778|5.0742|4.7036|3.7036|3.9631|6.8148|7.2222|10.148|14.852|13.1111|8|10.6667|10|12.7778|7.6667|6.5833|7.1667|5.2222|5.1667|7.8056|8.3333|8.4|7.3333|9.9111|10.8889|10.9556|8.9333|8|7.8667|8.5467|8.56|9.8444|12.8711|12.5556|12.2089|13.1111|15.5156|19.7067|15.0978|14.3289|18.2|18.6089|16.8622|22.6|23.8|26.2667|25.2933|22|29.82|30.4867|37.0267|21.82|31.93|31.77|34.14|29.28|36.76|32.42|26.54|37.77|40.4|42.7|38.46|40.87|47.9|39.57|45.43|44.64|46.65|52.02|54.05|52.56|45.8|44.36|45.39|52.52|51.09|45.77|36.97|30.78|33.87|25.99|24.03|22.8|18.6|17.8|16.85|23.75|22.15|26.9|23.05|19.34|18.72|17.31|20.6|27.04|13.71|15.68|20.39|29.2|39.28|49.75|39.59|42.31|33.04|27.69|31.66|45.35|35.69|34.6|33.39|47.52|40.27|36.94|43.97|50.81|38.32|45.35||
2025-07-04 02:17:33|russ2000_0470|PRGS|price_second_month|2||||||||||||||||||||||||||||||||||4.9722|5.0133|3.9033|4.4722|5.9444|6.1111|4.2778|4.8333|6.0689|4.5278|4.9444|3.5556|3.4444|5.5278|4.5|6.25|7.2778|6.2778|3.5|3|3.4733|3.8333|3.6667|3.6667|4.7511|4.9178|7.1111|6.7933|8.6867|11.21|7.5833|8.8767|11.1667|14.42|13.3333|10.04|10.54|10.04|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|49.83|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|36.37|40.18|43.66|45.59|51.41|45.51|47.98|46.96|51.03|53.04|54.88|60.06|51.38|56.81|49.82|58.4|64.09|57.33|59.96|54.44||
2025-07-04 02:17:38|russ2000_0473|GSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.63|10.37|10.99|10.56|16.75|21.2|21.13|16.15|14.93|15.14|11.92|15.18|13.97|14.78|12.48|12.8|17.89|18.56|20.14|19.45|17.33|15.37|20.82|12.42|9.55|7.23|9.12|10.01|11.27|11.38|10.63|13.29|15.9|15.38|10.37|8.11|1.8|2.28|1.5|1.29|0.6469|1.01|0.801|0.4951|1.14|3.33|4.39|8.31|6.61|8.06|6.42|7.1|4.79|4.99|4.86|5.34|4.94|4.54|6.05|4.42|4.57|3.43|3.83||
2025-07-04 02:17:41|russ2000_0477|BHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.3067|5.3333|6|5.6956|4.7778|6.2511|5.4178|5.8622|7.1111|7.0289|6.5844|6.6956|7.7778|11.0267|12.5022|11.9467|8.9733|8.4444|11.1111|13.3333|13.4178|16.36|9.8889|14.0578|15.1111|22.7778|12.8356|12.4|10.2267|11.0222|8.4978|11.7333|13.3333|11.2889|13.8267|15.4844|12.64|19.7244|24.4867|23.2067|19.42|19.1733|23.3667|21.68|21.1133|19.4067|20.4333|23.48|24.21|24.94|24.29|21.49|22.11|25.08|17.95|16.8|17.77|16.49|12.68|9.77|12.2|16.4|18.03|19.8|18.48|14.03|16.07|18.86|17.28|13.55|13.81|16.42|13.54|16.05|15.54|17.42|19.5|21.97|22.98|23.84|23.19|24.63|23.78|23.46|23.24|21.37|21.46|21.65|20.73|24.12|28.35|31.1|32.3|32.5|30.5|30|27.7|25.85|23.84|27.4|22.09|26.48|34.47|27.18|21.19|19.61|24.32|28.4|30.95|27.03|23.58|26.14|25.49|27.45|28.87|23.79|23.61|25.74|24.95|30.71|43.07|42.51|48.49|39.96|36.52||
2025-07-04 02:17:45|russ2000_0478|FMBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:46|russ2000_0479|CNMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.5274|3.5644|4.9067|8.4444|8.6667|13.1111|14|14.1667|22|11.42|11.8333|13.1667|12.5|12.42|15.8333|14.6267|14.0867|13.54|18.1667|20.5867|22.6667|18.6667|16.8333|18.3333|16.0867|9|9.5867|15.2933|14.3067|20.3|17.95|20.61|23.74|19.02|19.04|15.2|19.65|21.22|21.26|28.85|25.45|24.45|28.97|29.61|31.34|29.26|22.6|19.36|19.44|20.49|22.13|27.36|31.31|29.05|24.88|26.96|26.69|31.96|23.51|13.59|15.75|17.83|20.79|21.88|19.44|18.51|21.51|26.48|28.3|23.45|26.29|29.84|26.79|27.02|27.63|31.11|32.93|31.09|40.71|46.62|44.9|39.5|42.43|51.3|55.54|53.06|42.5|39.74|39.82|40.8|43.58|41.62|50.77|49.6|53.5|60.53|68.65|80.43|67.96|76.9|80.48|100.77|113.27|94.64|73.41|86.31|101.89|123.06|137.69|131.34|131.46|146.16|116.29|88.57|82.85|96.19|121.3|111.46|107.27|80.32|76.44|73.22|74.04|59.17|56.75||
2025-07-04 02:17:51|russ2000_0480|BCO|price_second_month|0||||||||3.6839|4.065|4.319|4.2767|4.4461|4.4461|4.7001|4.1497|4.5308|5.1659|5.7587|3.2605|3.6839|4.8272|5.42|5.5894|6.0551|6.9443|7.1137|6.3092|5.9704|6.1822|6.4362|6.5633|5.8434|6.5209|6.2245|5.6317|5.3776|5.1659|4.4884|4.5308|4.8695|6.0128|8.2021|10.4749|10.9196|10.1785|11.0184|9.3879|9.882|9.5361|10.0302|12.0561|12.8902|16.6815|15.5786|14.0621|14.1999|17.2329|19.5766|20.197|21.2999|21.3344|17.3019|16.5436|13.5106|15.7164|13.1315|10.4776|9.8572|8.3752|8.582|8.3407|10.9464|12.9592|12.1651|11.3655|12.8103|14.8948|13.29|10.4004|7.8141|8.7295|9.0163|12.2423|14.6025|17.0565|15.8819|21.2916|19.1134|17.2109|22.1574|25.4551|27.0047|30.3024|31.4163|30.9586|32.6461|36.3574|31.6314|35.282|36.9088|39.9694|38.4805|21.77|23.87|26.59|26.35|22.48|25.48|22.67|18.87|24.54|30.87|29.75|25.7|24.62|25.25|22.77|22.26|27.46|26.45|26.83|25.83|33.53|30.41|26.7|27.38|21.7|28.14|31.96|28.66|32.18|29.25|29.15|36.5|40.4|53.45|63.1|78.45|80.85|73.5|79.25|75.1|70.82|78.92|77|75.25|93|78.29|40.1|48.36|67.1|76.83|75.41|78.16|61.16|70.06|60.83|55.28|59.75|65.25|66.53|75.81|78.9|82.83|103.24|110.93|96.71|94.04|82.06||
2025-07-04 02:17:56|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.4|498.4|530.2|608.4|521.6|552.2|545.2|657.4|662.8|529.4|378.8|420|293.4|307.4|190.6|355.4|351.4|424|415|336.8|226|271|226|291|235|142.2|131.8|87|28.2|22.8|15.6|6.588|10|14.3|19.69|24.7|19.24|19.19|19.37|23.18|26.88|29.66|32.18|25.56|23.73|21.91|19.43|18.4|17.35|15.25|18.66|14.41||
2025-07-04 02:17:59|russ2000_0482|CORE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:00|russ2000_0483|PEGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:01|russ2000_0485|KBH|price_second_month|2||||||||||||||||||||||||||||5.5|5.19|2.875|5.94|7.94|5.75|6.44|11.125|8.875|7.69|7.315|8.685|8.375|9.875|9.875|11.625|9.065|7.565|6.5|6.565|6.565|7.19|5.815|8|7.065|5.94|6|7.065|7|10.69|10.655|12.875|14.625|13.97|14.28|14.095|12.155|10.405|10.03|10.845|9.625|9.78|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.465|32.025|41.125|54.325|57|81.91|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|32.25|41.64|48.23|42.44|40.15|42.25|32.43|32.64|28.82|38.45|43.82|53.97|44.2|59.59|64.76|86.08|78.5|67.1|54.03|54.14||
2025-07-04 02:18:06|russ2000_0486|BRC|price_second_month|1||||||||||||||||||||||||||||4.765|4.4417|3.0817|3.905|4.9433|5.195|4.98|4.5133|4.8367|4.8933|4.985|5.3683|5.0633|5.195|5.4367|6.3483|7.5833|7.7083|7.8333|8.0833|8.8333|11.25|12.1667|13.5|10.69|11.125|12.565|12.315|12.565|14.5|15.625|15.5|16.75|13.905|10.375|13.47|10.47|16.25|16|16.97|15.595|16.235|15.125|16.905|16.85|18.065|14.9|18.3|18.15|17.5|16.1|16.675|14.14|16.675|15.905|20.375|19.04|23.05|24.385|31.285|32.35|31|30.94|36.18|37.46|36.84|35.16|37.28|31.2|37.14|35.88|35.09|33.43|34.53|35.28|23.95|17.63|25.12|28.72|30.01|31.12|24.92|29.17|32.61|35.69|32.06|26.43|31.57|32.35|27.51|29.28|33.4|33.53|30.73|30.5|30.93|27.15|29.87|22.44|27.34|28.29|24.74|19.66|22.98|26.84|30.56|34.61|37.55|38.65|33.9|37.95|37.9|37.15|38.55|43.75|43.46|46.41|49.32|53.05|57.26|45.13|46.82|40.02|52.82|53.45|56.04|50.7|53.9|46.27|47.24|41.73|47.1|53.73|47.57|54.92|58.69|59.28|66.02|76.63|73.85|70.64|67.97||
2025-07-04 02:18:11|russ2000_0487|MDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:12|russ2000_0488|WMGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:13|russ2000_0489|IPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:14|russ2000_0490|SMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.999|0.835|0.875|0.898|0.73|0.934|0.521|0.454|0.67|0.775|0.968|1.469|1.378|0.889|1.03|1.459|1.678|1.394|1.316|1.748|1.624|1.228|0.895|1.24|1.058|1.303|1.565|2.217|2.176|2.498|3.328|3.924|3.348|2.456|2.434|3.18|2.624|2.162|2.61|2.705|2.42|2.665|2.185|1.885|2.4|1.835|1.39|1.92|1.922|1.995|2.15|2.786|2.533|2.619|2.965|3.178|3.613|3.549|4.14|3.918|5.006|6.767|9.149|8.806|23.41|25.809|28.561|78.757|87.327|43.77|33.15|41.46|40.09||
2025-07-04 02:18:17|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||3.8333|5.125|5.5417|7.9167|11.2501|11.2501|11.125|12|15.25|17.125|19.25|20.5|21.5|20.5|18.75|20|22.25|25.875|21.25|14.125|14.125|5.125|8.1875|10.3125|6.375|6.625|6|6|5.875|4|5.5|5.5|6|5.375|5.25|7.05|9.45|9.02|9.94|13.57|8.13|7.95|5.82|9.71|11.71|14.92|17.35|15.1|18.72|24.75|22.85|14.11|13.9|15.9|23.64|27.07|28.44|32.77|24.49|26.74|22.21|19.07|15.18|26.11|16.74|13.1|19.03|21.32|30.51|34.59|40.17|47.67|56.65|62.07|70.6|80|69.14|82.01|96.26|84.74|98.46|92.26|110.53|113.86|107.55|129.15|138.14|130.6|123.24|149.75|183.3|230.42|203.81|200.42|197.07|187.34|199.65|191.84|200.46|215.02|272.3|302.9|314.69|353.01|456.71|409.42|439.86|456.39|452.65|430.46|403.2|369.82|386.8|298.48|363.02|447.46|579.68|624.9|550.12|595.31|532.08|473.96|444.34|445.68|501.77|450.85|553.6|490.83|466.53|497.7|492.39|477.3||
2025-07-04 02:18:22|russ2000_0492|MACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:23|russ2000_0493|NWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||20.6667|20.3333|19.1667|20.1667|19.7533|20.6667|22.3333|22|22.8333|23.6667|25|24.25|24.38|25|28|28.19|27.5|24.38|28.38|24.47|24|25|25.13|19.5|21.75|23|24|24.45|23.9|25|24.45|26.34|29.25|28.05|25.6|24.5|27.85|28.49|30.5|31.97|29.11|30.83|33.86|36.43|36.2|36.78|34.36|34.24|34.88|38.25|41.24|44.27|49.83|46.46|47.97|42.04|45.59|48.73|49.95|40.95|42.44|42.1|42.88|43.99|43.97|45.44|48.82|47|45.17|45.22|47.06|45.77|46.35|49.17|43.86|45.55|42.73|41.04|42.53|42.87|45.27|45.46|46.51|47.25|44.7|43.98|48.8|49.89|54.9|59.73|57.3|60.1|61.25|66.3|69.15|52.15|59.8|64.9|66.33|64.22|68.82|71.36|68.77|65.77|64.11|51.11|47.92|47.99|52.88|51.45|43.12|52.01|54.29|47.61|50.11|48.34|42.7|39.28|36.62|36.74|37.42|40.22|43.82|40.88|40.97||
2025-07-04 02:18:28|russ2000_0494|TYPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:29|russ2000_0495|HF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5912|21.8428|22.2432|23.1415|23.11|20.2569|19.9103||
2025-07-04 02:18:31|russ2000_0496|OMCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.85|5.22|6.08|3.29|3.05|7|13.22|13.14|19.29|13.35|12.33|10.75|6.62|6.5|8.48|9.57|11.63|13|16.83|18.38|21.13|22.89|24.35|25.18|16.72|13.4|15.91|10.69|8.48|9.38|11.9|10.64|13.22|13.19|11.46|13.38|14.08|14.93|15.64|14.2|14.92|14.13|14.42|15.43|17.8|18.58|22.7|24.11|27.31|26.81|27.81|31.8|35.38|36.42|35.84|29.23|27.98|31.59|37.64|35|38.025|41.1|50.25|49.9|43.65|45.7|68|72.25|82.52|81.1|71.8|79.16|81.47|68.11|68.02|107.75|132.95|135.86|155.27|183.62|139.55|109.39|105.27|52.28|54.44|72.02|57.58|33.62|26.15|32.24|44.48|45.69|38.06|28.23||
2025-07-04 02:18:34|russ2000_0499|HT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:35|russ2000_0500|GTLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|17.38|24.08|24.95|28.33|27.26|41.77|46.88|8.81|6.83|20.22|20.26|16.75|16.61|17.86|15.92|28.81|40.48|43.93|48.56|56.22|70|66.29|70.12|59.51|65.53|93.72|115.1|86.88|82.66|72.03|66.34|43.15|34.94|34.81|25.56|19.88|16.93|24.91|30.91|34.71|35.59|36.14|33.36|46.31|55.11|64.06|74.9|62.17|88.16|76.95|62.84|52.99|56.92|40.81|72.07|105.99|155.17|148.66|188.38|179.34|121.8|175.2|191.95|132.56|133.5|116.56|178.43|132.75|147.68|156.31|122.4|183.8|190.55|157.86||
2025-07-04 02:18:40|russ2000_0501|SSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.2285|56.7751|65.2567|66.4684|64.3912|59.0253|66.2953|70.1899|81.7872|87.1428|93.4019|90.6324|88.4168|104.1338|106.197|98.4562|109.7836|110.9191|121.9556|119.9061|127.4808|134.82|147.1083|141.6745|129.4471|127.8408|141.5222|138.4757|128.367|133.1583|128.1731|125.9298|135.3185|125.4867|126.3453|113.8271|120.3354|115.6826|130.4441|6.7115|2.6587|1.0524|1.8002|6.4253|5.816|7.0346|8.1516|6.2868|8.3362|8.8348|7.9208|7.7546|7.847|8.7886|8.2993|9.5733|9.3979|9.9795|12.6013|14.0414|18.7127|18.1126|18.0203|17.5033|18.0757|21.2883|23.43|17.52|21.94|17.26|16.86|16.99|17.12|23.03|17.18|17.88|15.07|13.77|12.81|14.67|17.63|21.15|15.22|12.36|14.92|11.9|8.67|11.12|12.76|18.82|21.21|18.54|18.53|22.26|15.87|14.95|14.98|12.62|7.88|7.64|6.91|4.03|2.72|1.97|2|1.62|2.22||
2025-07-04 02:18:45|russ2000_0502|HSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:46|russ2000_0503|CBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:47|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|10.46|12.32|13.7|15.3|18.76|20.43|22.64|19.74|21.76|23.23|23.9|23.76|23.84|25.51|22.18|17.38|19.29|16.27|21.35|24.59|23.85|24.88|26.86|27.83|28.46|23.57|26.66|28.63|26.72|28.36|29.08|29.1|31.22|32.51|26.98|32.22|30.07|31.79|35.51|41.01|43.58|39.62|32.35|31.97|32.76|34.11|34.58|36.78|35.82|37.12|35.96|40.58|36.48|35.98|34.07||
2025-07-04 02:18:49|russ2000_0505|MTZ|price_second_month|0.15486725663717|4.1112|3.1667|2.4444||2.8334|2.9444|3||3.3889|3.2223|3.0556||2.6667|2.0556|1.6667||2.9444|3.1667|4||6.5|6.4444|8.3334||9.6667|9.3889|7.5||5.9444|3.6111|3.9444||3.8334|1.9444|1.7778||0.9444|1.1111|1.2223||0.8889|1.8334|2.6111||3.5556|3.4444|4.555||5.833|4.667|5.889||11.222|15.222|23.555||31.542|29.167|15.25||15.917|10.75|14||18.8333|19.625|29.6667||38.1875|31.25|20||13.2|5.1|6.95||7.36|3.23|2.95||5.76|9.7|14.81||5.43|5.25|10.11||8.8|10.9|10.47||13.21|11.07|11.54||15.82|14.07|10.17||10.66|13.29|11.58||11.72|12.15|12.5||9.4|10.32|14.59||19.72|17.61|17.37||15.04|19.7|24.93||32.9|30.3|32.72||30.82|30.62|22.61||19.87|15.83|17.38||22.32|29.74|38.25||45.15|46.4|48.95||50.75|44.65|40.56||51.53|64.93|64.16||44.87|42.2|68.18||106.1|86.28|92.28||71.66|63.5|85.33||117.97|71.97|75.72||106.99|123.1|136.14||170.43||
2025-07-04 02:18:56|russ2000_0506|BABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:57|russ2000_0507|LEAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:58|russ2000_0508|HIBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:59|russ2000_0511|CALM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4075|1.8275|1.5775|1.595|1.5325|1.2825|1.3125|1.3125|1.375|1.22|0.97|0.7975|0.9525|0.9225|0.875|1.2825|1.28|0.925|1.015|0.8|1|1.02|0.8|0.925|1.0375|1.615|2.345|8.61|5.52|5.925|5.105|5.87|3.435|3.165|3.055|3.45|3.67|3.395|3.44|5.69|6.76|9.08|11.97|14.415|14.775|18.95|14.695|13.54|13.235|14.715|13.575|16.325|16.69|15.795|14.485|14.18|14.445|16.905|16.66|18.97|18.015|18.865|21.5611|20.84|21.34|25.34|25.365|25.19|29.815|35.6|43.895|35.05|44.71|54.16|53.46|50.47|50.76|41.9|38.65|41.7|37.75|38.15|45|42.55|48.7|45|48.67|42.18|41.11|39.77|39.89|35.69|41.51|43.945|38.35|38.34|37.36|34.89|36.06|39|53.73|51.11|56.51|57.22|47.5|46.19|45.31|55.42|55.33|71.57|87.78|107.9|93.37|102.91||
2025-07-04 02:19:03|russ2000_0512|PIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:04|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.13|16.5|22.5|17.75|15|18|12.19|16.88|24.5|41.5|62.13|39.88|34.63|29.38|22.63|36.5|38.25|30.75|33.56|41.38|82.13|45|89.63|32.13|37.69|46.11|29.24|32.91|25.01|29.14|13.1|14.03|15.27|19.27|21.35|29.5|29.17|25.83|19.36|19.39|14.96|15.07|18.38|17.71|20.09|24.17|24.46|18.78|19.59|18.12|17.6|16.78|15.5|19.23|16.81|5.93|4.26|10.53|21.48|27.31|34.1|38.17|33.23|43.98|47.58|57.59|36.36|24.89|27.04|34.68|34.3|28.46|31.91|42.39|35.12|32.22|39.55|33.32|35.37|37.41|30.49|30.28|23.07|20.45|18.55|17.79|19.67|26.65|27.35|31.45|18.9|16.15|18.15|17.05|12|8.76|11.42|11.49|9.26|13.69|13.39|11.74|11.89|16.62|21.5|23.82|22.79|26.58|28.57|21.43|21.14|19.88|21.27|24.41|29.19|28.53|36.21|40.65|35.49|27.87|22.24|19.31||
2025-07-04 02:19:08|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.935|11.675|21.645|24.575|26.285|28.635|33.98|40.815|39.23|34.695|37.25|32.38|35.3|31.13|37.17|38.99|46.65|46.08|47.97|52.26|63.75|61.25|69.24|68.95|61.75|61.14|54.83|48.58|38.75|60.19|61.53|62.85|56.25|45.25|45.05|47.45|37|24.05|30.9|30.73|33.95|16.85|16.25|21.89|29.11|28.97|33.99|34.84|43.46|30.39|31.42|40.25|29.96|34.35|44.38|38.52|35.52|31.08|36.38|35.2|34.77|51.99|31.85|27.03|27.92|30.3||
2025-07-04 02:19:11|russ2000_0517|BEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:12|russ2000_0518|HTLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.313|5.418|4.8677|4.9744|4.5511|4.9947|5.1014|4.1905|4.9101|4.8254|6.0013|5.3333|5.5238|6.2857|6.0013|6.4127|5.5568|4.0635|4.3505|4.0965|3.8883|3.779|3.746|3.6267|4.6502|4.4444|5.2394|6.3492|7.0959|8.6032|8.8952|11.265|10.25|9.2|10.9|8.98|11.805|12.725|12.135|11.08|12.105|13.155|16.47|15.4575|15.0375|15.03|15.9825|17.3475|16.86|16.08|15.44|16.51|16.77|15.57|14.53|13.98|15.4|16.52|15.44|12.37|15.7|14.16|14.75|15.31|15.55|14.54|15.48|16.59|16.62|15.2|13.75|14.47|14.24|13.02|13.73|13.57|14.35|13.92|18.33|20.38|21.625|23.45|26.53|25.17|21.25|20.24|19.16|18.4|18.48|19.03|21.51|20.74|19.45|22.17|22.84|19.52|18.68|20.45|20.75|20.09|17.88|20.57|21.41|17.91|21.9|20.685|18.48|18.2|18.15|16.78|16.74|14.36|14.28|15.15|16.74|16.13|15.6|15.09|13.42|12.78|11.32|12.38|12.77|10.32|8.95||
2025-07-04 02:19:17|russ2000_0520|WDFC|price_second_month|2|||||||||||||||||||||||||||||14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.69|23.125|23.25|21.375|25|25.815|28.875|30|28.75|27.75|28.94|24.38|26.5|27.13|26.75|25.69|23.25|18.75|19.94|18.94|21.88|21.19|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.27|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|243.38|304.41|248.74|242.99|227|222.26|183.98|177.37|160.16|174.54|190.4|229.5|211.4|258.98|226.13|261.61|262.07|234.95|228.36|233.33||
2025-07-04 02:19:22|russ2000_0521|CRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:23|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|16.99|20.4|23.6|35.7|37.13|37.88|36.29|42.64|36.1|43.09|46.98|42.44|48.51|50.27|31.21|31.4|37.43|36.83|40.95|33.88|27.11|27.06|27.23|29.21|22.35|16.96|17.11|20.24|20.57|19.46|17.64|20.97|23.3|24.81|25.19|26.76|28.47|27.11|27.77|30.38|36.81|36.82|36.91|35.32|43.74|48.61|48.03|55.13|57.92|56.78|63.39|62.58|51.64|53.07|53|56.95|59.34|74.27|76.46|69.68|69.05|60.55|73.94|103.96|67.04|68.48|79.14|62.92|75.88|95.21|90.43|89.03|85.1|76.56|67.98|67.22|73.14|73.13|81.59|68.82|75.25||
2025-07-04 02:19:26|russ2000_0525|FLDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:27|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.2509|0.1873|0.2368|0.2896|0.438|0.4309|0.4733|0.7171|0.6499|1.0737|0.8759|1.0172|1.0031|0.6499|0.5685|0.5018|0.2967|0.4662|0.551|0.5301|0.516|0.4272|0.4221|0.7912|0.7912|0.8974|0.8369|1.1427|1.0342|1.445|2.0146|2.0395|2.0683|2.0966|1.9259|1.9044|2.4944|2.6696|2.968|3.3884|4.391|5.9643|6.8221|7.3556|7.7037|7.498|7.8393|8.687|7.4867|8.357|10.5406|12.0777|13.2916|13.4611|10.3597|10.4931|7.6449|4.7922|4.3152|7.4754|6.6028|6.0558|5.2217|5.7868|6.37|7.9365|8.0857|9.1549|8.9989|8.3886|9.6183|10.3869|8.8814|11.4877|11.2684|12.4394|11.8878|14.44|12.85|11.66|11.29|14.2|16.29|16.63|18.16|15.95|13.84|15.67|14.18|13.28|14.47|19.33|22.19|28.76|26.61|34.08|34.46|22.11|24.85|18.85|19.17|23.03|29.57|32.81|51.1|70|115.78|81.97|81.1|51.23|51.35|31.96|31.23|35.19|30.53|25.04|23.69|24.56|18.3|17.5|18.62|21.59|21.51|14.83||
2025-07-04 02:19:31|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|26.67|21.3|18.67|16.83|15.82|17.98|21.45|15.01|17.9|10.96|11.24|12.09|9.42|10.6|12.65|13.8|10.68|9.08|4.88|4.47|4.23|4.18|5.2|3.89|5.33|4.29|2.08|5.14|10.66|12.33|12.03|13.45|12.82|12.77|20.26|15.4|15.31|16.46|15.07|11.08|10.06|8.3|10.49|7.97|8.03|7.33|11.11||
2025-07-04 02:19:34|russ2000_0531|TNC|price_second_month|0|||||||||||||||||||||||||||||||||||||11.6875|11.375|11.3125|11.25|10.5|10.5|11.25|5.375|5.415|5.8125|5.5075|6.0625|13.5|13.375|12.25|11.815|12.815|11.19|12.25|13.875|15|17.19|18.94|18.19|21.33|19.94|17.25|17.53|17|16.905|17.75|16|17.75|21.94|22.25|21.475|20.565|19.15|16.81|17.625|19.875|18.65|17.95|16.675|17.475|19.875|21.56|20.205|19|20.125|20|19.65|18.65|18.97|23.46|23.35|24.825|27.06|29.05|30.78|32.52|42.02|43.83|36.08|35.17|31.15|24.09|9.86|18.27|25.57|27.22|23.86|33.49|31.24|34.14|40.65|38.63|43.96|41.98|41.04|42.2|41.95|38.14|46.67|49.34|51.37|65.26|61.26|63.91|69.69|67.45|65.37|63.76|57.32|62.27|46.54|53.7|64.73|75.1|70.25|70|60.95|65.8|64.4|78.8|76.55|59.85|63.2|57.61|68.39|74.46|71.54|63.94|66.47|67.16|76.2|82.74|73.98|78.66|78.78|62.24|60.35|63.53|70.82|73.1|82.43|85.62|113.19|102.66|97.67|88.37|86.56|74.42||
2025-07-04 02:19:39|russ2000_0534|VSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:40|russ2000_0535|STL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:41|russ2000_0536|DOC|price_second_month|0|||||||||||||||||||||||||||||6.9688|7.1122|7.6812|7.9088|8.933|8.9899|9.3312|9.8433|10.979|11.6618|12.0032|12.5721|12.9135|13.0865|12.6313|13.8284|14.1107|13.6555|12.1761|13.6555|14.452|14.7388|15.2486|15.2486|14.9072|15.59|15.5354|15.5354|15.3624|16.9555|17.9797|16.9009|16.0179|14.3382|14.3656|13.3733|13.7966|11.8347|11.8074|11.3249|12.1488|12.0623|12.4037|14.2518|15.5308|16.1408|16.9055|17.2059|19.013|19.5728|19.8414|16.0907|17.8477|19.1404|21.3207|25.3446|21.8761|23.0777|24.4251|22.9412|24.7528|24.7346|23.9153|25.0077|23.806|27.3929|33.0189|33.4104|29.7416|27.6933|30.4517|26.5644|31.1891|32.9734|18.8172|16.6324|21.1478|25.9272|28.4944|26.2003|29.0042|32.063|29.9783|34.5939|34.5392|33.9384|35.1856|35.9594|37.1793|41.7493|41.0119|44.4986|43.1331|37.0791|33.4741|35.2948|38.0077|39.4461|40.7843|38.563|35.2493|33.7381|32.3453|26.9286|29.9237|35.8046|29.53|32.79|31.34|29.81|26.44|21.64|23.97|27.03|29.26|30.77|31.71|34.71|34.88|31.64|24.64|27.64|28.86|29.09|33.38|36|32.86|31.06|29.69|26.25|26.26|24.06|19.96|20.58|17.32|16.75|19.9|22.28|21.99|20.46|17.41||
2025-07-04 02:19:46|russ2000_0537|MTOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:47|russ2000_0538|TTPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:48|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.875|12.375|14.188|11|14.3125|13.75|15.375|14.5625|13.25|12.75|14.625|15.25|15.375|16|16.7|22|23.5|23.2|23.1|27.05|27.3|32.5|40.169|38.811|42.749|46.75|45.29|46.45|61.9|64.15|60.94|65.21|71.18|79.68|82.42|94.9|92.92|100.5|116.17|127.53|108.5|97.99|106.74|117.31|47.53|46.09|55.2|61.88|73.57|63.01|62.6|69.62|83|83.86|101.73|102.96|101.11|96.98|91.12|92.46|102.41|125.34|126.27|134.77|139.31|125.18|140.9|141.9|145.95|139.1|151.62|146.11|154.11|158.05|155.87|166.59|196.65|193.75|187.65|207.55|221.65|198|204.9|213.5|176.17|178.4|164.4|178.62|204.21|178.39|142.4|178.99|189.28|212.59|253.89|230.67|223.1|285.03|231.93|189.25|217.99|244.51|235.38|253.29|274.64|307.94|313.14|326|324.7|332.8|335.01||
2025-07-04 02:19:52|russ2000_0540|ICUI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.3333|7.3333|9.5|9.8333|9.3333|9.3333|7.7533|9.8333|14.8333|5.92|5.5|6.1667|5.92|5.6667|7.3333|9.42|9.7533|8.5|12.42|14|11.8333|10.7533|10.0867|10.3333|12.46|15.6267|18.8333|20.0867|24.7267|23.5667|28.8267|36.2333|34.83|36.21|39|29.22|30.9|29.36|34.08|33.31|33.31|26.19|24.95|30.62|32.97|30.37|35.98|35.1|41.47|44.01|40.41|39.06|40.15|37.81|37.12|26.84|25.48|30.37|30.25|31.53|36.16|37.19|33|34.37|31.82|35.61|36.65|41.99|43.36|41.2|44.01|45.88|51.45|55.5|58.89|56.76|71.39|71.48|65.685|57.86|60.07|62.59|83.69|88.91|97|113.52|113.44|91.9|103.99|124.77|150.25|150.4|161.3|174.35|213.4|231.25|291.05|306|240.49|245.76|212.8|161.75|187.48|195.81|199.62|200.24|188.7|207.5|208.06|199.35|226.21|236.73|181.64|159|159.23|170.64|174.89|145.03|87.76|109.23|106.34|165.33|163.96|146.33|134.86||
2025-07-04 02:19:57|russ2000_0542|CMRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:58|russ2000_0543|ACHN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:59|russ2000_0545|TERP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:00|russ2000_0546|AZZ|price_second_month|2||||||||||||||||||||||||||||1.1575|1.4075|1.125|1.0625|1.0325|1.0625|0.9075|0.7825|0.7825|0.72|0.5625|0.735|0.75|1.0625|0.9075|1.5625|1.3125|1.22|1.125|1.25|0.97|0.875|0.845|1.1575|1.485|1.5625|1.75|2.5625|2.3125|4.235|4.515|3.22|3.345|2.5|2.36|2.25|2.5625|2.5|2.5325|2.625|3.4075|3.75|3.89|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|33.59|47.59|52.64|52.99|53.13|47.58|45.64|42.54|40.2|42.48|37.73|44.33|47.27|62.45|71.63|79.96|76.18|85.79|86.76|99.52||
2025-07-04 02:20:06|russ2000_0547|AAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|18.7|20.48|22.36|22.59|27.15|27.34|29.71|32.79|29.94|31.19|33.48|34.26|34.85|38.89|42.6|40.75|38.95|39.3|36.4|40.01|44.57|40.67|44.57|38.98|39.93|39.71|32.22|35.74|39.62|40.12|43.6|44.68|46.92|47.53|45.5|26.17|24.99|30.18|30.45|35.41|38.15|34.4|36.14|34.1|28.52|28.46|25.48|18.84|20.92|20.14|21.63|21.12|26.05|28.44|21.83|20.15||
2025-07-04 02:20:09|russ2000_0548|HL|price_second_month|0|||||||||||||||||||||||||||||13.03|11.05|7.37|8.75|10.25|9.75|11.5|11.12|9.5|9.5|7.63|8.38|13.37|13.12|10|12.63|11|12.25|9.75|9.38|10.75|11.5|7.25|8.63|8|6.88|5.88|7.13|5.75|5.44|4.94|6|5|3.5|4.19|3.69|2.44|2.5|2.06|1.44|1.06|0.88|0.63|0.96|1.05|1.03|0.86|1.48|4.39|3.9|3.77|3.8|4.14|6.7|7.42|7.66|6.49|5.98|6.79|5.64|4.48|3.56|3.54|4.98|5.46|6.51|6.97|7.69|8|7.5|11.73|11.5|9.02|7.02|2.32|1.52|3.71|2.98|6.61|5.2|5.38|5.72|9.59|10.15|8.49|7.67|6.19|5.08|4.25|5.41|5.8|4.64|3.83|3.42|2.95|3.38|2.77|3.27|2.36|3.32|3.11|2.06|1.93|2.59|4.06|5.58|6.08|5.58|5.74|5.28|3.74|3.66|3.76|2.84|2.38|2.4|1.31|1.78|2.47|2.64|3.32|6.02|4.78|6.53|9|6.15|5.54|5.76|4.72|3.94|5.45|5.15|5.33|4.39|4.98|3.54|5.89|5.93|5.52|5.13|5.14||
2025-07-04 02:20:14|russ2000_0549|SPTN|price_second_month|0.0056022408963585|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.44||13.86|12.53|11.9||4.11|2.99|1.28||2.64|2.91|4.98||3.71|4.01|5||14.08|10.27|10.64||12.37|16.88|20.01||31.41|22.72|21.45||23.57|24.88|22.96||12.98|14.15|13.92||13.96|14.67|17.45||18.709|15.54|18.52||17.84|15.7|16.12||18.51|22.35|23.73||21.37|19.57|25.805||32.11|25.68|21.29||29.77|28.27|38.77||25.85|25.26|26.56||25.6|20.14|16.89||11.32|11.89|14.325||20.66|17.1|17.61||19.05|20.55|26.01||30.4|30.7|31.5||22.8|21.05|23.3||18.64|21.94|18.52||26.45||
2025-07-04 02:20:19|russ2000_0550|NSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|5.3125|5.5625|10.2825|10.25|7.8125|6.765|3.4225|4|3.9525|4.1875|10.3125|13|20.375|17.03|10.96|12.75|16.9|14.59|11.995|6.4|1.35|3.4|3.65|4.475|5.15|7.48|7.525|8.27|5.08|7.45|6.7|10.68|17.985|22.525|23.725|19.215|17.275|21.04|17.745|18.23|17.25|16.34|12.33|13.96|13.7|8.54|9.73|10.75|12.07|11.145|9.01|12.065|10.81|14.145|14.965|15.73|12.45|12.395|15.065|12.555|12.225|15.1|14.175|15.08|15.95|17.625|14.595|16.01|14.755|16.325|25.9|26.31|22.195|21.58|23.745|35.985|32.775|36.2|41.625|37.725|40.15|58.95|65.3|92|119.85|100.04|126.27|113.9|99.06|77.77|67.27|51.84|67.37|85.5|88.7|92.19|110.34|115.74|89.95|100.07|109.02|118.55|124.09|110.72|101.33|113.75|101.79|94.72|93.99|78.85|87.97|64.72||
2025-07-04 02:20:23|russ2000_0551|STAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:24|russ2000_0552|AIR|price_second_month|2||||||||||||||||||||||||||||10.92|11.1|5.4133|6.3267|6.78|8.82|7.56|7.76|7.62|6.8667|6.5933|6.6533|7.2133|7.5667|7.9933|11|10.42|9.2533|8.1667|9|9.1667|11.2533|11.8333|13.7533|13.5867|12.7533|19|17.3333|19.8333|23.8333|23.8733|30.3333|26.19|25.31|23.13|19.38|19|21.06|16.69|17.69|15.06|12|11.94|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.15|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|19.46|33.55|40.24|35.76|35.37|40.27|46.98|44.53|44.32|51.44|52.78|59.8|59.36|60.82|69.14|64.6|58.7|67.76|53.46|71.42||
2025-07-04 02:20:30|russ2000_0553|CCMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:31|russ2000_0554|CCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:32|russ2000_0555|MDCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:33|russ2000_0556|GHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:34|russ2000_0557|MNKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|69.4|59.45|60.4|58.3|83.15|86.2|88|82|85.95|56.9|44.35|47.25|35.25|15.25|15.5|15.75|14.1|32.9|37.95|34.55|50.65|28.2|28.55|31.4|19.2|20.4|12.75|15|11.15|9.2|12.75|10.5|12.6|32.4|30|24.95|29.8|42.75|35.45|30.75|34.5|22|17.925|11.3|4.685|4.75|4.6|2.451|2.5485|1.52|1.43|3.22|2.76|1.99|1.1|1.77|1.47|1.2|1.12|1.18|1.51|1.49|1.83|3.08|5.62|4.23|4.44|4.63|3.76|4.18|3.88|4.43|5.27|4.43|4.54|3.5|3.6|4.63|5.25|6.58|5.42|4.205||
2025-07-04 02:20:37|russ2000_0558|NSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6923|3.7788|2.9136|2.6667|3.9249|5.0864|6.643|6.1728|5.6296|8.5432|11.4815|11.7778|9.2593|12.5926|18.72|15.5|16.9133|20.1667|22.3733|20.9133|30.2533|33.5|22|22.69|23.01|18.75|19.85|21.34|26.45|11.26|10.02|7.62|8.73|17.98|18.74|21.27|18.36|16|20.23|17.8|19.58|18.83|20.83|21.53|18.14|18.01|20.1|19.32|22.16|23.72|19.81|17.53|13.4|16.64|4.07|2.63|7.55|11.47|10.15|12.79|14.54|13.09|12.61|18.29|16.77|18.82|14.64|20.9|14.89|17.96|16.94|19.22|19.25|19.11|24.07|22.98|27.18|26.24|23.43|26.3|29.33|25.31|26.78|26.1|27.14|30.6|35.02|42.36|41.54|40.08|39|34.93|46.9|55.14|44.58|55.82|51.48|48.06|65.59|55.09|51.26|59.805|71.48|83.59|104.48|102.89|98.62|104|98.82|91.12|103.91|133.92|135.22|160.09|151.42|188|195.5|217.07|156.45|153.88|130.39||
2025-07-04 02:20:42|russ2000_0559|ANDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|2.9167|2.4167|3.125|3|2.9167|3.0833|2.9583|3.396|3.4167|3.7083|4.1042|4.2917|3.4792|2.9583|2.5417|3|2.9271|2.9375|2.8542|2.7833|3.1333|3.2833|3.3706|4.1967|4.3|3.9867|4.3|4.3797|4.5|5.5967|6.4967|5.7533|5.9|7.6267|10.5333|10.9333|10.02|13.7167|18.75|34.4267|27.34|27.4667|28.0533|26.0667|31.5067|28.28|30.84|28.24|29.9733|8.44|8.24|16.7333|21.9333|17.42|21.5333|21.82|23.92|21.5467|32.0267|28.8867|26.8067|29.5267|28.7267|29.0333|26.78|28.12|32.72|33.96|43.7734|56.7134|54.84|50.94|68.77|54.04|44.27|44.34|35.38|34.47|26.85|35.78|36.95|39.35|39.55|35.1|31.85|32.3|35.05|32.7|40.85|33.06|36.96|27.17|22.92|23.1|18.37|12.96|17.73|22.73|26.14|31.08|30.38|33.98|45.6|37.61|37.03|38.5|45.63|39.01|51.36|49.86|55.28|52.34|50.97|47.74|42.78|35.51||
2025-07-04 02:20:46|russ2000_0561|WABC|price_second_month|0|||||||||||||||||||||||||||||||||||||6|5.32|6.33|7.2367|7.6033|7.68|7.8667|8.06|9.75|10.5433|10.1667|10.4167|11.8333|12.4167|13.75|15.0833|16.0833|16.4167|19.3333|22.3333|22.75|27.3333|30.46|34.13|30.88|24.25|36.13|33.5|34.56|31.94|31.44|22.69|28.56|30.31|34.06|38.69|38.2|39.08|38.99|41.13|44.48|41.72|41.09|40.68|44.43|44.08|52.8|50.16|49.38|52.74|58.16|52.09|52.65|52.21|54.64|54.24|48.54|47.83|49.53|49.1|46.3|48.55|47.01|47.33|55.5|51.2|53.16|39.87|51.86|51.43|53.2|54.88|55.67|50.68|48.88|51.58|50.3|42.41|45.91|47.36|44.71|46.55|42.56|44.3|45.03|47.07|55.38|50.28|48.97|48.37|48.6|43.07|45.76|45.14|49|44.99|48.65|50.84|62.03|57.85|51.31|51.55|61.83|57.29|57.23|64.03|63.2|64.28|59.89|61.61|65|57.82|58.98|60.86|55.12|60.11|62.73|56.74|53.78|59.32|60.21|55.95|61.75|55.12|37.83|44.03|50.71|45.71|48.82|51.79|57.23|52.12|48.05||
2025-07-04 02:20:51|russ2000_0562|EXPO|price_second_month|0.22358554873892|||||||||||||||||||||||||||||||2.1563||2.1563|1.6875|1.6875||0.9375|1.0625|0.9063||0.8125|0.75|0.6563||0.625|0.5625|0.5313||0.6719|0.8594|0.8281||0.8125|0.7813|0.7656||0.7813|0.9375|1.3125||1.0625|0.625|0.75||0.875|0.625|0.8281||1.0469|1.0703|1.1953||1.3475|1.3625|1.54||1.6138|1.5767|1.835||1.9212|2.1738|2.675||3.3588|3.4438|3.4362||3.5725|3.9238|3.5475||4.225|4.1675|4.665||5.5925|6.2725|6.76||7.8525|8.2725|7.52||6.1275|7.0425|6.96||8.18|8.3975|9.385||10.8775|10.3325|11.4925||13.2075|14.2725|13.9575||14.7775|17.96|19.3185||18.5275|17.72|20.625||22.39|22.28|24.975||29.205|25.53|30.15||29.15|36.95|35.55||48.3|53.6|50.71||58.54|69.9|69.01||80.93|72.03|90.03||89.21|113.15|116.73||91.47|87.67|99.09||93.32|85.6|88.04||95.12|115.28|89.1||74.71||
2025-07-04 02:20:56|russ2000_0563|SCSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.015|2.3125|2.0625|2.375|2.25|2.72|4|3.625|3.625|3.1875|3.75|4.4075|3.6875|4.22|4.6875|5.4075|4.875|3.6875|4.72|5.375|5.25|7.4075|9.6725|9.5|6.875|14.985|12.095|9.96|12.405|13.7825|10.7175|13.2475|16.5175|15.0475|18.25|10.195|12.565|18.92|21.82|23.835|26.625|30.02|32.35|31.375|24.545|22.33|29.645|29.055|29.44|31.04|30.51|27.66|28.98|27.7|35.28|33.97|29.96|30.09|17.01|15.87|24.74|27.99|23.27|26|25.78|24.96|29.17|36.53|35.43|30.95|35.11|37|29.97|30.24|29.55|30.01|31.93|30.98|41.99|39.26|37.1|38.56|38.86|36.36|38.9|38.2|38.42|37.39|38.38|34.21|37.85|40.25|38|39.25|36|32.75|39.15|40.65|38.04|37.55|29.21|28.26|35.42|28.43|24.65|24.69|25.1|28.44|30.53|35.58|31.25|31.58|38.74|28.97|29.86|31.18|28.76|32.78|33.43|43.23|47.43|50.94|50.41|36.61|40.38||
2025-07-04 02:21:01|russ2000_0564|CWT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||8.75|7.75|8|8|7.75|8.3125|8.72|8.625|8.97|9.7825|10.5|11.4075|11.595|13.375|15.065|11.095|10.94|13.03|12.25|13|14.94|15.815|13.44|11.655|13.125|13.47|12.125|12.375|13|13.25|12.365|11.95|12.65|12.8|12.705|14.1|12.6|13.08|14.725|14.225|14.225|17.485|17.1|18.04|19.875|17.775|21.88|18.765|19.04|20.24|19.285|18.615|19.365|19.535|18.81|18.22|19.645|21.25|19.63|17.41|18.61|18.29|17.94|17.915|17.405|18.6|17.64|18.92|18.88|18.43|19.21|17.41|18.29|18|20.06|19.73|19.95|22.86|23.51|22.06|24.36|25.07|25.43|23.89|20.63|22.53|24.72|29.15|30.49|34.55|36.75|34.65|37.45|45.6|37.95|40.25|41.15|45.72|52.02|49.22|56.44|51.4|47.96|47|45.34|49.48|54.95|56.84|63.55|63.01|56.93|53.67|58.53|64.93|57.24|56.91|50.25|50.57|45.89|49.89|55.33|51.19|45.45|47.25||
2025-07-04 02:21:07|russ2000_0565|EGOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:08|russ2000_0566|UIS|price_second_month|0|||||||||||||||||||||||||||||142.6|85|28.7|43.7|38.8|57.5|37.5|96.2|92.5|90|86.2|125|113.8|111.2|115|145|110|98.8|93.8|90|106.3|81.3|65|61.3|81.3|58.8|76.3|66.3|68.8|113.1|143.8|178.8|245.6|180.6|285|298.1|379.4|430|287.5|298.8|271.3|130|121.9|163.8|119.4|118.2|119|111|114.4|89|112|92.6|112.9|129.8|163.2|141.3|135.6|100.4|114.9|76.8|72.4|66.5|61.5|66.8|65.8|53.5|72.1|84.9|83.2|73.7|49.6|41.3|50.6|40.9|6.7|3.6|13.9|24.4|32.09|34.91|23.2|22.36|22.61|37.16|27.95|17.59|24.15|18.68|15.71|21.13|17.28|22.98|20.65|25.16|27.47|34.22|23.47|23.41|26.72|22.64|20.54|13.17|12.86|10.77|8.44|10.1|14.85|13.9|11.8|7.75|7.75|11.2|12.05|18.6|13.52|13.51|9.7|6.54|11.38|15.53|11.36|11.66|14.58|24.55|25.71|24.21|18.16|21.37|11.93|9.31|4.3|4.98|3.93|4.03|4.79|5.19|4.29|5.53|7.98|4.31|4.77||
2025-07-04 02:21:14|russ2000_0567|RRGB|price_second_month|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|12.73||18.93|25.46|31.71||26.21|42.29|50.99||58.39|44.7|50.96||40.25|47.95|35.03||38.87|42.95|32.6||31.73|26.8|15.83||17.13|21|18.13||18.28|19.94|21.88||34.7|25.82|28.68||30.23|32.21|34.66||56.7|68.54|72.81||74.2|56.87|72.93||87.57|75.74|62.07||52.17|45.02|55.85||65.1|65.25|53.5||52.45|39.35|27.15||31.35|32.5|30.18||11.74|12.76|19.58||32.29|24.55|16.49||7.61|6.21|6.63||12.8|8.02|11.56||7.6|4.39|5.31||5||
2025-07-04 02:21:18|russ2000_0568|OTTR|price_second_month|0|||||||||||||||||||||||||||||6.81|7.075|7.965|8.405|9.17|9.535|9.535|11.055|11.36|10.735|10.87|12.39|11.825|11.975|11.235|15.75|16.125|16.375|15.75|16.625|15.625|16.625|17.5|18.875|16.625|16.375|16.25|16.125|15.375|16.25|17.375|18.94|16|17.565|19.875|18.53|19.625|19.905|19.875|18.5|21|20.88|23.63|25|24.55|28.35|28.24|28.07|30|26.38|28|24.24|28.14|26.62|27.24|26.68|25.56|25.3|26.93|25.28|25.46|30|30.05|31.15|26.09|30.15|30.75|32.72|32.7|36.5|33.51|32.45|37.54|39.71|18.79|17.41|18.95|23.59|23.03|19.99|19.79|18.53|20.56|22.52|21.92|20.56|21.68|21.24|21.13|22.64|24.23|28.89|27.32|26.28|29.56|30.22|28.58|28.49|28.78|32.72|27.02|25.81|26.63|27.36|29.58|34.24|38.35|37.6|39.95|41.8|48.3|39.8|46.2|47.9|48.92|50.28|49.67|50.62|49.16|48.61|42.91|38.85|39.82|40.52|47.97|54.87|65.39|61.86|65.39|75.54|59.63|70.89|74.21|82.37|76.31|90.46|90.47|84.55|80.64|79.73|77.18||
2025-07-04 02:21:22|russ2000_0569|SEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9223|4.7446|4.3299|3.8506|3.1451|4.0122|4.8954|3.2151|4.3138|4.2114|4.9762|5.6063|5.9994|4.7392|4.3138|4.6315|4.6153|5.9509|8.0782|7.4804|7.7712|7.2542|8.3475|6.6995|6.2956|4.5561|6.8234|6.3495|6.8665|7.0011|7.4319|8.9399|9.3438|8.9399|9.7746|10.5286|10.0816|8.4067|7.8358|8.676|12.0634|14.0507|8.8322|10.5878|13.2752|14.7562|20.454|17.5889|15.5855|12.4835|13.1136|14.3523|12.8874|15.9087|14.7185|15.1978|12.3219|14.4815|17.9067|17.7559|21.34|19.13|14.91||
2025-07-04 02:21:25|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.28|8.3333|9.5556|11.2222|10.1111|5.4444|4.8356|6|6.8356|6.4444|9.7778|6.2222|7.0578|7.2222|4.4444|4.3911|4.0844|4.1956|3.6933|3.64|3.0578|3.36|3.7778|3.5556|4.0267|4.2133|4.9778|4.8|5.2444|6.4844|5.5556|6.7733|6.7289|7.12|7.3511|9.7422|11.2622|9.8844|9.5378|11.4978|9.5333|8.8444|10.0889|9.8356|10.0978|11.1289|11.8222|12.1511|11.6711|12.5244|12.96|12.3289|11.7378|10.9022|12.3289|9.5244|6.7467|8.2|9.1111|10.2844|11.82|11.63|10.75|10.26|12.14|12.55|11.92|12.42|12.62|11.47|12.08|11.93|12.505|12.4|13.34|14.94|14.35|13.31|12.61|12.59|11.815|12.1|12.84|13.94|12.59|14.81|15.52|18.17|18.14|15.39|15.43|16.93|16.41|17.24|18.22|17.93|18.6|16.77|15.81|16.64|13.89|9.96|10.11|11.83|14.12|14.16|13.02|13.28|14.08|12.89|14.07|15.29|13.82|10.51|11|11.14|11.46|10.95|13.85|14.68|12.62|12.28||
2025-07-04 02:21:29|russ2000_0572|PDLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:30|russ2000_0573|KAMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:31|russ2000_0576|KWR|price_second_month|0|9.9013|9.4016|8.7456|7.9023|7.4026|7.59|7.6525|8.6667|7.25|7|8|11.5001|11.1667|9.5001|10.3333|12.3333|13|16.5001|10.3333|15.3333|14.6667|12.6667|12.8334|13.6667|14.1667|15.3333|13.8334|13.8334|17.3333|13.75|14|19.5|19.25|18.5|21|21.5|25|21.5|20.5|24|21.75|19|15.25|16.75|18|17.25|18.5|17.5|16|15.563|16.5|13.875|13.375|14.125|16.875|15.125|16.375|16.875|18.813|17.875|20.563|17.9375|17.1875|13.75|17.375|16.375|15.625|14|16.5625|16.125|17.875|17.18|20.23|21|20.3|22.7|22.4|20.8|23.08|20|22.5|24.45|26.23|26|25.63|24.27|24.2|22.29|17.7|17.74|17.93|19.99|17.12|18.9|20.89|23.55|23.95|22|21.78|23.5|31.97|29.6|12.81|5.63|13.79|20.72|19.49|19.81|27.63|29.61|37.98|38.73|43.56|33.34|38.91|41.21|41.79|47.05|48.68|57.41|64.79|66.36|81.04|77.28|74.03|78|81.43|81.18|85.38|79.36|85.23|77.81|86.41|100|127.24|131.68|139.39|139.22|164.78|142.53|155.3|180.14|206.24|208.99|180.86|158.86|149.23|157.57|170.85|190|247|282.38|242.55|259.12|227.85|185.61|156.4|174.32|196.79|195.78|189.81|177.48|178.79|200.5|181.35|169.27|157.7|139.02|108.44||
2025-07-04 02:21:37|russ2000_0577|AIN|price_second_month|0|||||||||||||||||||||||||||||14.5|10.71|8.89|13.4|13.48|16.4|14.6|18|16.53|13.11|12.89|13.64|14.93|17.18|16.15|19.5|18|17.75|17.5|18|22.25|24.25|21.38|19.38|20.13|20.25|22.13|21.75|22.75|27.06|24.31|23.81|29|19.19|19|19.63|23.44|16.56|16.88|14.5|14.31|13.94|9.81|18.1|22.12|21.1|20.24|26.92|26.05|21.9|20.8|22.14|26.62|30.56|31.01|31.92|30.49|29.15|33.45|32.25|31.27|36.02|38.13|37.17|39.96|34.92|31.2|34.21|39.12|38.94|38.67|34.33|34.61|30.67|15.38|8.6|13.35|17.19|18.08|19.32|18.82|17.75|21.1|24.36|27.6|21.74|24.26|23.92|18.24|21.12|21.51|28.56|31.74|32.27|36.76|36.08|37.25|37.57|37.37|37.71|39.58|31.9|38.96|36.62|39.33|42.33|46.7|45.35|48.3|53.6|64.7|63.65|61.5|77.15|72.36|77.55|70.07|82.22|83.68|64.07|60.3|51.9|68.53|79.05|89.35|78.33|80.93|87.82|84.4|88.19|101.37|100.92|84.92|92.72|85.82|93.87|87.72|94.16|82.9|76.57|66.07||
2025-07-04 02:21:42|russ2000_0578|RFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:44|russ2000_0579|CMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:46|russ2000_0580|GES|price_second_month|0.6244167962675|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19||5.065|4.595|3.44||2.47|2.03|2.405||6.905|6.72|10.875||7|5.625|2.655||3.35|3.225|3.75||3.6|2.145|2.095||3|4.45|6.035||8.05|8.905|6.275||8.29|10.715|17.8||20.875|24.265|31.715||48.04|49.03|37.89||37.45|34.79|15.35||25.78|37.04|42.3||31.24|40.63|47.32||42.06|28.49|29.82||30.37|25.42|24.54||31.03|29.85|31.07||27|21.97|21.08||19.17|21.36|18.88||15.05|14.61|12.1||12.78|17.03|16.88||21.4|22.6|20.77||16.15|18.53|22.38||9.67|11.62|22.62||26.4|21.01|23.68||17.05|14.67|20.69||19.45|21.64|23.06||20.4|20.13|14.06||12.09||
2025-07-04 02:21:57|russ2000_0581|RESI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:58|russ2000_0582|NTGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7442|9.3333|7.5039|8.031|10.1581|10.2171|11.5969|13.2837|12.2977|10.6419|14.0651|12.1488|16.2791|16.7628|21.9535|17.6372|19.0698|13.5318|11.4108|10.6667|6.8279|5.3395|8.7876|10.5302|13.2961|15.417|15.5194|13.2403|19.7085|19.7581|25.9535|16.4899|22.5364|24.3473|19.1504|23.3922|21.4201|20.7566|20.6388|18.0961|19.9628|21.5504|20.6574|20.9488|21.5318|19.9814|19.4295|17.9907|27.0077|23.8201|27.907|35.1752|33.1163|35.2868|26.3256|28.9612|31.4729|37.3333|37.3953|43.5039|32.7318|35.85|25.79|34.72|24.94|18.87|25.41|33.47|32.65|43.03|37.57|35.73|28.06|27.12|18.99|23.66|19.12|18.1|13.86|13.26|12.87|14.85|12.92|16.23|24.3|26.3|28.795||
2025-07-04 02:22:02|russ2000_0583|INDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.5|6.5|5.38|6.38|6.5|7.41|7|7|7.75|8.13|9.38|10.75|10.75|12.88|16.5|17.63|18.63|13.13|15.75|15.06|14|13.5|13.56|10.5|12.5|13.81|11.56|14.56|16.1|17.88|20.4|23.22|22|20.51|25.77|21.27|21.63|26.56|29.08|30.39|26.52|30.03|34.56|29.51|27.93|30.68|29.23|30.3|31.83|34.15|34.36|31.11|29.63|29.45|28.94|26.47|29.3|27.66|23.69|14.66|20.32|23.17|20.45|24.58|24.22|20.97|24.29|27.18|29.64|23.85|26.14|27.49|27.03|29.16|28.7|31.69|32.95|35.51|38.17|36.79|36.2|36.81|39.63|41.82|45.11|45.29|51.74|43.2|49.29|52.98|65.1|65|60.45|69.3|72.7|69.4|78.35|91.1|80.37|85.13|69.35|67.61|84.2|67.53|69.47|62.85|67.64|85.51|81.61|76.7|79.06|86.01|83.3|78.23|90.52|79.68|44.14|54.02|57.02|52.17|50.79|63.31|72.39|68.56|61.5||
2025-07-04 02:22:10|russ2000_0584|GLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:11|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|5.93|7.89|8.35|8.45|11.175|12.27|13.81|16.285|18.17|18.48|26.51|31.5|33.2|31.755|29.02|27.615|29.14|33.7|33.95|33.11|36.16|21.31|27.25|33.135|33.705|27.625|29.215|29.855|25.26|28.33|37.205|47.71|41.36|53.515|50.945|52.415|57.54|57.77|66.85|78.89|103.88|109.06|94.14|128.25|140.99|122.75|107.04|125.89|133.42|150.12|157.92|175.8|174.51|186.68|191.94|196.33|179.87|132.04|145.67||
2025-07-04 02:22:15|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|1.313|1.563|2|1.813|1.938|1.5|1.531|1.5|1.938|1.75|1.5|1.5|1.5|2.625|3.125|2.625|4.1|4.85|5.44|4.985|8.2|7.25|7.5|5.81|8.38|12|14.29|14.58|13.5|14.68|14.96|16.15|18.4|21.29|23.74|25.39|26.66|18.43|20.744|20.38|20.25|22.65|17.79|13.56|12.82|11.64|9.78|12.43|14.34|17.15|17.07|21.4|23.19|23.94|36.65|35.95|51.23|46.17|48.08|49.65|43.79|41.05|34.29|30.79|37.54|31.24|29.64|27.7|31.59|37.27|49.16|52.22|45.78|42.99|45.8|44.08|44.8|39.72|37.1|36.35|44.8|30.1|35.75|43.5|56|75.7|54.32|47.84|41.89|36.44|41.15|32.95|21.72|31.52|33.03|55.53|55.28|42.76|29.86|32.07|26.27|25.08|32.08|32|29.78|29.41|29.93|35.02|35.04|30.63|38.44|38.13|44.61||
2025-07-04 02:22:19|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.2|364.4|378|357.2|381.2|387.6|394.8|304.8|254||280.4|293.6|285.6|304.8|298.8|285.6|282.8|278.4|289.6|276|262|210.4|153.6|156.4|172|172.8|169.2|157.2|124.4|122|104.6|102.3|98.25|97|112.25|112.45|109.5|129.25|131.95|127.55|112.65|116.45|119.1|109.45|101|88.45|84.65|85.9|105.65|40.85|48.05|54.4|60.1|59.9|53.85|48.95|41.35|37.8|36.3|29|28.15|25.25|23.3|17.06|18.8|19|20.16|18.71|18.95|16.07||
2025-07-04 02:22:24|russ2000_0589|BCEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:24|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.38|30.63|50|60.7|40.1|32.5|27.3|18.5|18.5|6.4|4.9|23.7|27|29.6|33.7|22.8|16.9|15.7|12.9|12.7|9.3|12.8|24.7|16.7|12.2|17.1|14.2|7.695|6.21|8.9|7.8|6|4.8|6.2|9.2|16.8|8.8|7.7|10.4|8.1|7.3|7.295|5.45|10.72|4.75|3.22|4.26|2.82|3.24|7.16|6.16|13.42|15.21|16.2|20.01|13.14|13.93|14.11|18.54|21.94|24.44|16.31|12.23|11.8|12.95|13.65|15.93|15.42|12.42|31.19|24.21|27.86|19.93|17.91|29.65|24.21|16.44|23.05|24.9|24.29|28.19|39.01|35.77|24.6|28.04|27.52|23.9|18.82|24.62|18.49|20.38|19.03|21.89|25.02|27.72|55.05|76.47|75.16|81.55|69.73||
2025-07-04 02:22:29|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||3.21|2.25|2.5|2.0833|2.3333|2.3767|2.9167|3|2.8333|3.5|4.4167|4.25|4.71|4.6267|5.6667|5.0833|5.2933|5.73|4.77|6.6267|6.6867|6|5.73|5.1267|3.96|4.3767|4.1867|4.27|4.7933|6.5467|7|5.9|7.58|8.2233|6.7367|7.1733|5.7|6.4567|8.2233|10.1533|10.59|9.76|9.91|14.3867|13.05|13.2667|18.1433|19.1533|20.61|21.91|16.2533|15.55|17.2767|16.0267|12.43|9.5367|9.26|11.31|10.95|7.01|7.2633|10.1533|13.7667|11.98|11.7467|12.35|8.64|10.8933|11.3667|9.7433|10.1867|9.29|10.7133|12.55|12.81|12.5533|13.5267|13.17|12.48|17.3233|18.5767|16.1833|15.7833|15.9133|18.0167|18.4533|20.02|25.7533|25.5733|27.98|36.3833|33.1133|31.9367|29.31|29.07|39.16|32.94|36.78|37.46|27.66|30.97|32.25|39.1|49.6|46.86|45.73|59.35|53.65|61|79.52|75.08|83.28|85.75|77.2|79.39|81.86|85.53|78.1|104.35|109.63|114.63|119.48|121.67|135.9|107|97.56||
2025-07-04 02:22:35|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.05|20.4|21.46|18.4|20.92|19.93|19.2|16.7|16.35|12.72|14.98|13.17|12.68|12.46|12.6|14.83|11.36|13|12.83|11.63|12.83|15.24|13.69|12.19|10.31|10.41|10.08|10.87|11.34|13.16|13.78|12.21|13.02|12.1|12.58|12.3|12.02|12.68|11.78|10.63|10.15|9.25|11.41|12.72|12.76|12.4|11.21|9.84|10.76|8.62|7.78|8.67|7.55|7.46|7.27|7.78|8.76|7.63|5.68|4.69|4.88|4.5|5.07|4.77|5.76|5.67|4.52|2.97|2.95|2.66|1.62|1.89|2.46|2.31|1.88|1.61|1.91|1.94|1.87||
2025-07-04 02:22:39|russ2000_0593|PFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|20.1|19.84|19.7|18|17.86|19.12|18.25|17.73|17.65|18.4|18.6|18.04|18.65|18.24|17.56|16.76|16.62|15.23|11.99|15.32|15.44|14.76|9.29|10.35|11.29|10.8|11.11|12.65|11.5|13.78|14.64|14.29|11.65|12.24|14.18|14.35|15.48|14.05|14.94|15.46|17.13|19.63|16.77|17.05|17.09|17.28|18.46|18.35|18.47|20.32|18.61|20.42|21|27.34|26.82|23.68|24.75|27.65|25.64|27.63|25.15|24.74|27.21|24.37|23.81|24.18|19.98|13.31|13.5|16.78|19.47|24.34|22.07|25.34|23.93|22.59|23.45|22.55|23.35|16.52|16.57|15.17|14.78|15.61|19.07|21.4|18.25|16.5||
2025-07-04 02:22:44|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.934|4.008|3.7|5.336|3.964|3.736|2.182|1.196|1.618|1.898|2.462|3.4|3.786|3.324|3.322|4.14|4.26|4.736|5.16|5.072|5.308|4.866|5.158|5.338|6.046|5.898|5.356|4.974|5.74|5.76|5.392|5.492|6.98|7.016|7.236|8.912|8.994|10.156|10.204|9.366|8.932|10.304|11.178|12.278|11.404|11.296|12.682|11.196|12.676|11.974|13.54|13.724|14.93|12.468|13.464|16.632|16.774|20.106|24.628|26.778|23.996|25.91|33.534|37.282|32.902|31.05|29.05|28.16|29.86|31.16|36.54|46.21|50.43|45.99||
2025-07-04 02:22:49|russ2000_0595|INN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|7.29|8.42|9.87|7.95|8.61|8.72|9.26|9.96|9.46|9.08|9.2|9.87|11.07|11.6|13.24|13.55|11.58|12.81|10.22|11.7|14.25|14.24|16.31|17.86|14.71|14.88|14.19|15.3|13.69|10.89|11.62|11.74|11.14|12.22|11.33|6.47|5.72|9.18|10.05|9.63|8.76|9.4|10.52|8.46|7.86|8.4|8.29|6.49|5.81|6.23|6.59|6.03|6.79|6.37|6.47|4.15||
2025-07-04 02:22:53|russ2000_0598|ARNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:54|russ2000_0599|NAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2172|16.2706|16.1352|13.6681|13.1476|11.7111|12.0338|13.0123|10.9303|11.5861|14.4489|19.914|18.6128|19.3623|21.4443|18.4775|14.3656|14.0429|15.0526|11.7631|12.065|14.3135|15.9687|14.4176|13.6889|20.0493|28.2523|30.3655|42.0661|58.3471|41.6393|43.1279|34.1443|31.1462|32.3746|37.6524|33.7695|34.3733|41.0564|38.3915|35.612|29.5015|39.828|36.6218|30.4279|26.5763|34.9146|30.9901|33.2802|30.251|29.5639|27.5548|26.9302|25.4937|24.3174|18.6857|13.0435|14.5425|13.0539|12.1899|9.4625|9.3064|8.7234|8.0052|8.432|11.0032|8.5152|9.4313|9.3272|10.6493|13.4391|14.1886|15.4066|14.3864|15.9999|10.6805|8.9316|8.2654|6.2043|4.74|3.99|2.09|2.37|2.23|2.95|2.27|2.04|1.78|3.62|3.22|4.57|4.36|3.19|2.97|3.48|2.37|1.98|2.42|2.05|2.6|3.62|4.43|3.51|3.91|3.88|4.07|4.14|3.72|2.68|2.45|2.65||
2025-07-04 02:23:00|russ2000_0600|AAWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:01|russ2000_0601|KNL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:02|russ2000_0602|GPRE|price_second_month|0.26022304832714|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|18.03|23.2||18.29|10.93|13.61||6.29|4.94|1.93||4.95|7.31|12.48||11.79|11.7|11.36||10.4|9.43|10.33||7.13|6.07|8.31||13.98|15.7|17.19||31.89|37.1|23.27||31.06|18.26|20.69||18.29|24.86|29.5||20.1|20.4|17||20.8|17.5|12.49||11.18|10.625|15.52||10.23|15.59|13.14||32.84|32.35|35.72||31.15|28.93|28.97||31.46|30.39|25.39||14.79|13.55|9.38||5.67||
2025-07-04 02:23:07|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.24|21.19|24.54|23.06|25.5|26.08|23.8|19.18|21.86|27.19|30.58|34.81|36.23|38.04|44.74|45.09|34.9|43.08|38.56|44.31|48.1|47.11|54.85|46.57|32.78|35.74|46.26|42.64|46.87|47.08|41.58|44.44|42.79|40.55|39.01|42.95|45.15|50.59|48.01|53.39|55.1|64.29|57.78|57.62|58.54||
2025-07-04 02:23:10|russ2000_0605|PRK|price_second_month|0||||||||||||||||||||||||||||||||||22.5|23.5|32.5|28.5|32.06|40|41|38.25|41.5|38|37|35.5|38|40.13|48.13|46|45.63|46.5|49.13|46.75|49.13|49.75|51.88|62.63|69.44|87.75|86.87|95.25|95.5|96|92.56|98|96|107.25|98|87.75|90.37|92.37|87.4|77.75|93|91.75|97.07|94.51|97|97.2|97.95|111.5|112.5|115.7|113|115.46|123.86|136|118.51|103.25|107|105.05|104.9|94.95|103.61|100.25|93.27|87.32|90.92|75.57|60.5|70.9|61.3|68.49|48.35|63|59.87|59.81|53.35|64.7|60.05|67.56|65.83|67.43|55|60.9|68.84|64.53|67.35|63.09|65.98|69.08|76.09|84.44|78.06|74.65|77.84|81.44|85.12|82.67|84.21|97.01|85.19|93.94|95.65|111.6|107.45|101.07|96.59|112.36|101.02|114.82|110.15|95.63|100.15|94.49|90.08|100.33|87.32|74.87|89.91|101.11|124|126.52|117.24|130.09|134.06|123.71|131.83|151.33|127.77|98.75|101.76|111|128.51|137.46|175.79|190.36|166.44|162.56||
2025-07-04 02:23:17|russ2000_0606|ELGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:18|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.27|47.79|51.12|74|82.41|73.81|77.68|74.05|57|62.48|32.61|36.06|30.29|41.61|58.87|49.56|43.61|45.33|31.66|41.55|50.25|46|54.55|37|42.36|38.68|35.11|40.93|38.54|36.64|48|67.82|86.19|88.37|115.26|115.48|89.22|60.2|57.35|50.91|75.31|47.22|42.43|44.95|44.47|36.57|35.57|31.39|27.94|18.25||
2025-07-04 02:23:22|russ2000_0608|MTSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:23|russ2000_0609|PMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|16.52|15.82|17.19|17.68|18.6|17.53|16.3|16.5|17.81|18.47|21.11|24.61|24.76|22.09|21.26|22.39|23.81|21.16|21.86|21.62|21.53|18.12|15.93|16.08|11.84|15.15|15.25|16.36|16.86|17.85|17.24|15.92|16.67|18.69|20.17|20.74|19.98|21.42|21.76|22.67|20.7|11.88|17.5|17.39|19.04|19.3|18.6|18.56|16.1|15.88|14.85|15.33|14.26|11.57|13.38|13.82|13.81|13.8|14.21|13.43|14.65|12.22||
2025-07-04 02:23:28|russ2000_0610|EGBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9339|2.9339|2.794|2.9339|2.9146|2.9341|2.5324|2.9481|2.8363|3.493|5.3268|6.2595|5.1347|6.4306|7.5798|5.9416|6.1421|7.2473|6.724|7.0419|8.4112|9.6044|9.1203|9.6631|10.0298|12.607|13.6682|14.7934|15.0985|13.8907|15.4545|15.5127|14.6149|14.2149|13.7769|11.5702|10.3388|10.281|9.2314|6.8926|5.82|4.9091|7.2|8.3182|8.8818|10.6455|11.8455|9.9|11.5182|13.4545|11.5182|11.2636|13.4909|14.1|14.5818|15.4909|17.7091|19.7273|22.51|25.48|32.61|34.26|31.97|33.53|34.32|37.15|39.79|41.91|54.63|45.84|51.49|51.76|58.75|62.25|57.05|62.2|66.15|61.05|61.5|53.85|57.64|59.19|53.08|40.74|44.42|37.42|32.36|28.78|36.78|48.89|57.14|57.7|56.35|59.92|49.56|48.53|47.16|43.81|19.93|24.06|23.74|23.82|18.03|21.77|29.36|23.26|17.6||
2025-07-04 02:23:33|russ2000_0611|MDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:35|russ2000_0612|NBTB|price_second_month|0|||||||||||||||||||||||||||||||||||||12.25|15|14.25|15|17.75|17.5|18.5|18.25|16.5|16|16|16.75|15.75|16|17|16|16.75|16.25|18.5|18|21|24.25|25.81|26.5|33|22.75|25.13|22.38|21|18.88|17.25|13|9.94|11.38|14|16.63|15.32|16.08|14.1|14.05|16.98|17.3|18.19|17.52|18.5|20.99|21.88|21.95|21.6|22.31|25.39|23.45|23.7|24.3|22.87|22.88|22.05|23.38|24.75|22.43|22.6|21.94|24.93|19.17|24.52|25.09|26.52|19.65|21.94|22.6|20.59|21.24|21.95|20.42|22.2|22.25|21.99|20.32|21.3|21.81|19.87|21.03|19.77|20.46|19.88|21.42|25.93|23.48|22.72|24.01|24.31|24.01|24.62|25.9|30.13|25.8|29.16|32.29|38.64|40.38|35.14|32.83|38.84|34.8|38.1|40.48|38.97|38.63|35.95|34.97|40|33.69|31.32|30.47|29.95|36.23|38.99|35.86|36.11|38.37|36.98|38.78|46.16|40.59|33.55|34.42|35.53|34.39|37.18|48.96|50.12|47.75|41.85||
2025-07-04 02:23:48|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.52|16.6|17.31|16.39|10.24|9.79|12.46|12.99|13.81|13.89|16.53|18.82|17.82|20.31|20.81|22.73|22.94|26.76|29.01|28.38|23.18|21.78|20.94|20.57|21.61|19.39|20.38|19.05|19.83|22.69|20.77|20.79|21.51|19.85|21.36|19.17|16.69|18.3|16.97|7.49|6.55|11.43|12.17|13.19|11.44|12.8|14.93|12.14|12.16|12.66|13.57|9.37|9.79|9.85|10.26|8.77|8.56|9.21|8.08|6.93||
2025-07-04 02:23:57|russ2000_0615|ECOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:58|russ2000_0616|CATO|price_second_month|1||||||||||||||||||||||||||||1.1111|0.9156|0.4978|0.32|0.4844|3.2222|4.8889|6.4444|6.2222|5.6133|8.3333|10.4444|13.8889|14.1667|15.5|13.3333|10.8333|8.42|7.3333|4.8333|4.2533|5.42|4.7533|5.1667|6.7533|4|3.6667|3.3333|3.8333|3.6267|6.0867|5.92|7.92|11.6067|7.7533|6.56|6.2067|7.7533|9.3933|8.42|7.8333|7.7533|8.3333|9.1667|10.04|13.0133|9.9733|12.6|14.8533|14.8667|12.6533|14.3933|12.6933|14.0533|13.4467|13.6667|13.3867|14.9667|14.8333|19.2133|21.5|20.65|19.93|21.45|23.86|25.85|21.91|22.91|23.39|21.94|20.44|15.66|14.94|14.24|17.55|15.1|18.28|17.44|20.29|20.06|21.44|22.02|26.76|27.41|24.5|28.8|22.56|24.2|27.64|30.46|29.71|27.43|24.14|24.96|27.98|31.8|27.04|30.9|34.46|42.18|39.6|38.76|34.03|36.82|38.55|37.72|32.89|30.08|21.96|17.59|13.23|15.92|14.74|24.62|21.02|14.27|14.98|12.32|17.61|17.4|10.67|8.18|7.82|9.59|12|16.87|16.54|17.16|14.66|11.61|9.54|9.33|8.84|8.03|7.66|7.14|5.77|5.54|4.99|3.9|3.33|2.81||
2025-07-04 02:24:14|russ2000_0617|UVV|price_second_month|0|||||||||||||||||||||||||||||10.87|8.095|7.995|10.105|12.105|16.42|19.19|22.02|19.36|20.64|23.08|22.56|21.5|17.98|20.22|19.5|17.75|21.5|21.5|19.88|23.25|22.5|23.75|26.88|25.38|25|28.75|31.5|36.38|36.38|39.56|47.5|37.56|31.5|35.19|27.19|26.13|28.38|25.69|16.38|23.19|25.88|31.63|37.76|39.82|42.43|36.64|36.72|40.6|38.35|35.4|38.11|41.88|41.9|42.72|50.42|47.06|45.13|48.68|50.2|44.4|41.62|40.38|40.67|36.86|38.63|46.57|52.67|63.57|49.13|53.68|56.91|49.61|51.92|31.97|28.74|37.03|36.88|42.91|53.05|40.87|35.66|40.91|41.82|42.17|40.7|47.38|45.94|45.17|47.43|49.9|55.79|58.63|49.02|52.16|57.65|53.55|52.76|39.99|47.91|51.49|49.21|56.54|54.48|54.7|60.17|55.05|67.7|66.4|57.2|53.35|49.15|66.15|59.8|63.4|59.34|56.52|50.06|52.22|49.35|44.06|43.41|45.51|50.82|56.04|50.6|46.57|54.11|63.68|51.04|56.91|50.59|51.55|47.62|56.26|48.01|47.96|54.3|57.12|53.61|65.39||
2025-07-04 02:24:30|russ2000_0618|FARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|12.75|10.81|5.13|3.06|5.5|5.41|4.63|3.03|3.75|2.75|3.56|3.88|3.09|2.67|2|2.12|2.73|2.24|1.84|2.09|2.7|6.38|11.5|25.95|27.81|26.74|20.57|27.2|26.45|27.82|20.66|19.02|15.99|15.03|17.61|22.18|26.99|33.19|40.21|27.02|32.75|28.67|23.62|14.39|11.89|15.43|17.01|19.51|23.94|23.91|18.34|25.97|35.65|44.76|37.97|48.45|55.46|46.13|39.45|35.28|42.35|37.42|37.13|54.54|57.54|42.52|58.01|54.93|59.97|43.63|38.85|30.09|32.05|35.39|32.6|36.4|34.5|34.75|34.45|52.3|59.35|53.65|68.2|49.72|45.81|44.1|49.24|48.72|57.24|56.28|56.5|66.12|93.46|75.65|68.94|69.46|54.74|32.22|33.55|29.92|27.2|15.09|15.86|18.37|22.39|18.73|18|26.25|31.96|42.37||
2025-07-04 02:24:43|russ2000_0619|EPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:45|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|7.25|6.72|6.875|5.69|4.875|4.69|3.97|4.31|6.25|6.59|9.07|9.35|8.125|8.975|10.755|11.405|9.85|8.05|6.675|8.905|9.685|13.695|10.9|11.08|11.03|9.735|9.03|8.59|7.74|11.65|12.075|13.715|21.29|25.91|29.9|24.84|17.56|18.74|24.62|15.69|5.76|4.04|8.91|13.68|8.89|10.65|12.44|12.4|21.45|26.81|33.89|27.05|29.06|30.96|26.43|31.46|31.83|40.25|41.03|40.92|48.71|43.51|42.17|42.18|42.86|44.17|42.88|49.1|58.4|43.4|48.56|59.28|65.7|65.3|64|55.5|71.4|64.95|76.7|77.6|73.74|81.86|80.71|83.18|98.4|86.54|77.09|74.69|82.29|100.45|101.11|93.6|81.2|95.5|102.03|93.46|110.89|109.46|92.36|107.42|105.07|124.27|130.8|115.26|118.61|103.41|85.08||
2025-07-04 02:24:56|russ2000_0622|ZIOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:57|russ2000_0623|NLNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:58|russ2000_0624|CSII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:59|russ2000_0625|ECPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|2.344|1.125|0.5|0.4|0.5|0.6|0.52|0.4|0.33|0.75|0.51|1.09|1.35|7.5|10.02|12.33|14.3|15.24|16.88|25.08|20.52|15.36|17.82|16.38|17.24|9.16|11.64|13.92|10.25|12.07|11|10.27|7.38|10.57|12.7|8.36|3.97|12.77|14.9|17.04|18.04|20.9|19.81|18.59|27.23|33.09|23.67|21.8|22.28|24.24|28.03|26.58|29.55|35.67|42.87|47.69|48.62|43.29|44.39|42.91|39.97|39.71|40.63|32.97|23.25|26.89|21.56|27.45|33.3|36.2|40.35|45.8|42.8|39.45|38.75|27.98|34.2|34.34|36.9|36.47|37.16|31.77|45.94|34.14|33.42|46.29|49.21|58.34|65.99|61.11|54.68|50.4|51.68|43.07|46.86|44.8|48|44.24|50.08|49.185|37.715|37.9||
2025-07-04 02:25:10|russ2000_0626|OXM|price_second_month|1.550621669627|||||||||||||||||||||||||||||4.625|3.625|4||6.065|7.5|9.75||9.25|8.375|10.81||8.935|11.81|13.19||14.19|12.69|9||9.065|8.125|8.25||7.5|9.125|12.94||15.25|17.375|15||15.03|14.155|13.095||12.47|10.75|8.625||9.655|8.75|9.285||11.225|11.225|12.625||11.55|11.85|12||23.78|34.25|38.3||39.57|37.09|37.18||47.01|49.25|45.41||35.46|52.78|47.79||40.4|25.91|22.61||21.04|13.47|6.66||13.71|19.35|17.84||22.4|23.03|23.67||39.18|39.5|50.93||43.24|55.48|49.38||67.67|71.77|75.47||59.57|61.25|55.94||83.93|72.82|69.86||57.18|62.72|55.02||63.13|64.6|78.8||92.12|88.98|76.58||73.19|68.86|69.4||42.94|41.17|65.24||86.93|92.72|82.39||95.4|101.73|117.22||107.85|84.4|94.93||105.33|72.62|83.86||43.36||
2025-07-04 02:25:27|russ2000_0627|WSBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||18.1667|18|16|16.8333|15.5|19.0867|18.2533|18.5|18|18|20.1667|21.6667|24.5|28.38|30|28.56|26.25|23.75|27.5|28.63|29.5|28.5|23.19|21|23.25|23.38|21.94|18.88|23.19|24.3|19.37|20.5|23.42|22.21|25.5|24.6|25.22|24.34|27.78|30.05|27.54|27.7|31.61|26.89|29.57|30.49|32|31.75|30.06|30.33|32.53|30.92|31.35|26.73|23.98|23.29|22|24.78|25.83|17.73|16.43|14.68|12.91|15.15|18.82|15.25|17.43|20.84|19.81|19.38|19.64|19.5|20.33|20.32|21.11|23.39|25.05|28.69|31.5|29.81|29.44|31.05|33.21|32.74|31.64|30.79|33.92|28.27|32.66|32.73|39.87|40.36|37.16|37.98|42.07|41.21|46.59|49.35|43.48|42.43|35.53|34.22|36.48|30.61|21.42|22.22|28.63|32.28|38.92|34|32.55|36.54|34.06|34.21|40.45|36.15|24.14|25.36|26.62|28.98|27.6|32.21|35.34|35.07|30.78||
2025-07-04 02:25:45|russ2000_0628|SXI|price_second_month|0|||||||||||||||||||||||||||||9.145|8.525|8.3|9.85|9.975|10.05|8.715|10.515|13.4|13.375|15.69|16.715|17.65|17.01|20.94|28.63|25.88|27.63|31.63|31.38|30.5|34|36.38|28.25|26.63|29|31|28.25|27.25|31.56|35.19|31.06|30.13|22.25|23.38|23.69|26.13|22.88|21.13|15.81|16.81|18.56|19.63|24.4|22.1|23.2|21.4|21.83|25.84|21.4|23.15|19.1|20.5|22.9|27.27|27.21|25.92|24.28|27.85|28.91|26.76|26.64|27.74|31.87|29.35|29.45|29.73|28.06|28.53|25.03|19.08|19.01|20.65|25|21.08|10.83|10.18|17.11|18.25|24.9|26.01|23.53|29.9|34.27|33.22|29.1|31.93|38.21|40.69|44.64|49.26|53.82|52.17|53.39|58.92|55.31|73.84|74.63|72.97|72.5|80.01|80.02|89.37|70.43|86.67|84.19|88.1|95.5|87.9|95.45|107|96.1|99.75|107.9|79.7|82.01|65.04|68.75|77.18|63.43|52.91|57.84|75.46|98.06|99.64|99.24|103.01|105.93|93.1|90.41|105.05|115.68|136.19|153.63|133.82|173|168.21|178.65|207.89|185.98|150.94||
2025-07-04 02:26:07|russ2000_0629|TBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.8767|2.6913|3.21|3.555|5.335|7.1111|3.63|2.259|2.889|4.481|9.889|12.055|15.028|7.583|14.542|18.792|23.833|16.063|12.688|8.313|9.375|3.875|3|4|3.99|4.6|4.57|4.85|8.88|6.8|7.13|5.4|6.5|9.27|11.4|35.17|12.17|12.39|15.88|18.78|20.64|22.72|22.08|24.57|23.15|17.13|18.92|18.34|24|20.88|15.05|12.49|14.56|16.59|7.41|7.03|8.53|13.6|12.16|13.27|13.29|10.79|16.48|16.15|14.64|14.05|12.87|16.56|14.95|15.53|14.25|19.39|23.54|24.32|25.54|28.48|27.21|27.14|22.95|23.01|28.48|24|29.29|22.95|19.81|21.85|20.95|25.95|26.85|20.45|28.45|27.2|25.8|29.3|25.25|23.02|21.24|19.41|23.31|14.88|15.46|16.92|19.1|20.83|27.13|27.33|26.02|27.2|22.02|20.54|21.58|18.7|16.54|15.13|13.94|11.75|10.8|7.97|7.52|6.28|6||
2025-07-04 02:26:24|russ2000_0631|TIVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:26:31|russ2000_0632|ARRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.88|6.92|11.15|13.45|10.85|9.84|9|8.45|4.31|3.57|4.97|4.69|6.91|9.47|6.15|8.36|8.2|6.24|6.04|6.6|8.9|7.19|7.8|13.25|12.77|12.81|11.29|10.91|5.56|5.9|7.98|3.7|3.8|3.14|4.15|1.72|2.4|3.76|2.78|3.21|2.7|2.67|2.2|2.1|2.8|3.44|5.69|3.49|4.02|6.02|6.05|5.22|4.94|4.22|3.78|4.03|8.24|7.5|5.23|4.22|2.57|3.77|3.38|8.23|10.88|7.86|9.01|11.41|17.19|15.84|13.86|15.66|23.17|26.27|||||||40.06|14.25|18.95|18.015|8.58|11.08|20.35|20.95|19.68|22.74|20.68|14.91|14.25|13.49|6.37|6.66|6.86|7||
2025-07-04 02:26:48|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|18.25|16.75|15.85|10|8|8.6|6.25|3|4.96|2.71|3.91|2.78|4.44|5.71|6.3|4.34|4.67|5.16|3.75|4.25|3.95|6.37|7.6|5.53|7.91|7.06|7.29|10.99|15.37|11.7|11.08|9.99|2.46|3.57|3.97|7.01|5.41|5.01|4.55|2.96|4.66|8.27|7.1|5.41|3.03|5.27|4.44|5.37|5.73|10.19|8|9.87|12.21|18.2|13.14|14.3|12.08|16.82|12.25|7.56|8.28|5.24|6.9|4.29|3.2|4.55|6.8|13.35|16.2|23.95|16.45|18.25|12.37|9.01|8.75|10.9|10.8|8.53|11.19|11.035|9.99|11.49|10.78|9.91|8.29|5.85|3.65|5.4|3.66|3.05|1.12|0.9693|0.43|1.16|0.5644|0.848|2.26|1.02|0.465||
2025-07-04 02:27:05|russ2000_0636|SXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|14.45|14.44|15.82|16.34|17.41|16.27|15.97|22.28|22.05|20.16|24.42|20.82|17.22|15.2|10.94|3.69|3.3|5.63|6.59|12.25|9.75|9.14|9.47|11.26|10.68|13.26|11.32|9.97|9.87|7.69|6.24|5.07|4.61|3.17|3.39|4.83|6.26|6.93|6.95|6.52|7.66|7.97|6.64|8.25|9.51|7.52|9.26|9.04|10.34|10.58|8.96|12.72|9.07|8.41||
2025-07-04 02:27:16|russ2000_0637|CNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:17|russ2000_0638|UBSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:24|russ2000_0639|RGR|price_second_month|0|||||||||||||||||||||||||||||3.47|3.7975|3.5225|3.915|3.8675|3.6575|4.085|4.835|5.1875|6.4275|6.345|6.9075|8.22|9.545|10.185|13.375|14.565|13.125|13.625|15.25|14.565|16.875|14.625|17.44|24.815|17.815|17.88|17.38|18.88|19.63|18.13|20.19|18.63|14|12.69|9.38|11.19|9.63|9|9.75|10|8.31|8|10.15|9.21|9.95|11.85|12.49|13.86|13.07|10.65|9.15|9.51|11.17|11.53|13.12|11.85|9.01|9.08|7.91|8.14|9.53|7.05|7.2|6.15|7.5|10.44|10.51|13.87|18.24|9.25|7.9|7.64|7.3|5.91|9.42|11.87|13.81|10.76|11.76|15.74|12.87|16|18.06|22.02|33.27|32.16|41.78|38.97|43.3|58.59|54.61|50.28|52.37|76.93|63.74|60.62|50.41|38.09|51.96|53.74|62.89|52.1|70.31|66.23|61.29|51.4|49.85|63.7|45.8|54.75|43.05|61.25|65.45|53.61|56.95|49.71|41.01|45.55|48.04|62.34|70.86|61.24|68.2|78.94|78.19|71.69|72.41|67.89|52.25|54.93|58.27|51.56|51.58|43.96|43.32|44.44|42.12|38.09|39.46|36.2||
2025-07-04 02:27:32|russ2000_0640|SCHL|price_second_month|2||||||||||||||||||||||||||||||||||||14.125|16|15.94|18.75|18.5|21.685|26|21.125|18|22.065|22.815|25.25|28|32.875|30.875|36.5|32.75|32.625|36.625|29.5|12.5|17.625|20.25|17.5|18.625|20.955|19.72|28.315|23.64|22.315|23.25|32.25|23.345|31.94|40|45.44|41.74|37.16|44.7|49.59|50.73|38.99|44.15|35.62|28.41|29.18|30.9|32.1|28.36|27.51|30.32|34.25|34.85|36.97|32.55|30.05|26.54|28.75|31.42|35.35|30.87|32.18|39.58|34.27|28.15|25.79|18.57|10.9|19.73|22.55|24.87|29.9|27.01|25.33|29.44|29.73|26.28|28.72|26.85|29.51|30.55|30.13|33.01|29.66|27.45|30.5|28.69|32.99|32.91|35.42|34.81|36.78|40.64|43.09|40.87|34.33|36.38|41.1|38.25|45.78|43.23|41.43|36.94|38.42|41.4|41.76|43.38|41.69|39.88|34.17|38.5|32.95|29.07|23.93|19.76|25.77|30.33|33.61|36.19|41.02|36.85|47.07|38.14|44.24|38.47|43.19|36.9|38.44|35.62|31.33|24.83|19.41|18.03|21.59||
2025-07-04 02:27:46|russ2000_0642|VRTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:47|russ2000_0643|AMAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:48|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||17.5|15.13|12.63|11.63|14.13|14.5|14.5|12|11.25|16.75|11.63|8|5.75|5.88|8.13|7.25|7.94|6.69|4|3.63|4.13|5.94|5.38|6.19|5.19|4.94|4.63|3.88|3.51|5.24|6|5.23|11.1|14.61|16.3|14.25|12.51|15.12|15.35|16.36|20.38|23.25|27.15|36.76|49.01|52.86|46.53|48.38|43.73|45|36.16|42.35|46.87|50.04|40.85|38.72|21.09|15.95|12.19|4.4|4.25|10.04|10.28|8.17|7.64|13.17|6.94|8.94|10.69|9.44|6.25|6.7|8.01|7.62|6.01|5.5|6.57|13.03|12.12|11.45|11.62|10.95|10.65|12.78|13.81|14.31|16.1|19.59|17.32|18.91|19.5|18.84|19.67|25.41|26.44|31.89|35.38|37.75|36.42|24.82|29.76|23.92|24.04|29.41|26.71|21.38|26.78|38.49|58.7|64.39|61.37|58.61|70.94|58.77|54.43|61.33|65.13|63.73|66.87|59.05|66.13|53.32|60.02|73.85|76.26|74.97||
2025-07-04 02:28:03|russ2000_0645|SAIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|7.8733|8.2|9.8933|10.7333|14.0333|14.32|12.3733|13.7467|14.7933|11.7867|10.72|14.6333|18.02|16.1667|20.6667|18.48|18.16|19.26|12.2733|8.32|9.6333|9.1133|12.34|5.3|6.9333|8.48|12.3133|10.04|7.7933|9.3133|7.7667|9.82|10.1867|10.42|7.94|7.6867|11.04|13.1533|14.8133|13.56|20.38|31.8467|29.99|32.57|34.51|44.61|47.18|53.51|46.03|42.37|37.55|23.95|27.31|25.39|29.94|41.3|48.35|45.2|56.15|63.65|72.65|79.25|79|60.87|69.52|64.02|85.54|93.06|87.31|110.06|131.05|174.83|212.35|223.25|240.13|344.93|277.03|184.73|215.43|230.83|270.87|274.43|423.42|423.22|562.59|396.95|397.52|564.38|406.65|281.49||
2025-07-04 02:28:12|russ2000_0646|SEB|price_second_month|0.061302681992337|||||||||||||||||||||||||||||||||||||175|164.75|185||190.88|191|186||169.5|183|161||258.5|258|268.75||198.5|210|266||264|309|440||291|270|422||340|216|194.25||172|162.5|156||207.9|210|306||248.45|215|242||207|215.1|282||497.95|585.95|998||1664|1373|1511||1280|1205|1765||2345|1960|1470||1551|1257|1194||1122|1300.02|1349||1510|1771|1991||2418|1801.99|2036||2132.98|2260.13|2529.88||2708|2748|2794.97||3020.27|2674.99|4197.95||3599|3079|2894.74||2870.64|3440|3951.99||3995|4505|4410||3962.74|3710.04|3538.01||4136.74|4375|4250.55||2933.82|2836.69|3031||3868.73|4099.99|3935.01||3882.58|3402.66|3775.21||3560.72|3753|3570.1||3160.74|3137|2429.66||2861.2||
2025-07-04 02:28:35|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-07-04 02:28:41|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-07-04 02:28:30|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8|6.88|6.63|6.5|12.25|31.5|19.75|16.88|14.25|6.25|18.13|19.25|24.88|34.38|33.63|72.75|37|57.13|19.69|22.69|32.7|23.15|23.66|25.1|30.3|12.3|17.86|10.26|13.44|24.06|26.47|21.75|15.3|9.76|8.55|9.31|9.54|11.92|13.43|14.22|14.1|14.37|17.23|20.14|24.54|16.23|14.51|12.82|15.84|16.13|7.78|6.76|9.45|10.46|10.93|14.52|12.36|14.09|11.68|16.12|14.85|10|9.98|12|13.65|12.77|12.79|18.04|18.37|18.23|23.82|27.44|19.57|19.25|20.43|26.62|28.52|24.27|29.17|29.83|38.17|43.95|55.21|62.1|76.93|73.54|74.97|66.32|65.53|59.58|47.04|50.37|50.17|51.64|64.21|59.475|66.83|74.12|96.46|104.45|102.01|90.18|87.69|85.85|81.46|89.79|92.64|93.08|98.15|118.07|95.05|101.2|107.43|106.09|115.04|115.17|114.78||
2025-07-04 02:28:47|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-07-04 02:28:53|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-07-04 02:28:59|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-04 02:29:05|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-07-04 02:29:11|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-07-04 02:29:17|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-07-04 02:28:51|russ2000_0648|CSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|10.75|8.875|9.315|11.875|13.815|18.5|19.375|21.36|18.375|31.375|35.625|31.94|22.56|43.63|51.38|49.75|45.19|45.44|37.69|60.27|45.9|30.95|31.18|26.53|11.89|14.1|9.65|13.2|15.55|11.58|14|19.09|14.47|18.17|17.1|19.02|20.39|24.03|21.98|23.28|26.92|27.73|24.66|27.8|23.12|16.57|11.35|13.28|18.9|16.84|13.52|13.77|15.07|19.36|20.15|20.52|18.29|18.82|19.55|19.09|13.36|15.17|16.01|16.5|21.21|18.58|19.41|21.63|23.54|28.87|28|26.27|27.72|25.12|29.91|31.19|30.91|35.73|37.96|42.51|43.72|44.5|39.41|39.89|38.71|45.89|46.68|41.38|37.35|35.07|41.55|44.85|53.88|57.19|44.25|47.35|42.57|43.38|46.15|44.04|48.21|52.71|61.72|62.19|57.85|61.84|56.2|47.98|54.31|49.19|54.56|43.15|48.52|54.81|64.3|66.06||
2025-07-04 02:29:24|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-07-04 02:29:29|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-07-04 02:29:34|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-07-04 02:29:40|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-07-04 02:29:47|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-07-04 02:29:24|russ2000_0649|COR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.7604|3.5188|3.5188|4.0951|4.626|4.7776|6.1124|5.172|6.0745|7.8566|7.0982|6.5976|5.7104|7.7655|9.0548|7.174|6.264|3.0031|3.5339|5.8848|8.4329|11.9517|13.0315|13.9994|15.632|14.4336|16.4228|18.7007|17.5896|14.0746|13.342|15.2075|14.1207|15.353|14.0771|14.5501|13.1237|14.2978|14.5307|15.6635|18.1136|19.4915|22.3127|21.1483|21.4249|22.3127|25.5197|24.8501|23.925|22.685|20.86|20.665|20.505|15.675|15.88|18.55|21.31|24.69|28.04|31.28|27.28|30.85|37.91|41.22|39.58|37.15|37.37|36.99|38.52|42.22|47.2|54.08|56.92|70.53|67.85|73.18|77.39|91.05|102.76|112.56|100.04|98.64|86.62|74.98|86.97|77.99|91.51|91.77|80.25|84.82|95.16|82.14|89.97|88.9|83.3|77.86|82.27|87.91|84.32|95.34|97.03|103.11|101.22|114.74|122.21|115.75|142.53|154.79|146.56|170.69|155.56|170.15|175.98|203.37|235.6|226.57|239.57|251.55|253.54|291.24||
2025-07-04 02:29:52|russ2000_0650|QLYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|13.09|14.08|19.8|21.31|27.59|23.07|23.92|33.52|46.03|39.36|29.06|37.61|22|29.97|34.65|34.05|34.95|43.4|47.05|60.55|74.05|73.6|89.05|72.51|80.69|90.41|79.62|86.25|80.18|117.32|107.24|91.28|103.75|98.68|117.38|128.63|122.57|122.88|153.92|123.21|118.15|120.19|154.93|179.24|166.72|144.52|125.77|141.45|132.43|138.08||
2025-07-04 02:29:52|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-07-04 02:29:59|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-07-04 02:30:05|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-07-04 02:29:58|russ2000_0651|FSS|price_second_month|0|||||||||||||||||||||||||||||6.0367|6.24|7.4533|9.5467|9.3|10.11|10.71|12.64|13.0125|11.01|12.39|14.775|15.63|15.87|16.65|15.3075|18.25|19.88|20.38|20.5|21.13|21.63|22.75|25.5|25.13|22.75|27.13|25.13|25.5|26|21.75|23.5|22.5|20.38|24.44|23.44|23.94|20.94|16.94|14.94|19.31|21.56|21.44|22.15|22.51|20.68|21.19|25.9|25.3|20.78|18.96|14.38|18.08|20.1|15.15|18.85|17.81|18.31|17.2|15.74|15.63|17.1|16.34|17.91|15.28|15.61|16.22|15.04|16.34|15.3|11.5|12.07|13.48|16.03|7.02|6.32|8.58|7.15|5.73|7.67|6.81|5.27|6.41|6.47|6.57|5.45|3.69|4.7|4.98|5.97|5.88|7.8|8.77|11.67|15.63|12.85|13.72|14.72|14.92|16.49|14.88|14.15|16.86|11.86|13.01|13.11|15.8|14.88|15.68|18.69|21.5|21.39|23.89|26.03|23.46|24.58|23.89|29.71|32.94|29|29.14|32.12|31.03|36.41|42.48|40.63|42.43|36.11|35.1|39.87|48.59|52.77|52.99|60.95|68.94|81.91|92.02|94.49|97.41|81.28|94.07||
2025-07-04 02:30:10|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-07-04 02:30:13|russ2000_0653|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56|55.33||
2025-07-04 02:30:16|russ2000_0654|CHFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:16|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:17|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-07-04 02:30:23|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-07-04 02:30:17|russ2000_0655|RGEN|price_second_month|0|||||||||||||||||||||||||||||13.75|8.62|8.25|13|13.5|14.75|14.5|19|12|10.5|10.75|6.25|6.25|6.75|8.25|6.38|3.88|3|3.13|2|2.25|1.75|1.25|1.25|1.31|0.97|1.13|1.25|1.25|1.13|1|1.16|2|1.63|1.69|1.56|2.81|2.66|4.5|13.13|4.56|7.56|4.19|4.06|3.1|2.25|2.41|2.88|3.12|2.63|3|3.47|6.42|7.47|4.83|2.88|2.5|1.7|2.42|1.81|2.29|3.91|2.96|4.45|3.06|3.23|2.92|3.1|3.87|4.32|4.78|5.29|5.77|5.37|3.9|3.91|4.07|5.02|4.7|3.37|3.55|3.39|3.72|4.82|3.81|3.31|3.38|4.41|4.09|5.69|6.45|6.23|8.28|9.76|13.47|14.97|19.24|19.06|22.87|25.71|40.76|34.08|28.43|25.73|23.96|30.99|32.2|31.51|39.24|43.67|35.45|34.29|43.68|54.88|64.67|59.52|69.47|92.81|88.75|85.6|130.97|154.91|189.67|212.39|182.61|282.98|286.5|196.7|164.47|219.37|178.84|174.37|167.92|173.91|157.25|193.99|149.09|150.93|150.54|159.26|118.07||
2025-07-04 02:30:31|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9865|2.4292|3.5669|3.3536|3.6541|3.4178|3.4797|3.2366|3.8628|4.1312|4.0027|4.934|6.9044|6.8586|5.2827|5.0671|6.4709|5.7965|6.8333|5.8447|7.3173|8.4229|8.7739|10.3131|8.9436|10.8039|14.9768|16.5746|17.4113|19.1394|19.5178|20.0392|16.2046|16.6923|15.5739|18.6853|15.658|15.3637|16.6587|20.0392|22.6629|30.248|31.7953|37.6397|45.023|44.8633|43.0385|43.785|51.7|44.84|57.55|71.56|83.43|82.11|81.43|76.33|78.96|81.17|89.42|93.23|90.645|88.05|97.1|107.25|121.34|118.93|143.72|146.34|128.07|147.46||
2025-07-04 02:30:29|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-07-04 02:30:39|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-07-04 02:30:38|russ2000_0657|FFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.4|12.476|12.312|16.75|16.5|16.94|17.375|17.625|16.375|16.69|15.25|16.875|18.875|22.75|23.565|27.315|28.69|26.75|33.56|23.25|23.75|20.69|22.44|19.13|17.75|16.88|15.56|15.25|14.75|16.46|16.41|15.77|18.65|17.48|17.03|15.52|16.48|14.79|16|17.5|17.02|18|17.08|18.13|18|18|19.25|16.91|16.23|15.5|16.6|15.71|14.72|13.49|11.48|11.59|11.39|13.02|12.5|7.69|8.53|8.44|13.29|18.56|15.9|15.92|16.52|16.93|16|15.97|15.88|16.37|15.36|16.28|14.53|15.33|15.41|15|16.53|17.04|16.26|16.61|17.71|17.43|17.37|18.44|20.15|16.77|19.77|21.8|26.8|27.75|25.05|23.95|28.35|27.2|31.45|31.4|27.92|27.73|22.32|23.42|24.32|20.6|13.29|13.72|16.05|22.43|25.47|23.51|23|24.58|20.98|21.58|26.43|24.64|18.96|20.78|20.21|21.7|22.3|26.47|29.53|27.41|24.16||
2025-07-04 02:30:44|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-07-04 02:30:49|russ2000_0658|JBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:50|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-07-04 02:30:54|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-07-04 02:30:50|russ2000_0659|SFNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.7083|3.7917|3.9583|4.5417|4.0417|3.9583|4.75|3.9583|4|4.375|4.625|4.9167|5.6667|5.5217|5.5|6.625|6.765|6.75|8.8125|8.875|12.375|11.25|9.5625|10.375|8.39|8.3125|7.64|6.845|5.64|4.79|5.22|4.8125|5.875|8.575|8.325|8.0425|8.1875|8.6375|9.2475|9.2025|8.6575|10.11|11.97|13.265|13.7|12.045|12.405|14.47|13|12.27|13.875|14.01|14.235|13.2|14.41|16.045|13.9|14.105|13.59|13.045|12.775|15.215|14.21|14.69|12.8|13.665|14.085|12.655|13.28|13.18|12.69|14.525|14.39|13.07|11.51|13.25|13.145|11.89|11.64|11.905|12.57|12.865|12.105|17.68|17.815|20.315|19.96|20.235|20.475|21.52|21.935|28.83|20.595|23.74|25.095|30.225|28.75|25.375|26.1|28.95|28.45|32|31.6|29.4|26.83|22.81|24|25.91|21.38|17.15|17.07|19.5|29.28|30.5|29.05|29.11|28.52|25.71|23.59|23.21|22.23|16.27|17.82|15.99|19.2|17.38|21.42|24.46|21.97|18.76||
2025-07-04 02:31:01|russ2000_0660|CONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:58|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-07-04 02:31:06|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-07-04 02:31:12|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-07-04 02:31:17|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|237.23||
2025-07-04 02:31:22|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-07-04 02:31:28|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-07-04 02:31:31|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-07-04 02:31:37|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-07-04 02:31:41|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-07-04 02:31:49|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-07-04 02:31:55|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-07-04 02:32:02|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-07-04 02:32:08|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-07-04 02:32:13|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-07-04 02:32:19|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-07-04 02:32:26|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-07-04 02:32:32|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:32:33|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72||
2025-07-04 02:32:36|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-07-04 02:32:43|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-07-04 02:32:49|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-07-04 02:32:54|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-07-04 02:33:00|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-07-04 02:33:03|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-07-04 02:33:10|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:33:11|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-07-04 02:33:14|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.475||
2025-07-04 02:33:19|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-07-04 02:33:25|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-07-04 02:33:30|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-07-04 02:33:37|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-07-04 02:33:42|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-07-04 02:33:48|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-07-04 02:33:54|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-07-04 02:33:58|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-07-04 02:34:03|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-07-04 02:34:08|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:34:09|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-07-04 02:34:15|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-07-04 02:34:20|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|76.335||
2025-07-04 02:34:26|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-07-04 02:34:30|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|987.09||
2025-07-04 02:34:34|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-07-04 02:34:37|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-07-04 02:34:43|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-07-04 02:34:47|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-07-04 02:34:52|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-07-04 02:34:58|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-07-04 02:35:04|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|304.6||
2025-07-04 02:35:08|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-07-04 02:35:13|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-07-04 02:35:19|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-07-04 02:35:22|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-07-04 02:35:25|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-07-04 02:35:29|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-07-04 02:35:35|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-07-04 02:35:42|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-07-04 02:35:49|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-07-04 02:35:55|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-07-04 02:36:00|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-07-04 02:36:04|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-07-04 02:36:10|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-07-04 02:36:15|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|241.27||
2025-07-04 02:36:21|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-07-04 02:36:26|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-07-04 02:36:32|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-07-04 02:36:36|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-07-04 02:36:42|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-07-04 02:36:47|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-07-04 02:36:53|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-07-04 02:36:58|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-07-04 02:37:06|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:07|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-07-04 02:37:11|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:11|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-07-04 02:37:18|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-07-04 02:37:21|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-07-04 02:37:27|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-07-04 02:37:32|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:33|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-07-04 02:37:38|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-07-04 02:37:43|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-07-04 02:37:48|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-07-04 02:37:55|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-07-04 02:38:00|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-07-04 02:38:07|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-07-04 02:38:11|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-07-04 02:38:17|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|379.595||
2025-07-04 02:38:23|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-07-04 02:38:26|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-07-04 02:38:33|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-07-04 02:38:37|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-07-04 02:38:43|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-07-04 02:38:48|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-07-04 02:38:54|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:38:55|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-07-04 02:39:00|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-07-04 02:39:05|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|53.14||
2025-07-04 02:39:11|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-07-04 02:39:18|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:39:19|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-07-04 02:39:24|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-07-04 02:39:29|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-07-04 02:39:34|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-07-04 02:39:40|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-07-04 02:39:46|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-07-04 02:39:51|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-07-04 02:39:56|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-07-04 02:40:02|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|275.65||
2025-07-04 02:40:05|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-07-04 02:40:12|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-07-04 02:40:17|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-07-04 02:40:24|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-07-04 02:40:29|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-07-04 02:40:35|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-07-04 02:40:41|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-07-04 02:40:45|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-07-04 02:40:52|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-07-04 02:40:57|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:40:58|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-07-04 02:41:04|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-07-04 02:41:09|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|122.09||
2025-07-04 02:41:15|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-07-04 02:41:25|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-07-04 02:41:31|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-07-04 02:41:36|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-07-04 02:41:42|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-07-04 02:41:45|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:41:46|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-07-04 02:41:53|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56|55.33||
2025-07-04 02:41:55|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35||
2025-07-04 02:41:59|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:00|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:01|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77||
2025-07-04 02:42:06|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41||
2025-07-04 02:42:12|usa_0173|INTU|price_second_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.7917|3.6467|5.5633||6.3333|7.8333|13||7.875|5.25|5.25||3.8233|5.3333|6.875||10.2083|7.76|12.0833||15.0217|14.61|29.97||20.69|28.5|19.72||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22||385.44|387.32|389.22||458.19|510.94|625.03||657.21|621|628.5||787.63||
2025-07-04 02:42:17|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08||
2025-07-04 02:42:23|usa_0175|HUM|price_second_month|0.13787761425252|||||||||||||||||||||||||||||32.6667|29.6667|28.0867||31.92|30.25|26.87||21.12|21.62|20.5||11.25|12.88|17.75||16.13|23.63|22.63||17.75|20.13|27.38||17.88|20.25|19||23.13|23.81|20.75||31.19|16.38|17.81||12.94|6.88|8.19||4.88|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.9|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86||468.07|485.19|512.19||447.13|486.52|457.81||373.65|316.74|253.71||244.48||
2025-07-04 02:42:28|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14||
2025-07-04 02:42:35|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07||
2025-07-04 02:42:40|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49||
2025-07-04 02:42:49|usa_0179|TWTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:50|usa_0180|DFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:51|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12||
2025-07-04 02:42:56|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.93|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26||
2025-07-04 02:43:05|usa_0185|SRE|price_second_month|0|4.875|4.9375|5.3125|5.0625|4.625|5.1875|5.6563|5.6875|6.7188|6.6875|6.5625|7.9063|8.4688|10.5313|9.125|9.25|8.1875|8.5|7.7813|8.375|8.375|8.8438|9.8438|9.4688|9.9063|10.5|10.8125|10.6875|10.7813|10.3438|11.1875|10.8438|9.5313|10.4375|11.0313|11.25|11.6875|12.3125|11.6875|13.25|12.875|13.6875|12.5|11.5|10|9.75|9.875|10.8125|11.3125|10.875|11.375|11.5625|10.875|11.4375|11.1875|11.1875|11.8125|12|13|12.75|12.7815|12.7188|12.5313|10.5|10.75|11.1563|9.25|9|9.4063|9.75|12.2188|11.175|13.65|13.545|11.58|11.16|12.5031|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.503|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.12|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59||
2025-07-04 02:43:16|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39||
2025-07-04 02:43:24|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:25|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.146|7.4924|4.5548|5.3927|4.852|3.41|3.1178|1.8268|2.4357|1.3494|1.0084|1.7489|2.9716|3.3077|3.2298|2.8011|3.8387|4.8325|5.0128|5.8312|8.1257|12.3882|12.7292|16.5582|19.0719|16.3634|16.2367|23.0811|25.4487|35.2745|37.1305|45.149|21.4053|34.6266|34.9871|34.3733|27.2706|36.2244|38.6115|41.7877|58.6528|70.0326|69.3701|50.3323|26.9978|50.1277|41.9241|40.5308|49.2216|47.7601|68.8732|75.2256|89.9278|173.5324|153.3352|174.4775|181.4729|190.4365|199.7313|192.5312|170.1321|145.2777|139.7924|164.6468|131.2868|163.0976|170.2295|194.6065|209.8153|222.1597|264.7463|343.9373|302.5198|292.1143|304.4197|274.1093|307.5082|258.842|345.3013|346.9186|297.775|479.891|386.8844|445.2546|367.4569|333.3272|234.0851|199.9749|216.46|194.0804|199.1175|161.7921|95.2475|137.3567|104.63|131.4|140.14|88.74|80.37||
2025-07-04 02:43:32|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46||
2025-07-04 02:43:41|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01||
2025-07-04 02:43:50|usa_0191|ABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:52|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97||
2025-07-04 02:44:02|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|386.89||
2025-07-04 02:44:07|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81||
2025-07-04 02:44:17|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:44:18|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24||
2025-07-04 02:44:25|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48||
2025-07-04 02:44:38|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88||
2025-07-04 02:44:50|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26||
2025-07-04 02:45:00|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12||
2025-07-04 02:45:05|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27||
2025-07-04 02:45:12|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81||
2025-07-04 02:45:23|usa_0205|DG|price_second_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|27.67|30.79||33.42|37.08|41.45||54.02|51.18|42.95||51.17|57.92|60.93||61.68|63|69.4||77.88|71.19|72.69||92.9|71.72|74.53||70.79|76.99|92.48||99.73|109.15|105.95||136.47|156.7|155.31||190.67|203.5|210.39||216.99|219.55|228.32||243.58|245.76|247.55||171.15|105.8|132.21||128.52|86.01|74.64||113.31||
2025-07-04 02:45:33|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.87|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12||
2025-07-04 02:45:41|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.1125|23.6975|22.4986|23.5428|28.3846|24.0177|23.8271|24.5873|26.2959|30.9469|30.4733|18.4171|21.787|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28||
2025-07-04 02:45:50|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|187.06|163.03|156.53|154.14|166.43|163.01|192.7|175.79|199.94|170.8|183.49|175.25|167.24|166.26||
2025-07-04 02:45:56|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667||
2025-07-04 02:46:05|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2||
2025-07-04 02:46:13|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66||
2025-07-04 02:46:22|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45||
2025-07-04 02:46:25|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18||
2025-07-04 02:46:31|usa_0214|AZO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||29|24|24|26.38|23.13|26|24.75|24.13|36.5|28.88|25.63|21.63|24.5|28.69|29.56|27.44|30.19|34.25|26.31|33.88|30|24.69|26.56|26.25|22.94|22.88|26.81|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.57|77.2|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|1955.47|2137.39|2532.88|2438.85|2663.31|2481.72|2477.13|2762.13|2956.4|3133.69|3009|3350.21|3762.6|3757.62||
2025-07-04 02:46:40|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:46:42|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85||
2025-07-04 02:46:51|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75||
2025-07-04 02:47:01|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64||
2025-07-04 02:47:07|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73||
2025-07-04 02:47:18|usa_0220|CERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:47:19|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501.5|508.5|519|527|539|543|29.675|107.5|16.215|20.385|16.85|3.54||
2025-07-04 02:47:22|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58||
2025-07-04 02:47:32|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77||
2025-07-04 02:47:41|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59||
2025-07-04 02:47:52|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.8|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6||
2025-07-04 02:47:59|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33||
2025-07-04 02:48:05|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55||
2025-07-04 02:48:14|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03||
2025-07-04 02:48:23|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64||
2025-07-04 02:48:34|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65||
2025-07-04 02:48:45|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.955||
2025-07-04 02:48:56|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:48:57|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47||
2025-07-04 02:49:03|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44||
2025-07-04 02:49:14|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02||
2025-07-04 02:49:24|usa_0237|VNO|price_second_month|0.053245805981036|||||||||||||||||||||||||||||37.6957|38.7936|39.1596||9.4239|10.1998|9.8814||11.2538|12.3517|15.1881||13.1313|15.0051|12.2602||13.3582|12.5347|13.1313||12.7653|13.7242|13.7242||14.9612|14.8221|19.2138||26.3979|31.0861|34.358||29.0952|24.2497|24.5205||25.8453|23.7885|23.7885||25.4354|27.1775|28.0412||28.5755|29.0586|30.4493||33.8163|28.8756|27.2287||31.9132|35.1631|40.0745||41.8019|45.8789|55.7237||58.8492|63.4019|61.0963||71.4022|79.7831|88.9325||80.3979|80.0393|64.3754||64.412|66.5713|44.1735||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2035|54.6185|56.258||61.4696|59.3249|58.6149||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86||28.59|23.16|20.81||18.14|22.68|28.25||26.29|39.4|42.04||38.24||
2025-07-04 02:49:34|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:36|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82||
2025-07-04 02:49:40|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:42|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95||
2025-07-04 02:49:51|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22||
2025-07-04 02:49:58|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:59|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|17.12|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48||
2025-07-04 02:50:08|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94||
2025-07-04 02:50:16|usa_0247|MRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:17|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|172.46||
2025-07-04 02:50:27|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07||
2025-07-04 02:50:34|usa_0251|SWKS|price_second_month|0|||||||||||||||||||||||||||||0.96|0.8767|0.7933|1.3333|1.1667|1.1667|0.7933|0.8767|0.9167|0.9167|1.0433|1.0433|1.0833|1.7933|1.5833|1.2933|1.46|2.1267|2.1267|3.0433|4.5433|5.7067|4.9167|3.1667|3.21|2.6667|2.6267|2.21|2.46|4.8767|6.2067|5.4367|5.52|3.1667|7.29|10.185|17.405|28.47|30.25|72.595|46.06|50.44|30.56|16.12|22|31.76|24|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.78|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|138.17|108.87|98.55|95.62|111.57|103.51|108.74|96.93|104.92|92.66|109.59|87.59|66.66|69.03||
2025-07-04 02:50:44|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:45|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|13.0941|15.3749|16.5157|12.969|13.48|16.04|17.195|17.335|18.5|24.15|24.16|22.01|22.05|26.075|25.93|28.725|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32||
2025-07-04 02:50:57|usa_0254|LNG|price_second_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||12|6|10||10.5|14|15||2.12|6|7.94||7.82|6.26|4.12||4.68|1.76|2||2.76|2.76|1.44||1.44|1.4|1.205||1|0.575|0.5||0.65|0.475|0.64||2.255|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42||133.03|165.91|149.96||152.36|165.96|170.71||174.83|179.84|214.87||243.52||
2025-07-04 02:51:07|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93||
2025-07-04 02:51:16|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.22|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34||
2025-07-04 02:51:24|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59||
2025-07-04 02:51:28|usa_0258|HES|price_second_month|0|||||||||||||||||||||||||||||13.7067|15.61|14.9433|14.6933|16.1633|17.5233|14.2533|12.5967|13.9733|15.3533|13.8733|15.7233|16.6533|16.3133|14.4267|14.3967|15.4167|15.6967|14.26|15.4067|16.0067|14.9867|15.0733|16.39|18.1933|16.2833|18.8967|17.1767|17.2633|18.75|18.1667|19.2133|17.6333|16.07|18.2067|14.9267|19.7767|20.5267|19.21|16.81|22.2067|22.8133|20.4167|24|28.5467|25.9033|19.3667|23.09|27.4167|24.3667|18.6667|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6167|33.4667|30.95|42.3667|40.84|46.1033|50|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|47.18|65.53|83.82|68.75|74.52|101.06|123.07|120.78|143.91|134.7|126.67|154.5|140.56|145.75|154.1|138.06|147.18|148.94|132.19||
2025-07-04 02:51:37|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78||
2025-07-04 02:51:46|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84||
2025-07-04 02:51:54|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7||
2025-07-04 02:52:01|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49||
2025-07-04 02:52:12|usa_0264|ADS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:52:14|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46||
2025-07-04 02:52:21|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1||
2025-07-04 02:52:31|usa_0267|DLTR|price_second_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04||
2025-07-04 02:52:41|usa_0268|ROP|price_second_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84||
2025-07-04 02:52:51|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91||
2025-07-04 02:53:01|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74||
2025-07-04 02:53:11|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63||
2025-07-04 02:53:20|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:21|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|136.27|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|126.87|148.07|143.58|135.14|147.56|170.14|171.58|153.74|165.35|169.24|167.79|203.51|202.7|249.87|231.17|234.69|289.09|280.45|263.83||
2025-07-04 02:53:30|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:31|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64||
2025-07-04 02:53:41|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19||
2025-07-04 02:53:50|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|70.66||
2025-07-04 02:53:58|usa_0281|KSS|price_second_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.25|5.2813|5.4375||6.485|5.6725|7.0475||7.845|9|9.72||15.75|16.7825|17.345||24.5|23.905|33.875||38.03|37.44|35.065||56.75|54.19|71||57.28|55.61|66.29||66|58.45|52.37||59.35|56.07|44.3||45.76|50.76|47.01||56.35|48.13|44.39||56.63|70.6|70.91||60.8|54.97|45.53||41.91|35.13|36.71||48.55|57.22|50.37||47.69|51.22|50.78||54.71|53.01|45.99||49.72|53.28|46.29||52.98|56.8|50.63||53.54|54.22|59.72||61.32|46.12|49.75||41.59|43.75|39.83||41.35|41.76|64.77||73.87|75.73|68.69||53.86|51.26|42.75||19.04|21.29|44.06||50.8|48.53|59.71||29.14|29.95|32.37||28.45|22.55|25.76||21.66|18.48|13.21||9.265||
2025-07-04 02:54:08|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|147.15||
2025-07-04 02:54:19|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|20.995||
2025-07-04 02:54:30|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93||
2025-07-04 02:54:41|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81||
2025-07-04 02:54:51|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25||
2025-07-04 02:54:57|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55||
2025-07-04 02:55:08|usa_0290|MOS|price_second_month|0.47963800904977|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48||
2025-07-04 02:55:19|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89||
2025-07-04 02:55:29|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89||
2025-07-04 02:55:37|usa_0293|DISH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:55:38|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89||
2025-07-04 02:55:45|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09||
2025-07-04 02:55:56|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36||
2025-07-04 02:56:04|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-07-04 02:56:09|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-07-04 02:56:07|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14||
2025-07-04 02:56:14|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-07-04 02:56:19|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-07-04 02:56:17|usa_0298|HST|price_second_month|0.015243902439024|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36||
2025-07-04 02:56:24|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-04 02:56:27|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13||
2025-07-04 02:56:28|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-07-04 02:56:33|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-07-04 02:56:38|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-07-04 02:56:43|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-07-04 02:56:48|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-07-04 02:56:53|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-07-04 02:56:57|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-07-04 02:57:03|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-07-04 02:57:09|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-07-04 02:57:14|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-07-04 02:57:20|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-07-04 02:57:24|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-07-04 02:57:29|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:57:30|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-07-04 02:57:36|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-07-04 02:57:41|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-07-04 02:57:46|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-07-04 02:57:50|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-07-04 02:57:55|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-07-04 02:57:58|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-07-04 02:58:01|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-07-04 02:58:06|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-07-04 02:58:11|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-07-04 02:58:15|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|237.23||
2025-07-04 02:58:20|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-07-04 02:58:24|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-07-04 02:58:27|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-07-04 02:58:32|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-07-04 02:58:34|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-07-04 02:58:40|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-07-04 02:58:45|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-07-04 02:58:50|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-07-04 02:58:55|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-07-04 02:59:00|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-07-04 02:59:06|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-07-04 02:59:10|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-07-04 02:59:15|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:16|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72||
2025-07-04 02:59:18|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-07-04 02:59:23|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-07-04 02:59:29|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-07-04 02:59:37|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-07-04 02:59:43|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-07-04 02:59:47|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-07-04 02:59:53|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:54|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-07-04 02:59:57|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.475||
2025-07-04 03:00:04|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-07-04 03:00:09|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-07-04 03:00:14|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-07-04 03:00:19|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-07-04 03:00:24|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-07-04 03:00:30|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-07-04 03:00:36|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-07-04 03:00:40|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-07-04 03:00:45|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-07-04 03:00:51|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:00:52|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-07-04 03:00:58|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-07-04 03:01:04|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|76.335||
2025-07-04 03:01:09|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-07-04 03:01:13|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|987.09||
2025-07-04 03:01:18|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-07-04 03:01:20|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-07-04 03:01:25|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-07-04 03:01:29|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-07-04 03:01:34|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-07-04 03:01:40|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-07-04 03:01:45|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|304.6||
2025-07-04 03:01:49|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-07-04 03:01:53|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-07-04 03:01:58|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-07-04 03:02:00|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-07-04 03:02:03|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-07-04 03:02:06|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-07-04 03:02:11|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-07-04 03:02:17|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-07-04 03:02:22|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-07-04 03:02:27|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-07-04 03:02:32|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-07-04 03:02:36|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-07-04 03:02:42|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-07-04 03:02:45|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|241.27||
2025-07-04 03:02:50|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-07-04 03:02:55|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-07-04 03:03:00|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-07-04 03:03:04|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-07-04 03:03:09|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-07-04 03:03:19|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-07-04 03:03:25|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-07-04 03:03:29|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-07-04 03:03:35|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:36|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-07-04 03:03:39|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:40|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-07-04 03:03:45|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-07-04 03:03:48|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-07-04 03:03:53|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-07-04 03:03:58|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:04:00|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-07-04 03:04:05|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-07-04 03:04:09|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-07-04 03:04:14|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-07-04 03:04:19|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-07-04 03:04:25|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-07-04 03:04:30|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-07-04 03:04:34|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-07-04 03:04:40|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|379.595||
2025-07-04 03:04:45|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-07-04 03:04:48|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-07-04 03:04:53|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-07-04 03:04:57|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-07-04 03:05:02|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-07-04 03:05:07|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-07-04 03:05:12|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:13|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-07-04 03:05:17|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-07-04 03:05:22|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|53.14||
2025-07-04 03:05:27|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-07-04 03:05:32|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:33|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-07-04 03:05:37|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-07-04 03:05:42|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-07-04 03:05:48|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-07-04 03:05:52|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-07-04 03:05:57|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-07-04 03:06:02|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-07-04 03:06:08|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-07-04 03:06:13|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|275.65||
2025-07-04 03:06:15|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-07-04 03:06:21|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-07-04 03:06:26|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-07-04 03:06:31|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-07-04 03:06:36|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-07-04 03:06:41|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-07-04 03:06:46|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-07-04 03:06:51|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-07-04 03:06:56|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-07-04 03:07:02|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:03|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-07-04 03:07:08|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-07-04 03:07:12|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|122.09||
2025-07-04 03:07:17|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-07-04 03:07:22|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-07-04 03:07:26|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-07-04 03:07:31|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-07-04 03:07:37|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-07-04 03:07:41|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:42|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-07-04 03:07:47|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56|55.33||
2025-07-04 03:07:49|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35||
2025-07-04 03:07:53|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:54|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:55|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77||
2025-07-04 03:08:00|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41||
2025-07-04 03:08:04|usa_0173|INTU|price_second_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.7917|3.6467|5.5633||6.3333|7.8333|13||7.875|5.25|5.25||3.8233|5.3333|6.875||10.2083|7.76|12.0833||15.0217|14.61|29.97||20.69|28.5|19.72||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22||385.44|387.32|389.22||458.19|510.94|625.03||657.21|621|628.5||787.63||
2025-07-04 03:08:09|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08||
2025-07-04 03:08:15|usa_0175|HUM|price_second_month|0.13787761425252|||||||||||||||||||||||||||||32.6667|29.6667|28.0867||31.92|30.25|26.87||21.12|21.62|20.5||11.25|12.88|17.75||16.13|23.63|22.63||17.75|20.13|27.38||17.88|20.25|19||23.13|23.81|20.75||31.19|16.38|17.81||12.94|6.88|8.19||4.88|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.9|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86||468.07|485.19|512.19||447.13|486.52|457.81||373.65|316.74|253.71||244.48||
2025-07-04 03:08:21|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14||
2025-07-04 03:08:26|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07||
2025-07-04 03:08:31|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49||
2025-07-04 03:08:36|usa_0179|TWTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:37|usa_0180|DFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:38|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12||
2025-07-04 03:08:41|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.93|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26||
2025-07-04 03:08:47|usa_0185|SRE|price_second_month|0|4.875|4.9375|5.3125|5.0625|4.625|5.1875|5.6563|5.6875|6.7188|6.6875|6.5625|7.9063|8.4688|10.5313|9.125|9.25|8.1875|8.5|7.7813|8.375|8.375|8.8438|9.8438|9.4688|9.9063|10.5|10.8125|10.6875|10.7813|10.3438|11.1875|10.8438|9.5313|10.4375|11.0313|11.25|11.6875|12.3125|11.6875|13.25|12.875|13.6875|12.5|11.5|10|9.75|9.875|10.8125|11.3125|10.875|11.375|11.5625|10.875|11.4375|11.1875|11.1875|11.8125|12|13|12.75|12.7815|12.7188|12.5313|10.5|10.75|11.1563|9.25|9|9.4063|9.75|12.2188|11.175|13.65|13.545|11.58|11.16|12.5031|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.503|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.12|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59||
2025-07-04 03:08:52|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39||
2025-07-04 03:08:56|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:57|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.146|7.4924|4.5548|5.3927|4.852|3.41|3.1178|1.8268|2.4357|1.3494|1.0084|1.7489|2.9716|3.3077|3.2298|2.8011|3.8387|4.8325|5.0128|5.8312|8.1257|12.3882|12.7292|16.5582|19.0719|16.3634|16.2367|23.0811|25.4487|35.2745|37.1305|45.149|21.4053|34.6266|34.9871|34.3733|27.2706|36.2244|38.6115|41.7877|58.6528|70.0326|69.3701|50.3323|26.9978|50.1277|41.9241|40.5308|49.2216|47.7601|68.8732|75.2256|89.9278|173.5324|153.3352|174.4775|181.4729|190.4365|199.7313|192.5312|170.1321|145.2777|139.7924|164.6468|131.2868|163.0976|170.2295|194.6065|209.8153|222.1597|264.7463|343.9373|302.5198|292.1143|304.4197|274.1093|307.5082|258.842|345.3013|346.9186|297.775|479.891|386.8844|445.2546|367.4569|333.3272|234.0851|199.9749|216.46|194.0804|199.1175|161.7921|95.2475|137.3567|104.63|131.4|140.14|88.74|80.37||
2025-07-04 03:09:01|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46||
2025-07-04 03:09:06|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01||
2025-07-04 03:09:11|usa_0191|ABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:12|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97||
2025-07-04 03:09:17|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|386.89||
2025-07-04 03:09:21|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81||
2025-07-04 03:09:26|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:27|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24||
2025-07-04 03:09:29|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48||
2025-07-04 03:09:34|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88||
2025-07-04 03:09:39|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26||
2025-07-04 03:09:44|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12||
2025-07-04 03:09:48|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27||
2025-07-04 03:09:52|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81||
2025-07-04 03:09:59|usa_0205|DG|price_second_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|27.67|30.79||33.42|37.08|41.45||54.02|51.18|42.95||51.17|57.92|60.93||61.68|63|69.4||77.88|71.19|72.69||92.9|71.72|74.53||70.79|76.99|92.48||99.73|109.15|105.95||136.47|156.7|155.31||190.67|203.5|210.39||216.99|219.55|228.32||243.58|245.76|247.55||171.15|105.8|132.21||128.52|86.01|74.64||113.31||
2025-07-04 03:10:06|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.87|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12||
2025-07-04 03:10:12|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.1125|23.6975|22.4986|23.5428|28.3846|24.0177|23.8271|24.5873|26.2959|30.9469|30.4733|18.4171|21.787|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28||
2025-07-04 03:10:16|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|187.06|163.03|156.53|154.14|166.43|163.01|192.7|175.79|199.94|170.8|183.49|175.25|167.24|166.26||
2025-07-04 03:10:20|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667||
2025-07-04 03:10:25|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2||
2025-07-04 03:10:30|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66||
2025-07-04 03:10:35|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45||
2025-07-04 03:10:37|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18||
2025-07-04 03:10:42|usa_0214|AZO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||29|24|24|26.38|23.13|26|24.75|24.13|36.5|28.88|25.63|21.63|24.5|28.69|29.56|27.44|30.19|34.25|26.31|33.88|30|24.69|26.56|26.25|22.94|22.88|26.81|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.57|77.2|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|1955.47|2137.39|2532.88|2438.85|2663.31|2481.72|2477.13|2762.13|2956.4|3133.69|3009|3350.21|3762.6|3757.62||
2025-07-04 03:10:48|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:10:49|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85||
2025-07-04 03:10:53|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75||
2025-07-04 03:10:59|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64||
2025-07-04 03:11:03|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73||
2025-07-04 03:11:09|usa_0220|CERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:11:10|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501.5|508.5|519|527|539|543|29.675|107.5|16.215|20.385|16.85|3.54||
2025-07-04 03:11:11|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58||
2025-07-04 03:11:17|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77||
2025-07-04 03:11:21|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59||
2025-07-04 03:11:33|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.8|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6||
2025-07-04 03:11:36|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33||
2025-07-04 03:11:42|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55||
2025-07-04 03:11:49|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03||
2025-07-04 03:11:54|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64||
2025-07-04 03:12:00|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65||
2025-07-04 03:12:05|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.955||
2025-07-04 03:12:10|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:11|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47||
2025-07-04 03:12:14|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44||
2025-07-04 03:12:20|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02||
2025-07-04 03:12:25|usa_0237|VNO|price_second_month|0.053245805981036|||||||||||||||||||||||||||||37.6957|38.7936|39.1596||9.4239|10.1998|9.8814||11.2538|12.3517|15.1881||13.1313|15.0051|12.2602||13.3582|12.5347|13.1313||12.7653|13.7242|13.7242||14.9612|14.8221|19.2138||26.3979|31.0861|34.358||29.0952|24.2497|24.5205||25.8453|23.7885|23.7885||25.4354|27.1775|28.0412||28.5755|29.0586|30.4493||33.8163|28.8756|27.2287||31.9132|35.1631|40.0745||41.8019|45.8789|55.7237||58.8492|63.4019|61.0963||71.4022|79.7831|88.9325||80.3979|80.0393|64.3754||64.412|66.5713|44.1735||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2035|54.6185|56.258||61.4696|59.3249|58.6149||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86||28.59|23.16|20.81||18.14|22.68|28.25||26.29|39.4|42.04||38.24||
2025-07-04 03:12:32|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:33|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82||
2025-07-04 03:12:36|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:43|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95||
2025-07-04 03:12:48|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22||
2025-07-04 03:12:52|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:53|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|17.12|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48||
2025-07-04 03:12:58|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94||
2025-07-04 03:13:02|usa_0247|MRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:03|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|172.46||
2025-07-04 03:13:08|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07||
2025-07-04 03:13:11|usa_0251|SWKS|price_second_month|0|||||||||||||||||||||||||||||0.96|0.8767|0.7933|1.3333|1.1667|1.1667|0.7933|0.8767|0.9167|0.9167|1.0433|1.0433|1.0833|1.7933|1.5833|1.2933|1.46|2.1267|2.1267|3.0433|4.5433|5.7067|4.9167|3.1667|3.21|2.6667|2.6267|2.21|2.46|4.8767|6.2067|5.4367|5.52|3.1667|7.29|10.185|17.405|28.47|30.25|72.595|46.06|50.44|30.56|16.12|22|31.76|24|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.78|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|138.17|108.87|98.55|95.62|111.57|103.51|108.74|96.93|104.92|92.66|109.59|87.59|66.66|69.03||
2025-07-04 03:13:16|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:17|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|13.0941|15.3749|16.5157|12.969|13.48|16.04|17.195|17.335|18.5|24.15|24.16|22.01|22.05|26.075|25.93|28.725|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32||
2025-07-04 03:13:22|usa_0254|LNG|price_second_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||12|6|10||10.5|14|15||2.12|6|7.94||7.82|6.26|4.12||4.68|1.76|2||2.76|2.76|1.44||1.44|1.4|1.205||1|0.575|0.5||0.65|0.475|0.64||2.255|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42||133.03|165.91|149.96||152.36|165.96|170.71||174.83|179.84|214.87||243.52||
2025-07-04 03:13:27|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93||
2025-07-04 03:13:31|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.22|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34||
2025-07-04 03:13:35|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59||
2025-07-04 03:13:38|usa_0258|HES|price_second_month|0|||||||||||||||||||||||||||||13.7067|15.61|14.9433|14.6933|16.1633|17.5233|14.2533|12.5967|13.9733|15.3533|13.8733|15.7233|16.6533|16.3133|14.4267|14.3967|15.4167|15.6967|14.26|15.4067|16.0067|14.9867|15.0733|16.39|18.1933|16.2833|18.8967|17.1767|17.2633|18.75|18.1667|19.2133|17.6333|16.07|18.2067|14.9267|19.7767|20.5267|19.21|16.81|22.2067|22.8133|20.4167|24|28.5467|25.9033|19.3667|23.09|27.4167|24.3667|18.6667|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6167|33.4667|30.95|42.3667|40.84|46.1033|50|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|47.18|65.53|83.82|68.75|74.52|101.06|123.07|120.78|143.91|134.7|126.67|154.5|140.56|145.75|154.1|138.06|147.18|148.94|132.19||
2025-07-04 03:13:44|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78||
2025-07-04 03:13:51|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84||
2025-07-04 03:13:55|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7||
2025-07-04 03:14:01|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49||
2025-07-04 03:14:06|usa_0264|ADS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:07|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46||
2025-07-04 03:14:11|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1||
2025-07-04 03:14:16|usa_0267|DLTR|price_second_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04||
2025-07-04 03:14:21|usa_0268|ROP|price_second_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84||
2025-07-04 03:14:26|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91||
2025-07-04 03:14:31|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74||
2025-07-04 03:14:37|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63||
2025-07-04 03:14:44|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:45|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|136.27|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|126.87|148.07|143.58|135.14|147.56|170.14|171.58|153.74|165.35|169.24|167.79|203.51|202.7|249.87|231.17|234.69|289.09|280.45|263.83||
2025-07-04 03:14:49|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:50|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64||
2025-07-04 03:14:55|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19||
2025-07-04 03:15:00|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|70.66||
2025-07-04 03:15:04|usa_0281|KSS|price_second_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.25|5.2813|5.4375||6.485|5.6725|7.0475||7.845|9|9.72||15.75|16.7825|17.345||24.5|23.905|33.875||38.03|37.44|35.065||56.75|54.19|71||57.28|55.61|66.29||66|58.45|52.37||59.35|56.07|44.3||45.76|50.76|47.01||56.35|48.13|44.39||56.63|70.6|70.91||60.8|54.97|45.53||41.91|35.13|36.71||48.55|57.22|50.37||47.69|51.22|50.78||54.71|53.01|45.99||49.72|53.28|46.29||52.98|56.8|50.63||53.54|54.22|59.72||61.32|46.12|49.75||41.59|43.75|39.83||41.35|41.76|64.77||73.87|75.73|68.69||53.86|51.26|42.75||19.04|21.29|44.06||50.8|48.53|59.71||29.14|29.95|32.37||28.45|22.55|25.76||21.66|18.48|13.21||9.265||
2025-07-04 03:15:09|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|147.15||
2025-07-04 03:15:14|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|20.995||
2025-07-04 03:15:18|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93||
2025-07-04 03:15:25|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81||
2025-07-04 03:15:30|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25||
2025-07-04 03:15:32|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55||
2025-07-04 03:15:39|usa_0290|MOS|price_second_month|0.47963800904977|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48||
2025-07-04 03:15:47|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89||
2025-07-04 03:15:54|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89||
2025-07-04 03:15:57|usa_0293|DISH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:15:58|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89||
2025-07-04 03:16:02|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09||
2025-07-04 03:16:08|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36||
2025-07-04 03:16:12|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14||
2025-07-04 03:16:17|usa_0298|HST|price_second_month|0.015243902439024|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36||
2025-07-04 03:16:22|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13||
2025-07-04 03:16:27|usa_0301|FE|price_second_month|0||||||||14.875|15.625|16.125|16.375|19.5|19.125|22.375|20.625|21.875|21.625|22.25|19.75|19.25|18.75|18.75|18.875|20.625|21.5|22.375|23.25|22.125|20.5|16.875|17.625|18.875|18.75|19.5|20.375|19.75|20.625|22.25|22.5|24.75|24.5|25.75|22.375|20.5|17.5|19.375|18.5|20.875|21.875|21.625|22.75|23.75|21.875|21|23|22.5|21.25|22|27|28.938|29.688|28.875|30.9375|29.25|31.8125|28.5625|23.3125|18.6875|25.125|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94||
2025-07-04 03:16:33|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69||
2025-07-04 03:16:39|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43||
2025-07-04 03:16:44|usa_0305|TRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|20.1399|25.5034|23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.6767|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82|198.645||
2025-07-04 03:16:48|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6927|2.1875|1.3385|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.027|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22||
2025-07-04 03:16:52|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:16:53|usa_0310|DVA|price_second_month|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||10||14.0833|13.3333|12.0833||13.4167|16.6667|9.1667||11.5|8|9.8533||5.1867|2.48|2.23||2|2.5|5.71||6.7767|6.7833|8.15||7.9333|7.8667|8.2233||8.9267|10.61|13||15.415|15.575|19.765||22.74|23.035|25.32||24.85|28.935|28.44||26.94|31.59|28.175||26.565|28.505|24.785||24.73|28.32|29.37||31.22|34.515|34.745||43.305|31.335|37.905||49.105|51.805|55.265||60.4|56.9|63.37||72.32|73.14|75.74||79.47|72.33|69.71||77.32|66.07|64.2||64.76|59.39|72.25||69.44|71.63|51.46||56.26|57.07|75.03||79.14|85.65|117.4||120.43|116.26|113.76||79.96|82.77|74.67||100.47|94.53|104.76||138.57|163.93|149.55||142.45||
2025-07-04 03:16:58|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56||
2025-07-04 03:17:03|usa_0313|MNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:04|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65||
2025-07-04 03:17:10|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91||
2025-07-04 03:17:18|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88||
2025-07-04 03:17:24|usa_0317|RHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:25|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57||
2025-07-04 03:17:40|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52||
2025-07-04 03:17:46|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01||
2025-07-04 03:17:50|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09||
2025-07-04 03:17:57|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9||
2025-07-04 03:18:03|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13||
2025-07-04 03:18:07|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54||
2025-07-04 03:18:13|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28||
2025-07-04 03:18:19|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56||
2025-07-04 03:18:24|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97||
2025-07-04 03:18:29|usa_0328|ALTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:31|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21||
2025-07-04 03:18:36|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89||
2025-07-04 03:18:40|usa_0331|BBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:42|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.16|126.08|38.4|30.08|52.8|47.68|14.72|11.84|11.2|3.86|5.79|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|692.38|688.09|735.26|843.45|779.36|673.38|671.81|655.89|656.07|688.27|696.81|792.54|794.35|891.87|781.46|834.36|936.37|904.62|863.46||
2025-07-04 03:18:46|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29||
2025-07-04 03:18:53|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06||
2025-07-04 03:18:58|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44||
2025-07-04 03:19:04|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:05|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74||
2025-07-04 03:19:10|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13||
2025-07-04 03:19:15|usa_0342|FLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:19|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:20|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03||
2025-07-04 03:19:27|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93||
2025-07-04 03:19:32|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18||
2025-07-04 03:19:36|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99||
2025-07-04 03:19:41|usa_0348|LH|price_second_month|0|||||||||||||||||||||||16.913|16.6445|18.7922|21.2084|23.0876|24.1614|27.9199|28.9937|30.336|33.0206|45.6382|47.5175|51.8128|55.8397|48.3228|48.5913|52.0813|32.2152|38.3898|35.1683|26.846|28.7252|25.5037|26.5776|26.043|29.7999|32.2152|29.7999|18.5257|16.6464|16.3761|8.5907|5.9073|8.0543|6.1749|5.6371|4.4307|4.1611|4.5638|2.4161|2.8188|3.8927|5.3692|6.1746|8.0538|8.5907|15.4365|25.4098|30.5105|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5268|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9946|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.669|76.1138|85.4691|82.2304|87.4965|80.3577|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7983|260.6255|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97||
2025-07-04 03:19:48|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86||
2025-07-04 03:19:54|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38||
2025-07-04 03:20:00|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.98|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.13|118.32|101.91|104.16|96.17|93.94|111.39|108.41|91.67|106.42|95.18|89.66|69.88|79.24||
2025-07-04 03:20:06|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.73|27.82|30.45|33.73|33.73|34.52|36.89|42.18|47.97|47.93|47.78|58.05|59.9|62.13|62.63|63.79|60.63|63.88|62.18|71.81|73.445|73.08|73.64|68.22|78.79|83|83.96|82.92|79.52|80.16|93.82|102.19|105.66|118.89|120.06|125.38|142.21|161.54|145.98|155.11|160.46|189.13|194.48|188.36|173.7|201.76|229.32|194.27|170.94|187.85|178.65|171.11|215.76|241.67|240.03|242|253.64|272.82|290.73|296.91|313.77||
2025-07-04 03:20:10|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.6834|7.2512|6.5907|7.9861|5.2914|6.5418|6.9827|6.9082|7.9861|7.5452|7.5452|6.9572|5.0229|5.9166|3.3434|2.5105|3.6746|3.4551|3.6021|5.1817|5.5971|7.3982|7.1179|7.8783|8.429|9.7166|9.793|8.3408|7.8391|9.6343|11.3138|13.2168|14.0124|13.1619|12.2055|12.7739|14.1771|15.8546|16.3407|16.7209|18.2848|18.0653|19.5469|20.1975|20.4484|20.9814|22.8079|23.1842|23.4468|21.8398|22.9216|14.0046|14.377|17.8497|20.7659|19.4646|22.2749|22.1103|20.6953|22.4885|27.0372|28.1503|25.8338|25.2185|29.0126|29.1263|30.1062|31.6583|34.9704|37.7415|39.6072|44.683|46.6585|46.8976|46.9133|53.7764|54.8935|55.5285|53.6236|61.3333|64.8492|68.0946|64.1985|58.3858|67.244|72.1082|68.075|56.0106|51.8872|54.2468|60.8944|69.925|59.3|64.46|61.62|68.9|60.94|60.72|66.44|64.31|61.85|76.04|75.59|71.06|86.38|85.64|73.41|80.92|78.31|73.9|76.54|66.73|76.47|69.34|70.55|77.05|72.17|69.99||
2025-07-04 03:20:15|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|23.875|11.7917|17.875|17.3333|19.5|17.7917|19.8333|26.2083|22.8333|37.1667|29.4583|34.3333|37.3467|47.2667|45.2333|44.42|46.2667|34.9333|36.34|28.2733|36.6667|45.2|44.3333|56.3333|48.75|49.05|63.38|64.76|66.7|72.61|78.84|98.43|90.2|92.53|102.11|113.49|130.2|113.25|124.25|96.35|102.5|95.22|28|35.98|56.11|65.33|65.21|71.13|71.65|64.21|87.41|106.75|105.73|87.16|94.57|106.39|103.07|117.62|128.87|146.23|164|174.32|200.25|188.05|188.6|211.15|203.59|216.42|223.66|186.44|177.23|138.69|173.52|142.05|148.1|167.93|153.85|176.69|198.67|189.36|160.86|146.09|111.12|109.61|83.82|76.63|85.37|75.22|66.62|68.65|87.12|139.97|164|170.11|170.13|138.36|133.62|127.36|160.42|159.41|139.09|134.01|135.55|156.31|162.6|173.83|187.54|170.85|176||
2025-07-04 03:20:20|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7485|24.597|24.0667|20.418|22.6772|20.4816|23.0696|22.0726|21.415|24.597|25.7213|28.4366|28.967|29.7837|29.964|31.0777|32.1384|33.8567|37.9721|35.0764|33.6445|31.2368|36.6356|37.3039|39.6267|46.6696|48.2606|53.0336|61.1266|59.8007|65.7087|70.1423|78.3307|92.1831|105.2293|118.3287|143.4454|154.7309|148.579|118.2756|110.2039|97.0516|105.7491|91.2179|20.1104|12.325|24.2894|37.4311|47.1151|54.158|66.0693|63.9374|69.368|80.3247|95.4712|76.623|69.8347|80.6642|79.5611|85.4902|79.9535|86.5721|92.2573|92.4801|95.9591|105.3566|116.1331|115.9846|123.1865|134.6312|125.8594|109.7902|125.2442|93.5301|107.5098|124.8624|111.7525|119.5166|107.1598|102.2276|108.4326|102.8004|103.4368|110.7342|102.2701|96.2242|91.2179|85.0872|90.5072|83.1992|44.6755|49.5971|61.413|71.1835|81.6441|72.2244|71.5545|79.52|61.77|44.17|41.96|34.05|23.13|39.26|36.57|48.48|52.97|66.64|78.19|64.54|56.77||
2025-07-04 03:20:24|usa_0357|SJM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||25.3941|23.4105|23.4105|22.0877|23.278|23.5425|20.7648|17.9875|18.649|17.5911|23.0136|29.4289|24.9974|27.7091|26.2542|22.7486|26.1872|23.6095|23.5425|22.3516|20.6327|19.0456|20.3678|25.7253|29.5739|27.7221|27.5103|27.14|37.4352|35.7634|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52|115.6|126.53|129.57|120.03|135.82|135.41|128.01|137.41|158.46|157.37|147.67|122.91|126.38|125.87|109.04|121.1|110.12|118.41|98.2||
2025-07-04 03:20:29|usa_0358|SRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:20:30|usa_0359|DOV|price_second_month|0|||||||||||||||||||||||||||||6.7795|5.4203|6.0062|6.885|7.3236|6.4447|5.8588|6.4246|6.8013|7.0942|7.4491|7.9312|7.9931|8.7682|9.9182|10.2547|8.882|9.6788|8.5472|9.96|10.9745|13.3515|13.0167|14.8982|15.9026|14.7308|17.8712|16.6157|19.2103|23.1441|22.4511|25.866|25.1093|18.2461|23.8572|22.7658|25.2366|25.9061|29.1268|25.8191|31.1356|32.7292|27.4127|25.6852|28.3836|24.0514|24.6808|26.4954|23.8304|19.2371|20.8039|17.0877|20.295|25.4575|25.7053|26.2409|26.0869|25.2633|27.0846|25.8927|25.3571|27.252|27.0846|32.0998|32.7024|32.5551|33.68|31.9993|33.5126|33.0774|30.9883|27.7944|36.211|33.064|19.9736|16.6994|21.0517|23.1608|27.3725|30.3053|30.0575|29.9705|36.6998|43.0207|45.016|38.5144|36.8069|42.8667|37.8716|38.7085|42.5787|49.1139|52.3948|56.948|60.7579|63.1416|70.3699|70.9269|62.1447|58.1573|60.8613|50.0048|53.1931|49.0604|53.8792|58.5205|58.6093|64.6551|66.6327|68.5134|78.8695|80.7987|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84|122.03|123.26|150.5|174.36|163.85|156.86|133.91|124.96|141.95|149.9|133.33|148.3|141.16|165.38|183.82|186.03|205.9|198.77|177.75||
2025-07-04 03:20:36|usa_0360|FAST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5078|0.6134|0.6603|0.7306|0.8906|1.0313|1.2969|1.1213|1.4063|1.4531|1.3438|1.1328|1.4609|1.8009|1.6563|1.3713|1.5469|0.9122|1.2891|1.1875|1.6016|1.5666|1.2031|1.3809|1.9728|1.9963|1.9259|1.875|2.0972|2.0547|1.8841|2.3356|2.4694|2.2012|2.2331|2.0787|2.0894|2.5269|3.105|3.0275|3.235|3.9238|3.8225|3.6538|3.6325|3.7862|4.9625|5.4887|5.375|4.585|4.4988|4.4088|5.4175|5.7012|4.955|5.0825|6.18|6.4912|4.8137|3.765|4.1525|4.525|4.635|5.5462|6.305|5.6588|6.69|7.7663|8.295|8.3675|10.4125|13.17|11.0575|10.7725|10.4525|12.9075|13.045|10.9975|11.6325|11.7975|12.1875|11.32|11.3|10.3875|10.3775|9.635|10.145|11.3225|11.5075|10.7775|11.85|12.5075|10.7925|10.6675|13.0975|13.68|13.3075|14.59|14.815|15.735|15.295|15.31|17.76|17.11|20.63|24.43|24.725|23.185|26.52|27.925|29.585|25.73|26.78|25.165|25.755|25.78|26.925|28.79|29.985|36.505|32.99|34.14|41.78|37.865|41.34||
2025-07-04 03:20:42|usa_0361|LRCX|price_second_month|0|||||||||||||||||||||||||||||0.186|0.1111|0.114|0.136|0.1973|0.2527|0.2807|0.3056|0.2556|0.3|0.464|0.5916|0.8222|1.0471|1|1.2|0.9583|1.1833|1.4083|1.3333|1.9083|2.0083|1.825|1.2293|1.325|0.7863|1.196|1.271|1.2127|1.8833|1.021|0.9417|0.7937|0.3647|0.596|0.9853|0.925|1.8813|2.5877|5.2043|3.213|3.013|1.5|2.15|2.762|2.831|2.192|2.164|2.274|1.163|1.624|1.333|1.785|2.561|3.196|2.557|2.513|2.155|2.601|3.144|3.065|3.17|3.755|4.31|4.479|4.273|5.26|4.466|5.372|5.363|4.585|4.024|4.07|3.676|2.02|1.956|2.619|3.07|3.399|3.391|3.786|3.611|4.54|5.49|4.6995|3.716|4.077|4.17|3.73|3.413|3.512|4.23|4.678|4.667|5.211|5.173|6.204|7.191|8.264|8.246|8.225|7.277|7.82|7.33|8.281|9.332|10.602|11.854|15.517|16.598|19.233|19.186|19.818|17.309|15.696|17.609|17.461|21.051|26.683|29.343|27.367|33.634|45.266|56.719|64.985|60.482|67.985|56.135|52.003|43.791|47.238|48.601|61.67|70.24|71.592|93.825|93.244|82.101|73.88|76.74|80.79||
2025-07-04 03:20:47|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3|0.3375|0.3031|0.2906|0.2469|0.2813|0.25|0.3063|0.3094|0.2875|0.2625|0.2406|0.2562|0.225|0.2|0.2313|0.3016|0.2469|0.3281|0.3454|0.3719|0.2579|0.2117|0.225|0.1891|0.1625|0.093|0.1805|0.1943|0.2988|0.3669|0.5414|0.6985|0.8307|1.112|0.8267|1.1325|1.725|2.177|2.141|1.9265|1.741|1.586|2.1295|2.221|2.573|2.693|3.159|2.7805|2.129|2.38|2.5585|2.6605|2.408|2.051|1.872|1.7085|2.131|1.919|1.562|1.919|2.354|2.3345|2.736|3.388|3.399|4.247|5.207|6.316|6.137|7.223|8.547|9.135|9.548|8.962|10.399|11.198|12.237|14.642|14.112|13.004|13.39|15.386|17.624|17.428|17.062|17.87|16.914|19.22|16.79|15.014|14.182|11.03|11.902|13.648|12.986|14.862|17.656|19.026|19.07|20.156|20.376|18.888|17.702|24.404|29.766|28.162|31.792|36.34|38.85|45.066|40.758|37.472|37.03|45.262|46.652|41.918|43.7|40.602|50.864|57.058|53.51|56.734|55.35|48.4||
2025-07-04 03:20:52|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|31.21|32.96|36.72|45.46|53.76|67.08|54.39|56.9|63.96|79.06|77.26|68|84.91|53.01|71.63|72.62|83.42|93.18|105.36|110.41|126.63|156.76|176.3|182.1|165.74|229.5|264.19|265.78|281.28|352.94|377.98|453.34|527.48|550.26|454.4|621.85|647.7|550.15|467.47|459.99|396.85|431.86|549.12|561.82|665.24|752.84|728.86|838.22|1070.07|922.29|1021.84||
2025-07-04 03:20:55|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|557.81|403.06|483|615.41|572.55|612.72|607.47|625.25|656.21|579.59|606.98|629.36|743.87|783.22|902.74|970.2|1172|1326.19|1373.21|1260.32|1367.2|1431.5||
2025-07-04 03:20:59|usa_0365|COH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:00|usa_0366|KSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:01|usa_0367|TRW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:02|usa_0368|CHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.8333|2.115|1.7083|1.5|1.74|1.9067|1.5208|1.6875|1.6667|1.7608|1.875|2.2192|2.2083|2.3858|2.4483|2.3908|2.5258|2.255|2.88|3.4792|3.5575|3.875|4.6667|2.8433|3.0317|2.99|3.5317|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5667|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83|87.77|78.75|85.73|83.66|89.38|97.85|90.06|83.71|81.87|83.78|92.45|96.77|96.63|100.12|107.01|101.88|110.13|111.2|98.31||
2025-07-04 03:21:08|usa_0369|XLNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:09|usa_0370|EFX|price_second_month|0|||||||||||||||||||||||||||||7.445|6.15|5.395|7.46|7.23|6.805|5.51|6.63|6.97|6.435|7.475|8.125|8.03|9.755|9.865|11.75|13.94|14.75|12.875|15.44|15.69|19.44|20.815|20.75|24.75|25.5|32.75|29.75|31.25|29.44|34.13|35.94|36.38|35.63|41.5|37.75|36|30.5|24.75|21.19|27.69|25.44|33.25|30.31|35.08|26.03|24.89|30|27.63|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27|166.9|161.88|235.04|272.26|278.65|218.34|202.58|188.75|197.37|202.53|208.62|206.7|217.71|273.59|231.39|307.13|261.56|245.2|264.19||
2025-07-04 03:21:14|usa_0371|PNR|price_second_month|0|||||||||||||||||||||||||||||2.7454|2.0023|2.3268|2.8461|3.3565|3.3173|3.5053|4.5395|4.225|3.5199|3.9362|4.6022|5.2211|5.6005|5.3084|5.4494|5.2496|6.23|6.0252|6.6229|7.0862|7.0795|7.7729|8.3202|8.4377|8.6358|9.2368|10.0393|10.5664|11.4931|12.2217|13.3935|14.3202|9.361|12.6548|12.7186|14.8171|15.2771|12.4668|11.5435|13.1786|10.9122|9.4651|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5754|22.3214|26.8743|27.8279|29.8895|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.9051|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1095|40.3652|47.4901|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.668|47.7855|46.1269|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14|51.82|55.93|68.97|77.16|73.69|57.91|50.17|44.5|45.77|55.94|55.47|70.26|64.54|77.79|81.38|88.69|108.99|94.2|99.18||
2025-07-04 03:21:19|usa_0372|ATVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:20|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||6.2222|7.6667|11|12.1112|18.4167|20|18.1667|15|11.8334|11.3333|9|10|12|11.833|9.583|11.167|15.292|15.875|17.583|14.167|17.25|20.167|26.25|30.375|26.5625|37.3125|32.5|29.125|22.625|24.9375|22.1875|23.8125|23.75|23.6875|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33|125.83|174.99|210.68|197.76|167.87|140.78|141.46|110.36|101.33|102.85|92.04|101.39|88.31|118.62|121.93|155.14|138.83|117.59|100.61||
2025-07-04 03:21:26|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.9844|1.8594|1.875|3.18|2.0313|2.375|3.3906|4.4375|4.4375|4.8675|6.3288|11.21|12.6575|13.97|17.9075|41.53|82.75|80.5|127.38|64.19|16.81|13.7|6.8|21.87|20.38|12.44|7.33|10|11.19|16.08|20.53|20.44|21.53|21.53|23.05|33.22|27.66|28.27|23.74|27|36.03|35.3|37.01|39.28|36.52|29.19|26.91|24.96|20.05|21.66|18.23|13.97|14.84|19.72|26.68|34.36|32.54|37.31|49.79|54.96|48.1475|52.78|33.93|36.27|44.77|31.82|32.88|33.55|34.16|37.78|42.62|41.14|36.9|36.52|42.96|41.45|35.46|31.56|29.6|26.53|27.29|24.59|35.82|35.27|41.85|40.05|43.76|55.32|61.69|78.53|85.89|59.67|69.34|61.7|52.51|62.25|41.69|44.37|43.84|66.24|72.67|81.82|89.76|91.99|83|65.24|61.85|60.06|63.85|76.4|75.88|88.16|104.97|128.8|123.51|116.08|87.84|106.55||
2025-07-04 03:21:30|usa_0375|BBY|price_second_month|1.5051421657592|||||||||||||||||||||||||||||0.4307|0.19|0.287||0.7222|1.1574|0.787||0.6667|1.0833|1.5||1.4352|3.3472|2.5589||2.7222|4.1811|3.4444||2.8889|2.3056|1.6944||2.07|1.82|1.1111||1.4444|3.1044|5.6389||10.3889|10.6667|20.1667||33.1689|24.7778|21.2222||32.3333|22.3067|22.1333||29.76|24.4|32.8889||21.9333|13.74|17.3933||29.1|38.8733|33.5933||32.1067|39.48|35.86||51.0667|44.26|50.66||45.34|55.25|50.4||44.59|48.52|48.73||39.72|26.88|28.02||37.37|38.18|36.65||34.66|42.98|34||27.6|26.23|23.95||18.09|15.21|16.26||30.09|42.8|23.54||29.73|34.14|35.2||32.29|35.03|27.93||33.6|38.91|44.52||58.34|55.98|73.06||75.03|70.16|59.24||76.53|71.83|84.69||99.59|111.55|108.82||112.35|122.24|99.28||76.99|68.41|88.72||83.05|66.82|72.49||86.52|90.43|85.86||72.04||
2025-07-04 03:21:36|usa_0376|TSN|price_second_month|0|||||||||||||||||||||||||||||10.9133|9.1833|9.7067|12.2433|14.3467|12.4133|12.0867|11.8533|12.02|12.8333|15.26|15.9933|15.5933|14.1467|15.3533|13.9|13.94|15.6933|14.7333|15.96|14.5133|16.72|15.44|14.6467|15.9667|15.82|21.3867|19.86|20.13|20.89|18.13|19.5|21.13|16.5|20.69|20.5|23|16.06|17.38|10.31|9.88|9.19|14|12.61|12.74|10.55|12.03|12.99|14.76|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.52|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8|65.2|67.67|79.5|78.52|78.96|92.66|89.61|75.38|66.28|59.24|50.64|53.27|46.84|54.24|57.25|64.31|64.5|61.34|56.16||
2025-07-04 03:21:42|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.17|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63|102.76|121.42|129.03|101.69|91.69|96.26|58.19|60.21|75.57|108.37|101.88|99.39|87.53|102.86|95.48|76.88|91.29|89.32|90.47||
2025-07-04 03:21:46|usa_0378|NWL|price_second_month|0|||||||||||||||||||||||||||||23.86|21.31|19.89|23.62|29.46|34.59|33.34|40.28|31.35|33.59|36.79|31.39|32.29|31.6|34.88|20.13|22.66|23.78|21.5|23.88|24.88|25|26.38|27.75|30|31|31|37.13|38.25|39.5|40.81|45.88|48.25|47.75|44.25|42.5|40.5|41|32.81|23.25|26.25|25.94|19.44|26.31|25.27|22.9|25.65|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.76|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98|21.26|23.17|28.69|25.41|21.47|23.75|21.44|17.85|12.97|14.69|8.31|10.58|7.63|7.5|7.72|7.09|9.59|6.42|5.3||
2025-07-04 03:21:52|usa_0379|WU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|22.14|22.3|19.53|22.5|21.29|23.35|27.62|11.92|11.16|17.44|17.72|18.92|16.5|15.69|15.68|17.95|21.31|20.4|16.46|16.45|17.78|16.94|17.33|12.49|14.18|16.71|17.79|16.4|16.61|15.74|17.49|18.28|19.52|22.56|18.44|18.94|18.4|19.26|21.56|21.27|19.64|18.82|18.93|19.55|19.82|20.12|18.8|18.46|17.8|19.36|22.12|27|22.39|19.82|23.78|22.43|23.9|24.29|21.64|16.9|20.09|17.36|15.1|14.12|12.96|12.11|12.28|11.94|13.14|12.93|12.2|11.06|10.83|9.4||
2025-07-04 03:21:55|usa_0381|JWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:57|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.219|4.625|4.672|4.079|3.844|5.422|4.1563|4.4688|5.3438|6.3906|6.6094|7.6094|8.5781|16.7188|30.9375|28.0938|26.35|30.9025|31.325|30.88|35.455|43.7035|28.025|27.895|26.38|31.68|30|36.485|41.435|43.075|42.8|46.875|49.7|52.5|49.98|50.09|52.87|55.74|64.28|53.17|51.01|49.02|54.75|55.06|47.67|50.41|54.05|46.57|45.83|52.22|53.96|57.94|56.75|52.75|43.5|49.32|56.75|58.42|50.07|58.66|58.05|56.9|60.47|57.78|56.17|61.84|58.62|60.94|53|59.89|63.21|65.31|70.14|75.23|67.8|68.32|66.53|77.17|82.82|87.46|97.44|108.77|108.35|98.46|103.05|108.36|109.98|88.57|86.55|95.91|102.37|106.55|106.06|118.28|111.24|123.98|115.59|131.67|152.83|148.68|131.27|141.02|125.31|151.83|138.36|132.65|131.5|137.23|124.89|141.97|156.97|162.66|172.9|173.34||
2025-07-04 03:22:01|usa_0383|SIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|5|3.334|3.334|4.586|6.6667|7.086|6.6667|9.586|10.834|9.586|10.584|9.5|13.666|14.208|8.584|10.334|15.166|16.75|16.208|21.166|16.75|16.166|15.666|14.834|19.666|25.134|18.6666|27|33.926|29.448|26.454|21.666|23.234|29.606|35.552|37.3|41.3333|42.866|41.46|43.34|41.66|39.32|36.56|37.38|37.96|35.54|41.54|47|50.0998|42.36|34.58|28.2|24.66|19.92|23.38|8.67|11.45|20.82|26.33|26.72|32.34|27.5|31.74|43.4|46.02|46.81|33.8|43.96|47.28|44.01|48.76|53.4|67|67.43|71.65|78.7|105.86|110.59|113.91|131.57|138.79|128.24|136.13|123.69|124.03|82.41|74.53|94.26|69.27|63.24|66.55|56.55|38.52|55.75|65.93|31.77|27.16|17.88|16.76|21.74|6.45|10.27|18.7|27.27|57.98|80.79|78.96|87.03|72.7|53.46|57.19|68|77.78|65.26|71.81|107.26|100.07|89.58|103.14|80.71|58.06|79.55||
2025-07-04 03:22:08|usa_0384|NEM|price_second_month|0|||||||||||||||||||||||||||||32.906|31.6481|25.6229|26.4562|26.8408|26.0316|29.9095|32.9621|31.6882|35.7904|28.4673|29.1323|39.3718|38.0739|39.2116|34.7568|41.25|42.88|36.63|36.13|41.75|43.5|43.13|56.88|60.25|52.88|47.88|47.5|39.13|42.38|30|29|24.94|13.69|19.88|17.25|17.81|20.44|23.69|22.13|23.06|18.56|15.63|16.85|20.49|20.74|19.67|24.12|31.21|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28|58.82|54.38|73.48|57.99|54.92|66.2|67.85|41.36|47.47|43.61|40.55|39.42|40.19|31.25|41.94|53.39|41.94|42.84|52.72||
2025-07-04 03:22:13|usa_0385|WEC|price_second_month|0|||||||||||||||||||||||||||||5.5067|5.5167|6.3|6.5667|6.84|7.33|7.9|8.0267|8.5067|8.995|8.48|9.43|9.16|9.97|9.52|12.5|12.625|13|13|13.875|14.44|13.44|14.75|14.44|14|13.75|13.375|12.815|12.065|12.78|13.53|13.625|14.75|14.53|15.47|12.78|13.875|12.22|9.94|8.845|10.565|10.625|10.655|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08|94.95|80.64|93.91|94.48|86.93|90.88|105.07|103.14|99.14|88.66|87.35|84.12|83.62|78.49|81.03|93.03|101.05|106.69|107.44||
2025-07-04 03:22:18|usa_0387|MKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.88|154|174|172.81|141|167|180|188.75|175.63|157.25|130.75|144|145.88|148.88|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83|973.83|1088.8|1225.49|1270.25|1194.82|1242.91|1369.43|1194.11|1324.84|1329.86|1314.73|1478.92|1439.09|1492.48|1641.59|1600.68|1782.92|1933.44|1941.7||
2025-07-04 03:22:24|usa_0389|XEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:25|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.1996|9.5628|10.473|9.4417|10.473|10.1099|10.9572|11.4995|12.1048|12.3469|13.3782|12.6809|12.497|12.8601|11.4075|12.2258|10.5602|11.5915|11.4995|10.5602|10.076|11.4414|10.9572|11.6206|12.2016|12.9763|13.8963|14.0173|14.9615|16.6077|16.3656|16.9224|16.782|18.2298|19.1158|19.4644|20.9654|19.3434|21.3576|24.1272|22.7763|23.8415|23.0765|21.9241|22.3212|21.1494|23.8125|26.5917|26.6401|26.553|26.1463|27.5988|22.2824|23.7253|24.868|19.5516|16.9757|20.7911|24.7421|24.4903|27.1147|30.1554|31.5595|32.9734|34.8326|34.0289|33.5834|32.7894|35.7236|37.118|40.7979|39.3937|44.2066|44.0129|38.251|36.905|43.0155|41.9309|43.306|44.991|48.4771|44.1291|43.2769|48.051|56.689|58.19|63.6516|53.687|59.3424|53.1931|55.74|53.5514|47.6249|51.6147|56.718|62.0635|66.9732|67.8641|71.4762|74.207|70.1011|53.5611|60.0686|58.0738|58.3546|66.2372|69.9364|67.92|66.09|68.22|68.28|63.07|63.95|59.44|56.04|53.96|52.11|53.06|62.11|57.89|57.03|56.62||
2025-07-04 03:22:30|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.62|12|9.24|7.74|11.51|8.6232|7.6527|7.91|7.76|6.08|28.37|55.7|63.68|58.88|60|46.82|64.76|58.68|53.92|64.9|56.19|44.73|26.15|13.86|13.57|8.24|12.56|7.1|6.55||
2025-07-04 03:22:32|usa_0392|VMC|price_second_month|0|||||||||||||||||||||||||||||15.0833|13|10.75|12.1267|12.25|12.6267|12.25|12.7933|14.3333|14.0433|15.46|17.71|13.5|15.25|15.25|16.2933|15.5433|17.6267|16.0833|17.75|18.21|17.5433|18.9167|18.0833|19.1667|19.3333|20.75|21.5833|24.3333|29.2933|33.8967|33.5433|37.8333|37.1667|41.7933|44.9167|45.19|42.63|40.25|40|46.75|44.31|42.88|42.33|54.08|48.01|46.25|48.33|47.83|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120|139.65|166.99|183.32|185.93|191.64|181.45|164.87|166.49|183.33|180.91|195.5|218.25|213.56|265.85|255.77|245.21|288.13|247.31|265.07||
2025-07-04 03:22:39|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.6267|15.6667|7.2533|8.2933|7.1667|11|9.7533|9.7067|11.0933|12.2533|13.2333|11.5|11.9667|14.0133|13.7333|14.3333|12.7133|15.94|16.4133|16.9667|17.4933|19.2333|18.6333|20.9933|21.14|23.6533|24.1533|23.9|25.9133|27.2|25.8533|27.6533|28.06|30.28|31.09|33.17|30.53|32.93|32.87|24|19.9|22.79|25.61|28.2|28.14|29.12|29.43|28.14|29.61|31.52|30.36|27.45|29.83|26.36|27.65|28.47|31.44|34.1|32.51|34.91|34.11|35.4|39.33|39.61|40.92|40.29|40.98|43.93|45.7|48.28|50.52|55.49|61.95|63.61|65.24|64.94|67.18|67.43|73.36|77.34|78.43|84.59|89.25|88.65|90.26|85.46|92.72|96.72|89.09|109.18|124.13|132.26|120.28|133.84|142.72|139.29|128.93|141.63|144.13|161.84|183.6|185.19|208.21|218.3|237.02|257.29||
2025-07-04 03:22:43|usa_0395|LLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:44|usa_0397|AAP|price_second_month|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2467|17.2167|16.38||20.5567|24.5967|27.0067||30.1467|23.5333|28.4867||43.4333|38.88|42.45||36.66|32.48|35.88||39.31|35|38.61||40.08|38.24|31.38||41.01|39.28|41.37||50.87|59.66|66.56||58.65|59.66|68.5||69.03|68.12|70.27||81.39|79.93|110.28||131.66|130.3|161.19||163.89|170.53|147.83||154.44|151.01|175.63||123.58|99.33|98.59||139.16|169.79|151.41||153.24|161.68|158.12||149.97|151.71|159.4||200.04|214.78|236.5||178.75|165.87|145.02||68.32|59.66|60.92||63.69|41.33|43.73||48.26||
2025-07-04 03:22:49|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61|143.28|161.68|176.8|136.39|119.87|135.47|149.68|156.81|155.65|145.02|126.84|140.19|114.49|126.36|105.06|114.97|122.79|135.39|109.46||
2025-07-04 03:22:52|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.875|36|33.5|27.9375|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11|97.4|109.26|125.4|113.16|104.29|118.47|110.16|91|86.62|85.2|77.09|85.01|83.83|87.74|101.33|102.37|104.72|97.85|78.37||
2025-07-04 03:22:58|usa_0400|GPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:59|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|5.7825|5|5.64|6.5625|8.0775|7.875|8.72|12.75|11.25|14.7975|14.1575|14.94|14.925|15.545|13.895|14.55|16.94|13.795|15.28|15.355|18.63|18.955|19.69|19.805|20.79|21.335|26.875|27.4|28.585|30.875|40.5|44.82|44.04|45.82|44.01|50.96|54.18|49.04|51.55|50.77|64.5|52.11|51.08|41.38|50.82|56.26|55.75|53.33|58.11|64.99|73.71|72.39|80.22|70.5|68.51|66.17|58.26|56.61|61.74|57.02|56.7|56.87|58.65|51.86|59.86|68.26|73.74|74.3|61.73|67.43|67.43|69.83|74.98|69.42|74.85|80.37|67.01|70.63|86.65|93.36|87|96.08|92.33|90.38|79.63|84.49|76.85|68.9|81.13|98.3|93.97|90.85|97.02|90.06|95.09|96.68|108.51|114.15|100.22|99.96|94.54|90.43|82.05|74.08|86.37|103.51|105.58|101.62|95.97||
2025-07-04 03:23:03|usa_0402|UHS|price_second_month|0|||||||||||||||||||||||||||||1.1875|0.9688|0.89|1.7025|1.875|1.9837|1.375|1.86|1.6087|1.64|1.75|1.8275|1.8275|1.9375|2.4375|3.11|3.25|3.61|3.125|3.125|3.4537|4.2975|5.1563|6.3913|6.5|6.345|7.0625|8.5325|10.125|10.97|10.9225|13.0625|13.75|9.6875|13.4075|10.1575|12.47|8.345|8.235|9.72|13.2825|17.6875|25.61|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35|130.58|125.33|159.63|155.76|118.73|143.93|124.61|97.84|130.85|133.57|132.13|134.7|137.48|167.06|189.8|237.97|205|175.25|190.35||
2025-07-04 03:23:09|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.0625|7.53|7.845|6.78|7.53|8.0625|8.3275|10.7025|12.4225|14.5625|13.47|19.2825|23.3125|24.6575|32.97|24.5|49.03|47.25|79.56|64.31|65.86|49.68|33.13|36.55|31.25|26.66|24.98|26.8|23.17|28.36|30.5|31.98|36.94|46.08|43.31|46.66|48.85|38.85|45.47|39.23|42.73|41.65|42.65|50.04|54.24|60.3|61.57|78.04|59.61|61.52|68.25|41.23|35.22|43.32|50.28|58.78|59.66|68.44|60.52|76.87|83.05|98.56|79.87|80|89.6|79.78|80.19|84.55|92.72|96.71|98.85|99.53|111.4|100.16|103.43|115.9|120.38|133.62|121.38|132.82|120.31|137.55|157.31|134.57|154.99|179.62|183.48|197.17|204.64|192.62|189.48|198.58|242.22|200.71|211.89|222.07|194.89|199.85|216.26|232.01|273.88|322.25|414.02|328.07|316.73|327.95|298.6|346.6|310.89|251.22|280.8|280.61|337.42|308.9|346.35|384.72|377.34|349.24||
2025-07-04 03:23:14|usa_0404|CTXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:15|usa_0406|TAP|price_second_month|0|||||||||||||||||||||||||||||12.81|12.375|9.25|10.56|11.75|9.935|9.625|9.625|9.935|9.935|10.31|8.375|8.875|9.75|8.685|9.31|9.875|10.185|7.875|8.125|8.625|8.5|10.125|9.685|9.375|10|9.935|10.685|12.185|18.44|18|15.625|18.75|20.625|24.875|29.78|23.75|28.53|24.875|21.94|28.125|29.78|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64|46|44.45|58.32|47.53|44.44|52.18|55.84|51.67|55.11|53.19|61.85|63.49|61.54|62.42|54.81|53.97|62.06|61.29|53.59||
2025-07-04 03:23:20|usa_0407|KIM|price_second_month|0.0094614264919942|||||||||||||||||||||||||||||||||||||||||||||7.9733|8.0556|8.4178||8.4444|8.8889|9.0833||9.4167|9.9167|11.6267||10.5833|11.6033|11.75||13.6667|12.6667|13.23||13.25|11.9167|11.2933||13.6767|14.0833|14.73||15.7833|16.1833|16.345||16.745|15.55|15.32||18.95|20.485|22.375||22.75|25.65|28.995||29.455|31.42|32.08||36.49|42.87|44.95||38.07|45.21|36.4||34.52|36.94|18.28||10.05|13.04|13.53||13.44|15.74|18.04||18.64|15.03|16.24||19.03|20.27|19.32||21.43|20.18|19.75||22.98|21.91|25.14||22.54|24.43|26.46||31.38|28.95|25.16||18.35|19.55|18.15||16.99|16.74|14.65||18.48|20.88|20.71||12.84|11.26|15.01||20.85|20.75|24.65||19.77|18.41|21.18||19.72|17.59|21.31||19.46|23.22|23.43||21.02||
2025-07-04 03:23:26|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9375|0.8906|0.6719|1.0781|1.2031|1.1719|1.2188|1.3125|1.5313|1.875|2.125|2.2188|2.3125|4.2663|3.875|3.5075|3.4688|5.0075|9.3287|6|9.2025|8.765|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.7|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78|209.6|192.78|205.85|290.53|254.85|246.75|203.46|219.92|230.2|213|210.79|159.59|157.73|173.72|206.33|245.02|249.02|233.52|244.79||
2025-07-04 03:23:31|usa_0410|FNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.4957|4.33|3.6222|3.5389|4.33|4.33|5.2459|5.6206|4.6214|4.9961|5.4957|4.4132|4.2883|5.7872|8.6599|9.7424|11.1163|9.222|10.929|6.6615|5.6414|5.121|5.0169|4.1842|5.1626|6.6407|7.973|10.3114|7.5913|8.077|7.5636|8.8334|10.1935|9.9783|10.7763|10.9359|10.3461|9.6245|11.7686|13.0246|12.518|12.5389|14.2875|14.7385|11.9907|13.0315|15.821|16.4455|13.8226|13.3993|15.71|16.6606|19.4571|12.6221|10.8388|12.2197|11.8658|9.7355|8.5558|11.498|9.673|10.4224|9.6383|9.8881|10.0061|10.0616|9.3677|9.6106|11.0886|11.7894|11.0123|11.9768|13.0732|13.0732|16.7994|17.306|18.2566|16.4525|20.1718|22.9405|23.1348|19.6444|22.4825|25.4802|26.3406|25.2651|24.8765|22.885|24.252|26.1533|22.1633|26.5974|29.5673|33.4739|38.8928|38.3833|35.5284|38.5468|32.2985|33.7308|37.0568|42.238|45.7851|37.2587|30.6644|31.5584|34.596|36.7973|45.1699|46.9386|47.0155|45.7947|40.6615|37.5855|38.7967|39.86|34.14|41.4|44.84|50.58|50.36|58.96|63.39|64.53|54.77||
2025-07-04 03:23:35|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.5|41.3|37.5|35|31.3|45|122.5|90.6|40|62.5|176.3|196.3|176.3|158.8|345|151.3|383.8|217.5|226.3|324.4|268.8|610|378.8|515|321.3|235|137.3|66.5|70.4|41.4|39.7|15.1|8.6|7.6|16|16.8|20.8|29.4|30|23.2|66.3|55.7|60.1|68.8|71.5|51.1|45|40.8|42.6|36.5|29.3|29.7|38.3|28.4|25.2|13.3|2|1.6|3.5|6.735|6.3|10.2|10.3|9.6|13.7|18.1|23.5|18|18|22.6|18.9|25.3|27.7|31.1|34.8|35.8|37.7|36.1|32.8|36.3|36.3|38.9|38.6|38.15|41.1|37.2|40.2|41.4|45.7|50.9|52.5|57.5|55|62.8|71|71|62.3|59.3|53.1|61.7|69.8|63.4|58.2|58.7|64.9|58.5|62.5|62.7|61|61.6|64|60.9|64.9|43.9|35.6|44|46.8|44.2|28.2|32.9|26.95|24.19|21.68||
2025-07-04 03:23:40|usa_0412|MKC|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||5.125|4.8125|4.9375|5.47|5.5|5.625|6.1875|5.72|5.5625|4.97|6.0325|6.1875|5.9075|6.5|6.25|7.2975|8.5625|8.11|7.765|7.375|7.5775|8.265|7.845|6.61|7.7975|7.3275|7.9225|9.1125|9.825|10.6725|10.94|11.05|12.82|11.375|11.12|11.2|12.395|12.78|14.82|14.84|17.08|17.885|17.715|18.585|17.295|17.39|15.145|15.105|17.415|17.53|18.7|19.52|18.56|17.08|17.515|16.805|18.895|20.05|16.83|16.02|14.725|16.11|17.505|18.15|19.785|19.665|22.1|22.1|24.56|24.325|24.28|25.27|27.955|30.44|30.81|31.175|35.97|35.805|34.575|32.09|35.6|32.89|35.36|35.695|37.65|41.005|41.99|43.985|46.89|51.125|47.935|47.775|49.95|47.65|49.765|54.385|52.705|58.77|72|61.82|76.985|79.27|80.345|81.685|78.42|97.45|90.255|89.54|90.36|84.17|80.23|100.31|100.57|87.35|78.64|75.12|87.85|89.48|63.9|68.16|76.06|77.01|78.24|77.23|76.66|75.45||
2025-07-04 03:23:46|usa_0413|AEE|price_second_month|0||||||||16.375|18.75|19.375|20.25|24.75|24.875|31.125|30.75|28.625|24.5|24.875|22.5|24.375|23.75|23.125|24.625|23.5|25.25|26.75|27.75|27.5|25.875|25.125|28.625|30.25|30|31.5|35.625|34|35.625|37.25|36.5|40.25|40.625|44.375|38.625|37|33.625|35.75|35.875|37.875|37.875|35.625|40.125|42.25|39.375|37.375|39.75|38.375|36.625|37.188|39.813|38.438|39.125|39.5625|41.1875|37.3125|40.9375|40.0625|34.625|30|36.625|40.4375|44.375|42.17|44.6|41.25|40.88|40.74|43.7136|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.051|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11|77.78|70.27|84.2|87.72|81.59|85.95|95.19|92.62|89.32|82.71|81.07|79.27|77.59|71.19|73.37|82.51|94.39|101.56|96.88||
2025-07-04 03:23:52|usa_0415|TIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:53|usa_0416|AMTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|40.8|38.4|39.9|34.2|40.8|33.48|20.04|23.1|8.4|10.26|5.94|4.71|4.68|3.84|1.8|1.73|1.7|1.29|1.23|1.03|1.0089||
2025-07-04 03:23:55|usa_0417|SEE|price_second_month|0|||||||||||||||||||||||||||||12.19|10.875|11.25|15.815|16.875|19.125|20.25|26.94|26.125|22.5|11.94|11.125|12.625|14.19|13.94|7.33|6.875|8.815|8.705|10.455|11.14|13.19|15.25|14.75|17.75|18.94|20.75|20.565|22.94|25.94|28.44|33.69|26.75|18|22.065|25.375|31.065|29.375|23.5|24.845|28|25.655|15.905|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3|45.06|41.9|56.86|61.03|62.12|67.13|62.18|53.81|53.23|48.62|37.85|37.06|33.38|34.87|38.87|34.95|36.6|34.18|32.2||
2025-07-04 03:24:00|usa_0419|BLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:01|usa_0420|OKE|price_second_month|0.59505300353357|||||||||||||||||||||||||||||1.7619|2.1274|2.0332||2.0245|2.0201|2.471||2.5695|2.668|2.8606||4.1737|3.6003|3.0904||3.7491|3.6944|3.9396||4.6793|5.0886|5.0076||5.4716|6.0188|6.5659||7.0584|7.1415|8.8377||8.7283|7.4414|7.9076||6.9489|6.6338|5.5001||5.6773|8.6998|10.5339||8.6232|7.2488|7.8091||9.6081|8.2731|8.4044||8.5926|8.829|9.665||9.6256|11.3897|12.4402||14.2918|14.8915|11.6567||14.9003|16.5417|18.8748||22.0659|20.7483|19.5971||21.3743|15.0578|12.7466||12.9086|16.0296|19.5095||18.9317|19.7153|24.2808||32.3962|28.9076|37.9466||37.0405|42.2933|37.4257||36.1651|46.6793|54.4358||68.08|65.55|49.79||39.48|32.2|24.66||47.45|51.39|57.41||52.16|55.41|53.45||69.83|67.79|53.95||68.81|73.69|75.67||33.22|25.98|38.38||55.64|57.99|58.76||55.5|51.24|65.7||61.72|63.43|70.22||81.55|91.13|100.4||81.63||
2025-07-04 03:24:07|usa_0421|MXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:08|usa_0422|EXPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3546|17.6981|12.1829|13.8102|15.9829|19.5454|21.2782|24.7264|26.5648|22.3514|20.0116|16.2292|5.3218|7.0106|14.0301|18.9296|22.4921|19.5102|19.0088|20.1083|22.3074|19.0968|24.0667|26.3801|23.5741|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|143.44|126.98|105.17|115.23|131.45|113.14|127.09|115.92|130.1|96.63|98.62|82.82|88.5|125.05|147.84|173.06|144.5|177.97|213.8|123.73|102.65|100.88|115.96|93.32|108.86|136.89|135.53|112.07|139.09|184.92|197.96|158.98||
2025-07-04 03:24:11|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||0.5103|1.0206|1.4047|1.9723|2.0494|2.4286|2.9383|2.4938|2.9383|3.7531|4|2.7407|2.5432|3.5802|4.716|5.5378|5.2593|6|5.1852|3.5837|3.6296|2.7126|5.157|4.037|6.5007|8.1111|9.3896|13.8756|12.6111|15.1244|7.7933|7.96|7.65|11.8967|12.0367|11.3933|14.95|10.525|14.38|12.725|11.56|14.005|17.24|14.385|15.825|13.195|14.09|13.73|14.825|15.56|16.685|17.6|17.15|17.08|17.045|17.8|20.29|19.26|14.395|15.39|18.42|16.005|9.25|9.385|10.785|13.275|13.12|13.53|13.925|13.865|16.805|18.455|19.765|16.405|17.455|18.035|15.51|17.375|15.21|18.235|18.24|19.405|21.645|22.775|23.8|24.415|22.575|25.635|24.565|21.25|24.14|22.245|25.84|30.955|33.09|36.26|41.65|43.4|43.495|44.465|48.69|43.015|37.5|43.435|40.015|43.165|47.27|45.355|48.01|54.85|67.195|76.315|78.475|78.68|83.43|70.33|72.65|65.25|79.19|81.03|75.26|81.84|83.44|84.14|97.23|82.16|68.17|58.86|58.04||
2025-07-04 03:24:16|usa_0424|VAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:17|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|229.34|251.33|146.99|194.2|234.73|278.17|315.09|343.77|369.84|398.81|389.75|385.9|416.62|464|515.91|462.43|411.78|477.38|513.52|378.4|404.01|430.01|359.47|473.85||
2025-07-04 03:24:20|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.52|43.24|29|34|37|41|38.24|34.76|32|33.76|33.76|32.52|46|51.8|52.2|56.24|65.2|78.4|81.32|73.92|72.44|78.28|76.16|69.04|81.6|71.08|71.4|79.2|76.6|75.4|60.8|47|47|52|50.04|55.92|56|61.76|56.36|68.84|82.76|71.24|59.84|57.48|55.6|55.76|69.36|73.64|73.52|67.84|69.52|72.76|71.72|72.52|72.52|64.28|66.48|66.48|69.24|58.88|61.96|54.32|46.68|40.64|44.72|47.16|47.6|46.08|42.48|41.76|40.24|38.32|40.52|42.32|42.84|40.88|44.4|47.92|50|46.68|40.12|41.72|42.48|40.16|40.52|35.24|33.2|37.32|35.44|24.64|29.4|32|33.24|37.08|34.76|32.4|27.84|26.44|25.8|21.67|20.68|18.88|20.27|18.07|19.09|19.7|20.16|19.93|21.96|18.95||
2025-07-04 03:24:24|usa_0427|KLAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10|11.875|12.375|14.5|17.44|21.375|17.25|12|13.5|10|17.75|20.75|23.815|35.44|19.375|23.08|16.875|10.625|17.03|25.905|22.75|31.405|42.28|77.94|49.63|65.63|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.91|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.37|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.01|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14|251.97|311.23|316.89|339.96|408.13|348.5|364.85|344.13|393.15|379.38|442.99|501.87|544.62|682.3|759.53|819.43|647.03|708.84|756.88||
2025-07-04 03:24:30|usa_0428|IFF|price_second_month|0|||||||||||||||||||||||||||||19.94|19.69|22.6|25.18|25.37|25.45|27.62|32.71|33.87|34.14|35.44|35|37.73|37.61|35.89|37.13|38.5|43.88|44|48.13|49.25|47.75|51.13|50.13|48.63|43.25|45.5|46.38|44.38|51.13|48.19|46|48|38.75|41.88|41.19|41.13|40.75|36.81|30|34|25.75|18.69|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79|112.1|135.51|141.67|151.5|142.17|133|132.17|110.48|105.82|93.2|77.29|70.45|75.38|75.5|96.18|103.99|91.36|81.81|76.56||
2025-07-04 03:24:36|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|19.3|19.21|17.28|20.24|20.42|22.45|20.92|21.95|24.51|27.48|30.01|28|30.67|33.5|34.33|37.24|37.79|39.53|40.93|40.76|42.25|44.06|47.64|50.08|53.05|53.94|53.86|51.93|56.05|66.67|74.1|76.49|75.98|74.38|77.77|82.19|89.57|79.85|83.92|88.97|92.11|98.66|111.78|124.05|121.27|137.3|123.72|144.28|153.73|151.81|150.85|180.6|168.57|152.69|145.57|151.09|146.71|141.56|143.57|139.53|130.47|117.91|133.75|143.12|137.31|135.97|143.61||
2025-07-04 03:24:40|usa_0431|FRT|price_second_month|0|||||||||||||||||||||||||||||20.25|17.75|15.5|16.37|19.75|19.25|17.5|21|21.12|22.62|22.87|26.87|27.12|27.5|26.37|27.88|25.13|23.38|21|21.13|21.25|21.88|22|22.5|21.63|23.75|26|26.88|26.13|25.19|25.19|24.75|24.75|20.13|23.94|22.06|23.13|21.88|18|19.25|21.94|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24|87.22|101.17|114.34|121.77|122.67|117.58|114.97|101.27|111.1|106.78|88.2|97.94|95.59|100.85|100.95|115|116.65|105.42|95.48||
2025-07-04 03:24:47|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1667|46.1883|137.155|87.625|213.75|124.63|64.56|42.53|14|24.58|9.32|9.27|7.27|9.74|8.99|13.81|17.21|18.87|25.87|20.95|22.89|27.56|21.54|25.65|22.74|22.49|18.39|15.93|14.66|21.29|18.91|24.41|32.92|29.72|26.82|27.52|25.7|17.38|14.21|24.73|23.07|26.13|27.98|26.62|27.2|34.02|44|36.61|20.93|22.71|22.76|17.2|17.44|17.98|20.68|17.73|18.9|20.27|26.74|24.46|23.19|22.16|23.91|27.8|25.71|30.13|24.7|23.41|23.08|27.54|28|29.33|27.73|27.76|25.66|26.64|28.43|28.71|27.08|24.61|23.16|25.06|21.22|24.26|25|21.77|23.28|26.33|28.98|31.13|33.79|30.68|28.42|33.24|30.78|30.37|29.12|28.45|37.03|35.67|38.88|35.92|36.2|35.93||
2025-07-04 03:24:50|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19|16.88|26.25|25.56|24.75|26.63|35.56|38.63|39.25|47.31|46.94|45.38|44.9|45.77|49.27|48.45|40.65|29.56|36.55|29.86|35.83|38.51|39.22|44|46.38|46.04|51.6|52.5|49|50.4|57.08|60.56|64.79|60.94|77.42|86.36|98.3|94.31|116.36|97.7|103.7|105.2|82.25|53.31|71.19|87.4|99.48|99.41|114.53|110.59|145.18|171.37|167.37|159.27|159.8|180.28|156.12|165.11|187.09|212.8|218.26|220.23|246.57|245.76|245.02|270.48|293.26|314.17|324.68|296.55|342.78|314.91|375.32|403.07|412.02|476.22|582.81|605.09|629.21|616.22|550.74|584.46|636.66|680.91|723.09|656.79|719.41|701.7|795|970.78|1150.04|1116.05|1300.95|1552.83|1514.13|1408.74|1286.12|1212.46|1469.56|1433.71|1321.87|1213.48|1091.93|1247.22|1404.09|1439.08|1251.2|1272.72|1155.52||
2025-07-04 03:24:55|usa_0434|PII|price_second_month|0|||||||||||||||||||||||||||||||||||||4.7967|5.2867|5.3967|5.5617|7.0133|4.41|4.49|4.6183|4.4083|4.64|6.01|6.2667|7.7083|7.23|7.6875|7.5625|8.6575|7.1575|5.47|6.375|7.4075|7.1875|7.5775|8.22|8.75|7.5775|8.72|7.0625|10.765|8.985|9.625|7.6575|7.515|8.5325|9.2025|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04|96|117.76|131.22|119.76|111.79|121.51|106.55|113.27|114.06|113.75|107.71|112.09|82.47|92.71|83.6|84.65|69|44.92|39.22||
2025-07-04 03:24:59|usa_0435|SWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:25:00|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||4.2881|4.106|5.259|4.6926|3.1959|4.187|4.6522|4.8949|5.0567|5.2185|5.5825|4.4688|4.3125|4.875|4.625|4.375|4.625|5.063|6.125|6.938|8.875|12.219|16.344|17.938|18.5|18.313|22|23.782|13.625|22.875|18.5938|24.875|30.3438|28.9688|41.9063|43.625|63.75|51.875|53.97|45.4|33.12|16.52|5.16|6.549|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.67|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75|20.44|26.56|25.41|23.87|23.38|21.23|22.04|25.45|28.92|24.68|19.74|17.93|17.21|15.2|21.59|17.13|13.04|11.59|10.09||
2025-07-04 03:25:06|usa_0438|MAS|price_second_month|0|||||||||||||||||||||||||||||10.9898|8.4621|6.8708|9.5611|11.6492|10.493|8.9017|11.869|12.6382|11.1524|11.7591|14.1241|13.8999|13.7372|14.9461|15.4428|12.1459|12.1986|9.7809|11.0469|12.6954|12.3085|12.9679|12.5283|13.7372|12.858|16.0451|15.4428|17.0913|19.5618|20.6872|23.905|24.727|20.2212|25.3908|23.0785|25.1094|24.8896|22.3136|15.7198|17.3111|17.144|16.977|20.5465|20.5377|22.7005|18.4013|24.6786|23.439|21.241|17.7331|16.1594|21.6279|21.7949|23.9137|24.6523|25.4523|28.2481|31.0087|29.646|28.1514|26.9733|26.1732|27.4217|27.2722|24.0984|25.2237|26.226|26.5601|22.8763|19.6937|16.4319|16.3|16.7572|8.4226|4.5278|9.1083|12.7306|11.9393|11.7547|11.7371|9.2226|9.5919|11.9481|12.5283|7.7983|8.4226|10.4447|11.1392|12.4492|14.9109|16.933|18.4804|16.6341|19.7113|20.5289|18.7266|20.6344|21.2762|23.0258|23.7995|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3|53.67|53.22|60.31|60.72|65.9|56.04|56.69|50.87|50.78|52.43|48.32|59.01|60.55|76.76|69.92|79.56|80.56|75.18|62.42||
2025-07-04 03:25:11|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|45.15|33.71|38|44.415|64.3|69.81|87.38|93.35|95.42|101.99|73.65|88.78|81.49|66.27|78.12|60.7|67.74|62.64|49.3|46.84|39.06|41.09|34.71|42.65|49.89|53.84|61.89|55.4|43.32|38.52|28.68|28.97|21.14|21.99|27.53|44.71|41|34.99|25.86|27.12|24.84|25.14|19.58|22.22|15.13|15.24|18.59|26.92|17.92|14.15|13.88|17.64|14.61||
2025-07-04 03:25:14|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.72|32.865|36.83|44|53.86|48.01|46.83|40.08|45.79|39.58|39.37|41.94|54|60.58|68.98|79.64|81.32|86.45|101.57|95.39|108.92|117.21|102.79|124.64|103.9|116.06|115.72|128.87|141.99|143.54|147.54|176.2|186.57|200.4|162.2|137.63|156.99|125.85|112.26|119.01|111.2|109.51|115.02|150.33|162.49|185.94|159.94|181.04|175.17|127.92|140.15|144.76|139.65|125.63|145.23|133.34|136.62|126.68|116.65|97.89|93.99|89.16||
2025-07-04 03:25:18|usa_0443|CMS|price_second_month|0|||||||||||||||||||||||||||||29.25|29.25|26.87|31|26.5|20.87|18|19|15.88|16|18.12|20.5|23.62|27.12|25.25|22.75|22.63|22.5|22.25|24|24.13|24.63|27.25|30.38|28.75|29.88|32.5|32.75|33.63|36|39.38|44.25|43.56|42.31|48.75|41.38|46.5|39.56|33.25|16.75|22.75|26.13|27.81|29.55|29.67|23.46|23.03|21.8|18.06|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49|61.54|54.11|62.74|64.13|58.85|64.01|71.04|67.54|61.07|58.97|57.98|56.19|56.76|57.37|62.93|67.86|69.71|73.05|70.23||
2025-07-04 03:25:23|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||1.5396|1.4269|1.5771|1.8774|2.405|2.4445|2.7205|2.006|1.9852|1.817|1.693|2.0959|2.7789|3.4438|3.8744|2.8929|2.4449|2.8929|3.4439|2.6869|4.2709|4.9069|6.4218|4.9591|2.4289|2.8653|2.4194|2.5807|2.2107|2.0873|1.7078|1.983|2.9792|3.3479|4.1122|4.5822|5.6089|6.2267|8.8667|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37|74.5|76.87|95.29|95.62|97.7|85.4|75.15|71.15|86|92.48|106.84|119.02|127.67|149.44|147.8|188.76|168.78|126.81|118.06||
2025-07-04 03:25:29|usa_0445|FTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4646|19.8813|19.4016|21.6285|28.0852|31.338|29.4612|28.6279|33.8591|36.4852|28.1797|33.2568|28.852|35.6868|39.9306|38.3199|33.684|35.0286|38.9642|42.4306|38.2289|28.5649|29.1461|20.3014|23.2076|16.947|19.0689|19.9373|23.1096|22.9065|20.0843|17.7244|19.258|20.5745|21.5059|20.4975|16.2538|17.2202|15.3154|16.8|13.6557|12.073|5.5183|5.6093|6.3446|7.8|8.2|6.42|6.35|6.81|8.25|8.18|12.13|14.15|14.35|19|20.92|21.91|25.39|26.84|30.83|29.44|29.69||
2025-07-04 03:25:33|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|34.5|19.5|26.25|32.19|30|24.44|17.25|15.63|16.25|20.75|15.56|17.11|23.07|23.25|21.77|24.33|23.34|15.45|9.69|8.63|12.78|16.88|18.52|17.54|17.1|14.69|17.87|18.92|20.08|18.05|21.16|32.6|32.58|21.66|25.06|28.56|33.55|32.6|23.27|20.1|20.59|16.19|8.07|4.05|4.75|9.19|9.22|7.55|12.15|11.25|19.62|30.98|27.34|16.68|28.14|41.68|34.55|32.31|41.53|53.41|56.84|54.77|68.73|88.34|101.05|117.65|113.31|93.06|88.91|69.33|78.67|51.57|69.67|82.31|101.11|128.03|108.73|118.06|159.48|175.09|159.57|155.87|117.13|134.59|110.1|112.56|153.05|132.48|138.89|177.05|226.98|297.38|333.96|352.65|338.74|321.62|298.18|292.04|353.03|468.53|333.79|476.54|476.02|693.27|669.41|741.26|866|642.32|708.38||
2025-07-04 03:25:37|usa_0447|HTZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.16|17.96|20.07|18.75|16.88|18.51|15.79|17.01|8.33|7.88|4.48|3.04|4.52|4.24|7.32||
2025-07-04 03:25:40|usa_0448|IPG|price_second_month|0|||||||||||||||||||||||||||||5.5217|5.4583|5.2083|6.9167|7.5633|7.98|7.8333|9.4383|9.4583|10.6233|11.21|10.25|9.4167|9.9167|10.0833|10.9167|10.8333|11.5|10.5433|11.3767|12.2933|12.96|12.7933|14.0433|15.46|15.1267|16.5|16.71|19.96|24.375|23.97|27.25|29.655|28.5|34.375|37.405|37.875|39.63|47|40.19|43|38.25|39.06|37.6|36.74|27.08|29.13|27.2|33|18.23|14.97|9.65|13.75|15.15|14.25|16.95|14.38|10.55|12.41|13.14|12.34|12.13|9.32|10.36|9.53|9.18|11.97|12.59|11.75|10.95|9.49|8.62|9.97|9.4|4.09|3.81|5.24|6.29|6.33|7.5|8.35|8.53|10.65|13.2|11.93|8.63|9.38|11.72|10.39|10.64|10.82|12.78|14.22|15.72|17.4|17.72|19.12|19.53|20.29|22.3|20.42|18.88|23|21.39|23.9|23.14|24.07|24.1|24.93|20.14|19.78|23.4|22.6|23.35|23.5|23.03|21.22|19.88|22.4|21.36|17.11|17.76|22.28|26.12|33.69|37.23|33.19|36.8|32.23|27.64|34.36|35.54|37.19|32.61|30.74|31.4|31.37|32.61|30.81|27.4|23.96||
2025-07-04 03:25:45|usa_0449|PVH|price_second_month|1||||||||||||||||||||||||||||7.89|9.705|5.82|6.58|9.655|12.915|17.2|15.25|21.88|20.43|22.3|26.56|28.32|28.24|29.54|34.52|34.88|25.13|20.63|15.25|15.75|15.5|11.5|9.88|11.75|12.75|11.13|14.38|11.88|15|15.81|14.25|12.31|14.75|9.5|7.19|6.75|10|8.88|8.31|7.69|9.5|10.31|13|15.08|14.4|9.9|10.9|14.11|15.6|12.6|11.56|12.22|13.63|15.01|17.74|18.5|19.25|22.28|27|26.64|32.69|31.02|32.4|38.21|38.16|41.77|50.17|58.8|60.57|52.48|36.86|37.92|36.62|37.91|20.13|22.68|28.69|42.79|40.68|57.36|46.27|60.16|63.01|65.03|65.47|58.24|70.49|89.33|77.79|93.72|111.01|106.81|125.05|118.69|136.02|124.77|116.6|121.15|128.17|106.56|115.2|101.94|73.65|99.06|94.23|110.5|90.24|103.47|114.5|126.06|137.21|151.43|149.72|144.4|92.95|121.95|94.64|88.23|105.15|37.64|48.05|59.64|93.89|105.7|107.59|102.79|106.65|76.61|56.9|44.8|70.59|89.16|84.97|76.51|122.12|140.61|105.87|100.83|105.75|64.64|68.6||
2025-07-04 03:25:51|usa_0450|EXPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.0938|1.2656|1.3594|1.375|1.3906|1.4531|1.5938|1.8281|1.93|2.0394|2.7813|3.125|3.61|4.5788|4.8675|5.0625|5|3.485|4.8125|5.82|6.9538|8.0775|10.1875|9.4375|10.1575|12.25|12.97|14.595|16.0975|12.715|12.5025|13.63|14.775|13.175|16.725|17.095|17.5|18.825|19.55|19.24|22.72|24.39|26.63|27.755|25.49|27.755|35.5|38.895|49.225|39.81|45.22|44.85|43.66|44.17|46.92|39.32|47.08|36.09|33.43|27.55|32.81|32.66|31.93|36.47|38.24|39.6|52.9|47.8|52.82|45.5|43.51|43.675|38.25|36.61|37.42|38.85|39.03|40.56|43.44|39.51|45.51|41.3|46.82|48.3|45.84|48.97|48.54|45.78|48.55|50.65|52.74|56.38|53.38|56.1|64.78|64.96|74.48|73.28|76.09|74.95|69.59|71.1|74.76|70.42|76.37|88.39|89.37|91.84|125.69|124.64|121.62|103.36|108.84|102.89|116.06|104.56|110.31|116.71|120.34|119.6|120.9|123.41|121.64|117.36|112.73||
2025-07-04 03:25:57|usa_0451|HBAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.872|21.38|18.56|18.5|19.63|22|24.38|23.38|24.75|22.25|24.88|28.5|28.38|32.38|34|35.88|32.75|22.75|29.63|31.75|34.63|29.94|27.69|20.88|19.38|16.88|15.25|14.94|14.98|18.18|16.19|18.45|19.97|20.19|19.57|19.2|20.49|19.97|21.99|23.13|22.77|24.67|24.26|22.5|23.32|23.99|23.96|24.05|23.52|23.92|24.31|23.15|22.46|17.21|15.69|12.22|8.91|7.32|8|1.46|3.92|4.56|3.82|4.81|6.16|5.3|5.835|6.84|6.6|5.02|5.25|5.845|6.54|6.59|6.165|7.03|7.75|8.24|9.17|9.53|9.27|9.84|10.11|10.94|11.13|10.91|11.69|8.75|10.45|10.01|12.46|14.14|12.54|12.59|14.4|15.7|14.87|16.21|14.59|14.41|12.65|13.25|14.89|12.27|8.89|9.41|12.08|15.34|15.86|15.53|14.84|15.52|13.88|13.4|15.48|15.32|10.31|11.09|11.26|13.04|13.92|14.97|18.01|16.47|15.63||
2025-07-04 03:26:03|usa_0452|RRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.5733|4.3467|5.7933|5.5533|5.1533|4.9867|5.3933|4.3067|4.4267|5.1533|5.3933|5.6333|7.08|8.86|8.14|10.5733|10.3467|11.4933|11.4267|11.28|10.7733|7.9|4.54|2.7933|1.2933|3.2067|3.6667|2.2067|1.3333|1.8733|3.3333|2.7533|4|4|3.9333|2.7933|3.1|3.5267|3.56|3.54|3.9533|4|4.4667|5.2667|7.4|7.9133|10|13.8267|16.8267|15.4|23.22|24.8267|23.93|25.9|27.98|31.09|31.93|38.74|36.31|40.68|61.18|65.76|46.42|41.47|35.57|45.81|48.37|47.13|50.61|44.95|33.81|41.99|54.3|55.92|64.76|71.71|63.68|57.44|65.19|64.02|76.8|75.18|74.98|77.65|86.05|92.95|78.59|65.65|49.54|55.41|38.62|28.58|23.73|42.59|38.57|35.18|27.62|23.06|17.36|18.02|13.29|15.84|16.42|14.55|10.7|7.82|3.56|3.49|2.77|5.99|7.46|7.3|9.64|13.56|14.62|19.56|22.95|33.95|32.86|28.87|26.94|27.37|32.38|32.5|31.62|36.91|29.88|35.74|37.12|38.04||
2025-07-04 03:26:07|usa_0453|WAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.125|4.625|5.75|6.25|6|5.565|6.315|8.25|9.625|11.5|12.625|13.815|10.095|11|9.905|11.44|10.095|9.065|4.75|5.53|5.19|4.5|7|6.525|6.945|6|7.045|6.85|6.445|7.155|5.5|6.855|7.825|7.825|7.925|8.245|8.555|10.285|9.205|10.35|13|12.915|16.515|17.485|14.105|16.425|16.07|19.58|18.735|16.97|17.305|23.285|29.535|19.295|13.38|17.84|18.725|19.25|19.07|21.675|21.265|23.115|28.38|33.795|30.445|34.125|37.365|36.305|39.07|42.31|48.895|55.005|58.52|69|79.37|78.74|83.36|88.49|94.89|100.3|95.76|80.12|70.6|77.38|76.61|84.67|80.12|81.75|70.57|76.9|81.34|97.51|108.32|94.6|73.26|62.38|69.21|78.57|68.7|61.07|66.55|73.3|72.43|82.76|89.79|88.77|92.82|94.46|87.65|101.09|104.33|92.63|112.52|116.56|141.29|169.23|169.57|200.62|185.36|202.32||
2025-07-04 03:26:13|usa_0454|FL|price_second_month|1||||||||||||||||||||||||||||63.13|32.88|23.75|30.25|33.5|30.75|28.87|26.5|30.87|27.12|32.38|31.62|31.75|27.12|25|25.37|14.36|15.35|16.96|14.78|18.4|15.04|15.66|12.93|15.54|22.38|20.51|21.88|23.25|23.87|22|20.26|24.86|19.02|8.64|6.46|7.02|10.38|8.52|6.96|8.89|10.19|12.31|15.41|13.72|15.22|15.17|15.56|16.09|14.37|9.94|10.44|10.67|13.25|16.2|23.45|25.8|24.34|23.7|26.93|29.3|27.22|21.94|23.59|23.88|24.49|25.25|21.93|23.55|21.8|15.33|13.66|11.77|12.45|16.16|7.34|10.48|10.47|11.95|11.14|15.04|12.62|14.53|19.62|19.72|23.76|20.09|23.84|31.05|30.58|35.5|32.12|34.24|35.13|33.94|41.44|46.98|50.72|55.65|56.18|63|67.01|71.97|65.09|64.5|54.86|67.72|70.89|74.81|49.28|35.22|46.88|45.54|52.65|50.98|53.2|60.6|41.92|43.16|38.99|22.05|29.16|33.03|40.44|56.25|61.63|45.66|43.63|29.66|25.25|31.13|37.79|39.69|27.11|17.35|31.15|28.5|24.92|25.84|21.76|14.1|24.5||
2025-07-04 03:26:18|usa_0455|CE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.53|19.21|17.52|21.22|19.03|18.69|21.83|29.68|36.2|33.36|36.66|40.78|48.34|37.71|11.04|9.62|19.54|25.88|29.25|29.98|27.53|26.7|36.37|43.28|48.5|46.04|41.4|48.18|41.26|39.4|39.01|47.16|50.05|48.82|55.34|53.63|60.73|61.94|60.71|57.11|67.85|60.64|70.67|58.69|70.54|64.65|78.14|89.17|87.2|94.75|105.93|100.86|113.84|116.82|102.8|100.26|99.38|113.37|124.79|93.74|91.37|100.32|137.44|131.12|163.81|158.6|167.49|156.09|151.47|110.86|104.22|122.89|106.9|125.3|131.71|149.42|153.21|130.6|74.7|50.94|52.5||
2025-07-04 03:26:22|usa_0456|ALKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.5829|1.8449|1.599|1.4317|1.5055|3.3849|2.8929|4.8608|7.6553|6.5828|6.9518|12.2406|8.1178|9.1657|9.7167|11.4092|10.7647|5.3823|9.0427|13.8051|12.1767|18.2675|20.9094|94.4024|36.0429|45.5088|29.4011|30.5032|29.7849|25.1897|23.9893|24.5698|19.1284|8.0784|8.7672|7.8127|12.6834|11.4633|12.8212|14.0118|14.1692|10.4892|13.569|11.4928|11.4141|18.479|17.8886|25.0028|19.5023|16.088|14.9367|16.1372|15.8026|16.5799|14.0315|12.7326|12.4669|13.1557|7.2617|9.9184|7.9899|8.905|8.8361|11.2763|11.1681|13.0573|10.312|14.1003|18.0264|17.0621|15.0449|17.377|15.3697|18.0559|19.0005|21.367|30.7492|31.2411|39.7338|47.89|45.0758|44.0131|54.1382|69.1241|60.1208|58.6054|72.1843|31.7528|45.6662|43.0685|55.9192|55.5945|56.8343|49.9662|51.452|56.1652|46.4435|44.1214|35.856|32.7368|21.1948|20.6438|20.6831|20.506|16.0978|16.2749|17.9673|18.7348|22.3067|30.759|21.5687|24.4616|29.3716|23.2906|24.3829|26.3114|28.4663|28.7222|24.14|29.69|23.4|28.45|29.02|34.33|30.61||
2025-07-04 03:26:27|usa_0459|ASH|price_second_month|0|||||||||||||||||||||||||||||18.778|16.1458|14.6144|16.454|15.9011|15.0449|13.6994|15.2259|15.5929|11.3754|12.2316|13.2102|12.9655|16.5763|16.2094|20.0599|18.1664|18.5334|16.635|15.8424|18.1028|16.0235|17.0656|17.9218|20.9161|18.1664|23.4848|20.6128|23.426|24.5269|22.8438|27.2766|24.4046|22.2909|23.793|21.7723|19.9376|18.8661|16.5127|15.2308|17.1243|17.2319|15.3532|18.9884|20.3143|20.7449|20.8672|21.2292|18.5872|14.0224|14.2719|13.6065|15.8816|16.1751|19.4434|23.4407|23.0689|25.1629|28.9401|31.9442|33.4169|29.7425|27.2766|31.9344|30.5791|30.8922|33.0793|32.0469|29.5125|29.2532|24.0914|21.6109|26.2589|20.0256|4.6725|2.8916|13.1123|17.9463|17.5793|23.0346|26.2295|22.7313|24.8938|27.5457|33.4364|25.936|27.213|31.0977|31.2788|36.0246|34.6987|38.1481|43.5055|42.6689|44.5623|46.172|50.3944|52.4591|55.8008|62.4401|62.3325|51.3582|55.1158|46.6221|55.4632|57.2832|55.1403|59.0348|66.54|62.05|73.98|70.82|77.72|84.2|81.89|77.38|74.87|73.24|71.7|71.54|67.16|73.69|75.17|84.12|94.84|91.11|101.07|92.28|107.02|101.76|111.87|101.78|84.88|86.63|79.92|93.64|100.17|89.5|78.06|60.82|49.51||
2025-07-04 03:26:33|usa_0460|LEN|price_second_month|2||||||||||||||||||||||||||||0.9526|0.8902|0.5246|1.0493|1.1939|1.3596|1.5943|2.5955|2.4299|3.3687|2.8717|3.3687|3.3819|3.2582|3.6315|3.9082|3.3963|3.335|2.5066|2.548|2.7336|3.1892|3.7906|4.329|4.1418|3.7078|3.6862|4.4119|4.4533|6.1713|6.7412|10.5532|11.7907|11.8723|8.7012|11.7649|10.3942|8.4047|7.0641|6.8492|8.0051|10.3125|13.8059|15.8125|18.8075|19.7184|15.5805|23.8262|23.8649|21.8067|23.7059|23.143|25.6163|30.7877|43.3786|41.6548|44.2523|40.3135|42.486|53.3389|48.6161|63.5401|52.4983|59.0912|51.8843|42.2499|44.8474|51.3648|40.3419|28.96|21.583|19.4011|17.3987|11.4291|7.3108|7.2636|9.1999|11.1835|11.9014|14.5083|18.8155|13.951|13.7055|18.2865|17.9371|16.7091|15.6229|20.2984|26.2019|27.5904|35.3924|39.2367|38.9345|31.992|33.5789|37.9332|36.4503|34.2212|40.6913|42.4199|43.2605|50.0991|47.2938|39.8129|42.7977|44.2051|39.3784|42.1743|47.6999|49.5324|52.5833|60.2118|50.8236|50.2278|41.3008|45.5673|49.9972|45.7114|57.2714|63.7673|48.1137|69.5233|67.4861|79.9013|99.5523|101.0417|96.0257|92.3549|73.5015|81.679|77.547|98.3992|108.4025|121.8747|102.512|143.9953|145.6961|170.0173|163.6463|131.24|108.61|110.14||
2025-07-04 03:26:38|usa_0461|MUR|price_second_month|0|||||||||||||||||||||||||||||5.2934|5.656|4.7959|5.0579|4.5643|4.7181|4.3972|4.551|4.9402|4.9801|5.0237|5.0636|5.9104|6.2711|5.6332|7.547|7.9742|8.9957|8.4963|8.2837|8.3065|7.6894|7.4768|7.9267|8.3786|8.2837|9.683|10.0063|10.0063|11.5964|11.8661|10.7744|10.8542|7.6331|8.604|7.3764|10.5845|10.9491|12.1897|10.9232|13.9976|14.4011|11.8121|13.5855|18.1335|16.2889|15.5143|18.593|19.9436|18.4787|18.4981|18.5671|21.333|24.9101|25.8594|27.0675|28.1592|32.582|36.8106|43.1665|42.1784|47.1622|42.6833|40.4481|45.5052|42.2086|46.8429|44.7199|50.9161|52.5903|61.7207|69.3668|79.9556|67.7703|38.0145|36.0814|50.9248|49.1902|48.6638|44.7889|46.0662|46.2215|58.2688|63.4553|59.4511|46.2388|48.2582|55.1793|40.2324|44.297|48.9658|52.5386|54.6442|58.1825|64.93|59.37|61.67|62.47|48.42|50.89|43.46|31|28.58|17.18|30.91|26.72|33.91|28.29|24.41|22.66|27.95|25.35|30.75|30.83|31.9|28.9|24.85|18.23|23.01|18.85|11.95|13.74|10.06|16.33|21.69|21.26|26.58|34.67|42.42|38.97|47.2|39.02|34.8|45.4|42.77|39.67|42.79|37.28|32.47|26.49|20.93||
2025-07-04 03:26:44|usa_0462|COO|price_second_month|1||||||||||||||||||||||||||||0.5613|0.4825|0.3425|0.4512|0.6075|0.5925|0.545|0.42|0.4675|0.3113|0.265|0.1563|0.0775|0.0462|0.0775|0.0862|0.125|0.1713|0.3113|0.28|0.2487|0.2487|1|0.9375|1.125|1.4688|1.6413|2.1563|2.5313|2.9063|4.5938|5.11|5.305|4.555|2.2037|2.5863|1.9225|3.1175|3.86|3.7662|4.0237|4.5475|4.4225|4.985|5.9188|6.425|5.8625|6.2475|5.9562|5.8875|6.5625|6.255|7.475|8.6925|10.1875|11.7825|13.5|15.7925|17.1375|17.6475|18.225|15.215|19.1525|12.825|13.5075|11.0725|13.375|11.125|12.155|13.33|13.105|9.5|8.6075|9.2875|8.69|4.1|6.61|6.1825|7.4325|9.53|9.72|9.9475|11.555|14.085|17.3625|19.81|19.7875|17.63|20.4275|19.94|23.615|23.12|26.97|29.7625|32.4225|30.96|34.34|33.8825|38.9375|40.5225|46.855|44.4925|37.215|33.55|38.4925|42.8925|44.815|43.7325|49.9725|59.855|59.2775|54.47|57.2025|58.8625|69.2875|63.625|74.0425|84.2225|74.25|80.3225|68.9175|70.91|84.28|90.83|96.0225|99.0675|103.3275|104.735|104.3975|78.28|65.975|82.6675|93.34|95.8575|79.5025|94.61|101.46|87.3|110.34|91.93|84.35|71.16||
2025-07-04 03:26:50|usa_0463|ALK|price_second_month|0|||||||||||||||||||||||||||||5.605|4.245|3.89|5.62|5.6|5.5825|4.76|5.485|5.1275|4.3625|4.1875|4.125|4.03|3.28|4.0625|4.3125|3.9375|4.4375|4.095|3.845|4.1575|4.875|4.5325|5.5625|6.5|5.22|6.0325|5.9375|6.22|6.86|9.345|13.765|11.5775|9.735|9.36|12.6725|10.375|10.8125|9.5|6.625|7.7825|6.5|6.985|7.145|7.1825|8.16|7.1625|7.7625|6.9625|6.1075|5.2925|4.5375|4.7525|6.8975|7.19|6.435|5.15|5.885|7.8075|7.09|7.38|8.43|8.8075|8.0125|9.685|9.4675|10.2825|10.25|7.29|6.205|6.3325|6.1|4.8825|5.2525|5.7375|5.4775|3.8925|6.3075|7.475|8.75|11.675|11.0575|13.75|14.8625|16.885|14.4325|17.355|17.1425|17.15|16.775|21.375|25.775|28.41|28.31|38.87|43.32|49.23|46.34|59.03|63.65|64.64|74.86|79.73|73.9|66.4|67.53|82.27|97.82|87.05|74.66|69.17|64.5|60.81|67.49|73.26|61.7|58.2|59.72|69.01|50.46|34.19|38.95|50.97|65.02|69.2|57.34|48.57|56.14|48.26|43.56|47.44|47.83|44.93|41.97|37.81|37.39|42.02|36.11|52.6|72.28|50.93||
2025-07-04 03:26:57|usa_0464|CNP|price_second_month|0|||||||||||||||||||||||||||||16.11|16.41|18.99|19.78|20.17|20.91|23.5|24.07|25.36|26.61|26.99|29.27|27.86|30.16|29.5|26.69|21.81|24.01|24.53|28.13|32.21|32.39|35.44|17.8|17.49|17.68|18.17|19.52|17.72|17.59|20.93|23.19|25.98|26.52|29.45|25.3|29.16|26.84|24.4|20.56|28.56|37.02|39.25|42.01|46.08|30.06|25.55|20.8|17.01|11.85|7.65|4.65|9.55|8.49|9.7|10.46|10.84|10.94|11.16|11.98|12.26|14.21|13.22|12.97|11.99|14.45|16.35|17.83|18.93|16.22|17.85|14.68|16.94|15.88|12.93|10.32|10.12|12.4|13.27|13.38|13.62|14.79|15.63|15.86|19.33|20.01|19.9|19.49|20.23|20.39|19.73|21.43|23.18|22.93|23.43|23.65|24.12|24.84|23.94|20.79|20.37|18.62|16.95|18.63|22.53|22.47|23.86|27.32|28.61|29.62|30.01|27.05|26.13|27.79|28.01|30.14|28.44|27.69|24.56|23.02|17.78|20.07|23.19|19.44|25.3|25.09|25.91|27.35|32.05|31.53|31.11|27.82|28.21|27.89|28.27|27.5|30.51|27.3|32.62|34.38|37.24||
2025-07-04 03:27:03|usa_0465|UTHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|18.375|48.75|32|43.17|24.22|6.065|6.5|6.75|4.5|6.35|7.655|7.35|8.635|7.9|10|11.46|9.41|10.6|11.83|14.855|22.005|22.715|24.98|35.105|35.715|30.82|24.08|27.295|29.11|28.1|32.995|34.245|50.04|42.085|47.755|53.065|27.415|33.555|39.965|45.755|45.59|57.41|51.22|46.22|62.93|67.43|64.57|43.15|40.91|47.73|44.24|54.12|52.55|59.81|66.49|70.91|92.31|101.42|95.74|117.83|132.57|155.05|183.72|150.62|152.63|121.94|119.07|122.28|125.61|147.72|120.89|130.8|129.99|115.85|106.58|122.99|118.1|126.29|83.97|82.56|92.26|102.96|117.95|106.96|132.64|167.18|185.9|214.88|189.5|166.2|230.34|226.62|279.89|246.04|209.74|224.36|240|225.64|275.13|363.55|370.49|320.05|318.85||
2025-07-04 03:27:07|usa_0466|DLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|15|19.3|22.1|27.39|25.02|29.58|35.48|39.13|39.12|37.59|36.17|36.22|42.4|44.4|28.02|28.55|34.36|40.77|47.06|48.85|55.74|59.69|52.28|55.8|61.31|59.75|61.44|72.5|70.93|74.81|64.38|63.65|62.04|52.69|46.56|53.52|57.58|66.38|68.61|67.3|66.39|67.17|71.82|80.4|94.17|99.02|91.99|108|116.19|118.06|117.21|100.64|106.61|123.7|109.38|115.03|119.98|123.63|119.6|120.11|138.34|156.46|132.6|137.2|152.44|163.91|165.11|136.53|136.63|123.81|109.5|104.23|90.43|131.66|136.83|142.73|143.15|151.61|195.69|165.36|170.79||
2025-07-04 03:27:11|usa_0468|HRB|price_second_month|0.90172721858249|||||||||||||||||||||||||||||5.3125|4.6875|5.4063||6.875|8.1713|9.375||8.5325|8.25|9.9375||8.9375|9.5|10.1875||9.8125|11.47|9.2825||10.25|9.5|10.125||8.1875|7.4375|7.25||8.0625|9.6575|11.2025||10.5325|10.345|11.25||12.5|10.86|10.9375||8.095|9.265|10.345||16.1375|19.28|22.35||23.075|21.005|20.1||21.625|21.575|27.685||23.84|24.71|24.5||29.175|23.98|24.55||23.86|21.74|23.04||23.37|21.18|18.57||21.4|22.75|22.72||17.23|18.38|22.62||15.69|12.95|11.91||16.04|13.31|16.33||15.98|17.33|18.57||27.75|26.66|29.04||33.52|31.01|33.68||29.65|36.2|33.31||23|23.15|22.99||30.91|26.48|26.22||22.78|25.75|25.37||29.3|23.62|23.48||14.28|16.29|15.86||23.48|25|23.56||35.32|42.54|36.51||31.87|43.06|48.37||54.23|63.55|52.84||54.89||
2025-07-04 03:27:17|usa_0469|FFIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.905|56.565|45|16.125|29|12.44|3.485|5.615|7.91|11.165|10.925|5.905|6.25|7.01|6.985|8.66|9.805|12.91|16.5|14.84|12.285|21.525|27.545|25.605|20.645|26.49|33.9|24.26|25.045|37.405|36.31|40.63|34.97|26.42|22.16|30.05|34.11|24.9|20|31.76|34.5|47.03|55.8|70.33|87.43|131.88|118.01|113.58|81.57|113.03|124.96|103.48|97.49|93.68|94.43|83.21|83.38|82.26|112.34|108.55|124.19|129.19|118.115|125.69|121.41|103|96.17|110.2|122.73|140.75|143.27|128.13|119.38|134.2|148.52|173.11|189.12|171.97|168.14|132.08|128.73|145.71|119.95|144.92|132.33|162.81|189.98|185.43|203.57|227.58|200.85|163.04|157.06|154.61|142.98|147.58|163.66|171.19|187.22|168.97|203.15|250.35|292.43|285.38||
2025-07-04 03:27:21|usa_0470|CINF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||17.21|18.5|15.9167|18.75|18.4167|17.3333|20.6667|21.75|19.8333|18.3333|20.0833|23.0433|26.0833|27.0833|33.8333|45|42|33.63|39.06|35.06|41.19|39.63|33.5|29.88|40.13|38.88|36.56|36.81|42.02|40|38.59|40.21|45.38|39.73|38.5|35.44|37.09|40.35|40.7|45|42.75|40.35|44.8|44.73|39.48|40.93|44.51|44.36|45.84|46.7|44.28|43.22|45.42|42.14|39.98|37.17|35.02|29.64|29.24|20.54|22.61|25.72|25.52|26.89|27.19|26.67|30.145|34.05|30.42|27.92|29.65|35.17|36.08|38.66|40.52|45.01|47.34|45.68|52.41|46.88|49.02|48.09|50.95|52.76|50.58|52.33|61.11|63.14|69.1|77.11|76.74|72.96|70.08|76.84|74.73|74.59|69.37|76.67|81.73|86.82|98.24|112.49|107.05|93.24|58.95|79.41|76.35|97.87|121.71|123.4|113.9|122.79|127.86|96.96|110.96|120.7|96.5|105.79|102.79|114|117.58|137.03|159.83|147.81|150.82||
2025-07-04 03:27:27|usa_0471|FLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.525|29.25|21.66|18.925|18.685|18.8|13.66|13.71|14.265|16.915|18.195|17.675|19.935|18.745|21.83|25.95|30.65|28.725|28.86|37.475|41.85|43.96|43.195|41.19|43.825|50.93|60.855|68.105|62.485|92.6|73.11|39.07|39.21|45.53|52.54|43.18|45.49|45.15|44.66|56.92|73.31|66.03|60.59|52.48|62|50.48|52.54|52.95|62.53|65|64.31|76.22|78.16|73.81|74.48|67.59|58|57.97|45.62|48.05|44.99|51.03|52.59|52.8|55.39|46.08|38.63|47.26|56.9|49.02|57.75|40.21|36.31|29.04|17.67|17.83|9.32|12.1|10.57|17.65|17.49|18.69|16.1|23.28|21.46|26.88|26.44|33.76|36.76|26.88|34.78|37.93|36.33|40.75|50.07|55.79|38.03|41.04||
2025-07-04 03:27:31|usa_0472|UNM|price_second_month|0||||||||||||||||6.9063|5.875|6.5938|4.4375|5.6563|5.0938|5.9063|6.8125|7.0625|8.0938|9.3438|11.6875|11.5|12.1875|12.6875|11.8125|14.25|15.5938|15.7813|18.9688|18.25|19|21.125|25.3125|26.875|26.8125|29.375|24.625|26.875|23.4375|24.5|18.25|21.25|21.375|24|27.0625|29.4375|29.5|31.625|35.5625|38.4375|39.5625|41.25|47.4375|51.4375|55.5625|44|53.875|44.75|53.8125|36.0625|32.5625|13.375|22.6875|21.6875|27|26.17|32.41|28.02|25.8478|28.32|25.3|23.16|17.05|13|12.9|14.1|14.93|14.82|14.56|16.18|15.57|16.92|18.36|19.32|22|20.69|17.96|18.95|20.48|21.41|26.54|24.47|24.84|22.91|24.08|25.41|14.9|10.18|17.11|22.53|19.04|20.81|23.1|20.05|21.49|26.53|26.31|23.54|22.51|23.05|19.95|19.51|20.39|24.47|28.48|29.53|33.57|34.78|33.91|36.27|33.22|33.56|34.96|33.54|36.68|28.53|36.92|35.61|42.27|48.83|44.98|48.18|56.62|50.96|38.15|36.88|35.91|37.36|31.49|25.41|30.74|23.31|15.15|18.48|22.23|26.48|30.97|26.62|23.1|27.92|36.45|37.85|42.18|44.55|43.45|49.19|43|49.45|53.86|55.49|76.9|82.29|81.71||
2025-07-04 03:27:37|usa_0473|TW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.73|44.55|48.77|62.96|57.31|59.81|69.61|80.46|87.01|96|79.9|67.61|68.62|58.53|70.89|68.8|86.6|95.01|105.94|108.48|118.24|135.5|135.37|143.41||
2025-07-04 03:27:39|usa_0474|DOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|15.38|24.38|22.94|26.25|35.19|74.19|62|71.44|54.13|65.01|61.8|38.3|33.07|28.25|18.6|7.69|11.5|13.13|19.51|22.38|25.02|27.88|24.68|20.1|25.85|29.35|27.25|29.35|26.43|33.12|37.47|37.95|38.55|34.65|38.87|35.3|33.09|31|32.31|30.19|18.79|16.75|21.64|24.32|26.43|29.08|28.5|26.23|26|29.84|30.44|27.47|28.24|30.67|28.75|32.24|33.46|36.47|35.7|36.86|40.46|44.48|48.12|47.1|48.745|52.5|54.85|57.21|56.57|56.76|57.99|60.12|58.97|60.65|64.78|64.79|65.29|65.79|67.46|65.28|64.91|55.57|59.42|64.74|69.3|63.75|62.26|61.23|65.81|75.81|78.1|77.03|69.82|78.7|86.89|85.47|88.86|91.61|94.17|89.2|83.77|91.2|79|86.97|86.72|87.25|91.76||
2025-07-04 03:27:43|usa_0475|SNA|price_second_month|0|||||||||||||||||||||||||||||18.46|15.62|15.2467|16.2133|15.8333|16.6267|16.1067|19.4533|17.9133|16.8333|15.7533|18.5867|20.96|23.6267|21.5267|29.1667|23.42|24.42|21|22.6667|23.6667|27.3333|29.5|29.8333|32.0867|30.42|36.25|38.88|39.88|42|43.94|42.5|43.88|26.25|34|28.25|36.19|33.81|30.25|21.81|25.69|30.81|25.94|28.3|28.8|25.46|31.3|34.45|31.6|28.26|29.94|24.99|30.41|29.5|30.02|32|33.63|31.77|31.61|33.1|34.51|35.5|37.37|38.92|41.88|43.7|47.5|50.06|54.07|48.98|48.88|49.92|61.92|57.02|36.05|23.59|31.15|37.32|36.15|42.22|44.2|41.23|52.93|57.43|60.32|52.91|51.3|61.13|60.51|69.42|79.44|80.27|91.09|93.6|106.15|112.17|117.27|124.95|135.33|147.23|155.4|159.77|172.16|144.67|161.82|153.29|167.2|169.67|161.66|147.57|169.43|159.22|147.82|176.78|166.24|160|155.92|148.68|160.46|144.75|129.69|148.27|175.85|203.11|254.62|224.95|205.91|210.18|221.88|217.86|240.6|248.68|248.86|268.6|274.69|275.66|272.86|283.74|369.69|341.17|320.75||
2025-07-04 03:27:49|usa_0476|TMUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.06|33.24|30.44|42.06|34.8|29.28|25|34.26|16.02|12.92|12.96|17.08|17.94|23.8|27.06|36.58|20.88|16.56|23.4|12.8|19.44|20.28|20.16|21.36|23.63|26.01|32.03|33.78|29.23|27.95|31.36|34.83|38.73|38.15|36.2|42.76|46.83|55.39|63.2|67.08|64.38|61.38|60.51|56.62|66.51|67.49|72.75|76.13|78.18|78.98|99.5|99.22|115.4|131.9|117.91|140.2|142.5|108.81|123.51|133.29|143.86|148.62|147.09|135.12|135.16|148.38|162.05|167.31|196.22|244.92|263.21|243.36||
2025-07-04 03:27:53|usa_0477|HRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:27:54|usa_0478|ENR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.76|34.64|37.9|47.33|49.46|44.01|54.86|53.06|43.46|45.89|54.48|62.26|63.76|44.83|46.03|44.38|35.58|50.92|49.08|44.46|47.11|41.64|43.9|46.02|39.34|37.19|33.65|29.99|28.99|33.21|36.23|33.16|35.17|30.94|28.62|27.74|32.4|38.11|30.73|23.3||
2025-07-04 03:27:57|usa_0480|MLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19.38|19.5|18|18.63|21.25|19|20.38|22.5|24.13|22.13|23.5|26.38|28.75|35|34.63|38.06|46|42.63|48.5|51.31|60.63|45.63|37.94|35.5|49|40|39.38|45.95|49.37|39.5|42.5|41.75|40|36.64|31.52|27.58|34.21|38.23|42.57|49.09|42.83|44.99|50.25|57.68|61.05|72.32|75.11|97.5|91.51|82.36|99.31|125.32|155.44|135|134.55|107.6|116.69|112.9|87.64|76.56|81.47|87.58|85.29|79.22|93.23|73.2|84.54|88.86|85.66|70.83|78.26|85.87|67.47|76.38|90|97.13|109.03|96.05|96.56|121.98|122.8|130.96|120.04|142.33|149.01|167.8|157.4|142.62|189.04|183.03|219.45|215.95|224.1|211.99|208.39|203.93|222.87|198.72|190.69|187.8|210.5|253.77|268.4|227.53|192.09|202.87|265.63|336.87|363.65|381.25|403.51|379.4|339.38|347.71|366.48|359.87|398.04|446.41|464.59|577.71|572.08|534.16|600|483.14|547.55||
2025-07-04 03:28:02|usa_0481|PHM|price_second_month|0|||||||||||||||||||||||||||||1.005|0.8788|0.8387|1.6838|1.8475|1.705|2.1037|3.365|2.61|2.705|3.3013|3.4125|3.5225|4.4337|4.3963|4.235|2.9537|3.0938|2.5162|2.875|3.4225|3.375|3.875|3.735|3.5|3.11|3.8287|4.2813|3.9537|4.5788|5.07|5.6875|6.6638|7.22|6.36|6.015|5.9525|5.7825|5.015|4.2025|5.5475|8.235|9.6575|8.5875|10.1|9.4625|9.8125|12.985|13.5575|11.935|11.735|12.7075|16.3975|16.64|23.885|26.38|26.375|29.475|27.63|39.01|38.225|43.1|41.63|38.41|32.47|29.67|33.74|29.56|27.29|16.64|10.22|13.54|12.23|14.51|10.65|9.18|8.8|12.78|9.14|10.83|11.14|8.04|6.26|6.9|8.44|4.8|6.11|8.82|9.36|13.68|16.81|19.18|21.59|15.39|18.76|20.99|19.56|19.22|21.63|22.56|19.18|20.69|19.48|17.19|18.76|21.37|18.86|22.05|22.67|25.82|34.13|28.07|30.25|27.95|26.52|27|31|33.8|39.65|40.2|33.97|44.59|43.63|45.11|57.79|53.86|50.03|49.66|45.26|40.66|44.78|54.67|66.08|82.06|88.42|108.38|117.32|131.65|135.27|103.28|98.03||
2025-07-04 03:28:07|usa_0482|MGM|price_second_month|0|||||||||||||||||||||||||||||3.68|2.9|3.0875|2.805|3.43|3.055|2.805|2.9925|2.9625|4.085|4.74|6.0175|8.6975|11.8775|9.54|7.98|6.235|7.045|6.1725|6.765|7.14|6.2675|6.4525|8.2925|11.3475|9.415|9.6325|8.76|9.4475|10.04|9.7575|9.01|8.2775|7.045|6.4075|9.415|10.475|12.2525|12.315|9.94|16.25|17.19|14.31|13.44|15.72|14.575|13.175|17.2|18.845|17.745|16.91|12.81|14.125|18.13|18.74|21.775|22.205|20.67|29.15|37.085|38.09|42.26|38.11|36.97|41.46|35.68|53.77|71.06|79.53|83.97|86.5|61.59|49.21|35.19|11.98|3.5|7.46|8.47|10.57|10.54|12.46|9.01|12.22|13.94|15.07|11.07|10.29|13.77|10.83|9.86|10.15|12.49|15.17|17.69|19.19|27.55|25.75|24.47|22.81|21.73|20.05|20.43|22.74|18.93|22.85|23.89|28.71|26.29|31.72|32.96|34.12|34.23|31.45|28.99|26.96|26.75|24.82|28.06|31.95|24.56|17.18|22.5|28.25|37.79|42.87|42.62|39.58|44.29|34.97|32.64|36.86|43.01|39.29|43.98|39.44|43.28|40.17|37.59|38.34|34.76|31.65||
2025-07-04 03:28:13|usa_0483|CIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:14|usa_0485|CMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||20|20.2533|17.5867|18.8333|21.0867|23.7533|24.92|25.92|29.1667|32.8333|39|40.0867|41.6667|47.2533|56.7933|67.2533|65.75|52.25|64.5|66.25|60.44|52.09|53|36.81|50.63|56.31|52.06|63.65|56.9|59.75|51.36|59.85|64.1|58.5|47.33|40.98|46.27|49.34|52.41|57.54|56.61|60.15|61.5|57.08|55.88|60.49|57.67|57.32|54.75|57.25|58.25|60.39|62.83|55.78|45.78|36.24|37.18|28.09|22.55|15.01|21.68|26.67|28.47|36.08|38.1|34.41|36.49|38.9|36.11|25.59|25.22|29.69|30.42|30.71|29.59|34.38|39.49|40.84|45.35|48.18|47.97|50.34|46.61|45.78|48.95|44|46.35|33.78|47.1|47.29|63.75|71.28|68.56|68.25|83.31|97.22|94.29|97.48|79.18|87.11|68.82|61.65|70.41|52.64|36.35|39.53|49.2|68.1|78.49|73.91|82.53|95.49|83.21|80.3|71.74|70.1|36.1|48.11|45.22|49.38|51.24|57.11|72.25|64.33|57.09||
2025-07-04 03:28:19|usa_0486|DRI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4808|6.7787|6.8532|8.1941|4.693|4.9909|4.3205|4.6185|5.6986|6.7787|7.5982|9.5349|10.3171|9.8329|11.1928|13.318|13.0195|11.3779|9.4796|11.0436|9.7363|13.4314|12.9001|16.3027|17.8488|19.1144|24.5944|23.8183|20.7918|16.9952|19.4307|15.6789|16.7534|18.7592|17.9085|20.2904|19.0994|21.9379|26.4688|26.8628|31.0713|29.0297|36.408|35.4589|30.2654|37.5183|35.047|37.1423|38.1183|38.5033|25.3674|31.8593|29.164|19.8516|23.4781|33.1039|29.0028|27.1404|33.0949|40.0703|37.5094|40.9299|42.1835|42.0582|45.4876|42.873|41.0732|44.8429|45.8279|47.1173|41.6373|46.2308|43.9206|46.1413|44.2699|44.5116|41.8612|46.3652|54.9612|57.1013|66.0466|55.4179|63.06|62.25|61.56|64.79|73.28|85.19|83.88|82.27|95.85|92.86|106.94|106.55|104.93|117.6|121.56|112.27|116.43|73.79|75.9|91.92|116.89|146.72|145.88|144.14|139.87|131.73|124.49|143.14|147.97|151.93|168.92|145.53|162.58|153.41|146.29|160.02|195.24|200.64|219.76||
2025-07-04 03:28:23|usa_0487|RE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:24|usa_0488|UDR|price_second_month|0|||||||||||||||||||||||||||||8.05|7.23|7.73|8.37|9.83|9.94|10.46|11.93|12.13|14.04|13.86|16.19|8.24|9.21|8.75|14|14.63|13.25|13.13|14.13|14|14.13|14.13|15.38|14.63|13.63|14.75|15|14.75|14.13|14.69|14|14.13|11.63|10.81|9.88|11.06|11.25|10.81|10|10.75|10.81|9.44|12.06|13.16|14.5|14.39|14.1|15.85|16.61|15.52|15.57|17.1|18.32|18.45|18.87|19.94|21.23|22.99|22.1|23.05|23.68|22.39|26.75|27.01|30.51|33.58|32.65|30.36|25.11|22.03|22.35|24.74|24.78|15.13|7.91|11|12.79|14.97|16.8|20.33|20.58|22.3|24.32|26.06|26.71|23.5|25.02|25.9|25.25|23.01|23.86|24.37|22.59|23.27|25.81|27.52|29.92|30.78|31.94|32.56|32.3|36.91|34.33|36.03|36.18|34.04|36.5|38.61|38.82|39.33|33.62|36.47|39.97|42.62|44.42|44.78|48.18|48.05|44.98|36.98|34.81|38.47|41.17|47.63|54.02|56.73|54.87|47.8|44.87|41.47|42.84|39.67|39.9|33.4|35.5|38.62|44.51|45.86|45.18|41.43||
2025-07-04 03:28:30|usa_0489|NRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|10.25|13.65|16|18.5|17.875|19.32|21.71|22.85|21.505|24.895|28.34|30.88|42.095|37.07|39.9|39.89|41.03|38.74|22.7|19.68|21.62|28.35|24.15|22.59|22.11|21.79|19.76|20.76|24.7|23.44|18.77|17.1|15.67|21.21|19.95|23.94|26.17|26.49|26.6|28.72|35.31|29.63|30.74|24.98|25.29|20.99|12.62|10.57|16.38|12.56|11.31|17.12|16.21|25.86|28.86|25.69|33.72|33.74|38.46|42.06|34.28|35.78|39.07|39.04|36.44|34.65|32.51|36.9|34.17|43.95|36.02|37.28|46.04|41.89|41.91|34.06|34.05|36.96|46.78|51.7|83.85|81.92|101.16|111.91|156.91||
2025-07-04 03:28:34|usa_0490|CTAS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||2.5625|2.6042|2.9583|2.875|3.2083|3.125|3.5|3.8333|4.4792|4.25|4.8542|4.75|4.5625|5.4583|6.0208|6.9583|7.9383|8.4683|8.9167|12.6767|11.4583|10.6883|10.0417|7.8067|9.9075|10.5475|11.595|11.6725|10.9525|12.5425|10.105|12.505|12.9425|10.9725|11.8175|10.325|8.9625|10.3025|10.705|11.2575|11.2775|10.49|10.785|10.875|9.6475|11.0825|10.135|10.65|10.495|8.825|10.35|10.2875|9.3675|9.14|9.1475|8.205|7.4025|7.11|5.925|5.6875|6.415|6.295|6.9225|6.2775|6.815|6.615|6.8675|7.015|7.7625|8.1375|7.4725|9.2725|9.7925|9.9075|10.4525|10.565|11.2175|11.8775|13.4425|14.2675|14.7325|15.65|18.31|19.675|19.9875|21.375|23.2725|21.48|22.445|26.8175|26.6675|29.0275|30.6175|33.7125|37.26|42.1125|42.575|51.12|45.4675|46.8775|54.285|65.11|67.1675|69.7425|55.4575|75.4675|78.6375|79.53|86.285|98.545|108.275|97.8825|99.315|106.3725|106.8875|110.935|113.9425|125.51|126.78|151.1425|164.585|190.985|205.81|200.57|211.68|219.37||
2025-07-04 03:28:38|usa_0491|RAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:39|usa_0493|RL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|27|28.25|30.5|21.94|18.63|19.94|20.63|19.38|17.38|16.75|14|19.38|20.94|29.3|29.95|23.72|24.12|27.31|25.89|21.66|23.73|20.19|26.47|29.3|29.68|33.57|33.2|36.53|39.39|39.4|38.75|49.55|53.6|57.96|56.5|58.99|78.2|86.98|97.53|75.54|68.98|62.19|69.85|75.88|43.2|34.47|53.82|66.38|76.85|79.93|86.86|75.74|109.24|126.71|126.77|137.11|141.86|173.73|148.8|158.65|157.09|173.47|175.09|165.41|175.23|161.08|153.48|169.2|184.9|137.41|130.4|111.19|124.21|90.76|94.33|103.62|104.61|79.33|67.8|87.89|95.15|105.84|134.58|132.81|111.4|125.17|105.13|88.34|107.34|105.51|75.51|68.83|85.75|117.08|124.08|116.13|116.04|132.04|101.09|91.33|113.12|118.19|106.31|116.63|129.38|185.92|186.88|171.26|231.4|271.14|276.81||
2025-07-04 03:28:44|usa_0494|MAT|price_second_month|0|||||||||||||||||||||||||||||6.0266|4.3936|4.836|6.0512|6.5891|6.3515|8.9702|10.6257|10.7622|10.4704|12.6157|10.2144|11.4227|12.9946|14.5101|13.3632|13.4976|14.72|13.6832|17.904|20|23.2|22.4|26.6|27.25|26.63|30.88|24.75|29.88|33.5|40.06|42.31|37.88|32.38|34.63|26.38|26.44|21.38|14.31|9.63|13.56|9.88|12.63|16.96|17.8|17.99|18.41|18.95|21.24|19.43|20.62|21.32|21.51|19.32|20.24|19|17.48|16.09|18.95|20.92|18.18|18.03|16.65|16.85|16.81|18.84|21.95|26.01|28.01|21.63|19.98|19.32|20.14|19.33|13.67|11.84|15.61|17.99|19.46|21.99|21.66|20.99|25.84|25.06|26.395|26.87|28.81|32.44|31.13|35.14|37.51|40.75|44.75|40.5|46.27|37.31|38.83|34.49|31.55|26.32|25.81|23.43|24.86|32.52|31.88|33.13|31.57|25.73|22.91|16.22|18.25|15.9|15.52|15.43|13.9|14.42|9.85|9.8|11.7|11.79|9.21|10.745|15.49|20.2|21.21|21.35|21.21|24.98|25.12|22.12|18.23|17.99|17.41|22.16|19|19.7|17.79|18.98|19.02|21.3|18.94||
2025-07-04 03:28:49|usa_0495|WDAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.53|60.32|64.62|81.1|82.51|100.15|88.46|85.99|84.96|84.91|76.31|72.89|79.75|72|70.72|88.69|68.1|81.82|98.36|106.28|102.93|133.08|121.82|143.68|153.81|192.71|204.58|175.51|165.36|126.74|186.26|203.19|241.92|257.27|246.39|270.18|275.8|244.15|144.25|152.65|163.4|190.7|224.22|243.1|273.97|275.68|212.46|245.03|262|249.91|240||
2025-07-04 03:28:51|usa_0496|ETFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:52|usa_0497|ANSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8125|2.9075|2.0625|2.1575|2.75|1.97|2.0625|2.5625|1.72|2.5|2.1575|2.265|2.36|2.3125|3.22|2.75|2.64|2.5325|2.75|4.0075|4.7|6.25|5.6375|6.7|5.175|5.15|5.94|7.1475|8.8375|9.6425|10.03|10.78|11.275|15.345|17.98|16.675|18.875|21.01|23.71|25.22|23.37|23.485|25.51|28.08|33.13|38.86|37.37|47.3|44.35|28.86|20.17|29.82|35.14|38.94|43.86|43.73|38.78|48.5|56.32|57.37|53.98|61.97|63.18|61.875|69.7|66.33|75.8|74.5|83.98|85.67|83.52|73.45|81.3|83.52|85.97|89|88.6|93.21|83.02|89.1|95.09|94.03|106.76|126.33|128.82|148.19|159.94|162.8|185.98|162.02|177.26|179.5|206.56|254.69|242.19|283|339.01|338.06|340.99|337.94|365.36|391.48|324.19|260.36|248.3|254.3|303.61|323.59|318.87|293.36|334.17|317.45|321.42|351.1|333.25|330.82||
2025-07-04 03:28:57|usa_0498|NAVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.72|20.96|21.4|19.13|12.04|11.87|10.24|13.71|14.41|17.19|15.41|14.68|13.28|12.83|12.96|14.17|13.55|11.5|12.44|13.21|12.32|14.15|12.44|7.75|8.74|9.88|12.49|17.91|22.57|19.95|18.12|16|15.25|16.47|18.05|15.33|17.65|17.04|15.75|14.74|16.93|15.58|14.31|13.65||
2025-07-04 03:28:59|usa_0499|CNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5667|2.18|2.2492|2.3292|1.985|2.6208|3.395|3.5987|3.625|3.875|4.6937|6.6875|8.05|8.0375|7.2275|6.03|6.7775|6.5|4.4825|6.4175|6.175|5.5525|4.955|6.0025|4.8125|5.145|5.45|4.5675|5.365|4.5525|4.56|4.7175|4.5125|5.4975|5.2925|5.8675|7.4825|8.5275|7.9725|9.0075|12.2|8.7925|10.1625|10.8575|11.49|12.8075|14.23|14.885|15.395|18.505|18.85|24.6625|30.0575|35.57|36.28|28.49|27.575|29.38|34.425|27.96|35.25|36.995|43.215|48.475|50.71|58.235|73.345|68.095|64.97|56.87|46.62|59.45|53.02|64.49|63.14|63.39|58.19|73.96|62.98|76.03|84.08|87.21|91.44|82.12|68.4|65.03|62.72|74.21|78.39|78.43|78.83|60.37|58.16|56.41||
2025-07-04 03:29:03|usa_0500|GCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|17.12|20|22.94|22.09|14.34|18.04|15.24|17.43|16.08|15.21|15.43|13.01|13.79|17.39|17.25|16.76|15.82|13.2|14|8.78|8.43|6.46|5.09|1.45|1.64|3.04|5.45|4.88|6.35|5.11|5.52|3.93|2.32|2.32|3.03|2.28|2.82|1.95|2.08|3.71|5.29|5.19|4.04|3.48||
2025-07-04 03:29:06|usa_0501|RHI|price_second_month|0|||||||||||||||||||||||||||||||||||||1.01|0.9167|1.1667|1.1975|1.625|2.1567|2.0725|1.2425|1.4167|3.5633|4.1467|4.105|3.5833|4.73|6.6883|6.98|9.355|10.96|12.4167|13.8767|14.2933|19.46|19.53|22.625|25.315|24|23.5|18|14.19|13.125|14|21.125|29.69|31.81|29.88|24.06|28.2|24.89|26.95|26.01|24.68|17.32|19.65|13.39|16.95|22.24|22.26|22.47|27.98|24.5|27.03|29.17|24.94|33.68|38.26|35.92|41.04|30.94|38.59|39.07|35.14|31.94|26.96|26.95|24.58|25.6|20.89|15.37|21.39|26.29|22.33|27.9|25.29|21.58|27.72|31.9|27.57|23.92|26.49|28.43|28.42|26.3|28.26|35.55|34.76|35.27|38.63|40.94|45.59|50.21|56.79|61.96|56.37|51.03|51.18|39.39|41.59|38.33|44.87|48.24|46.49|45.3|57.04|57.07|63.68|78.18|61.83|68.19|53.66|53.47|58.2|50.41|50.74|53.2|64.18|77.79|88.79|103.4|111.17|120.29|90.15|76.97|78.78|80.62|65.02|73.96|81.98|80.4|64.23|62.67|74.61|59.09|45.79||
2025-07-04 03:29:11|usa_0502|PANW|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2617|9.11|9.3817|6.5933|8.01|9.475|13.3033|13.1283|16.35|20.87|24.3467|30.3217|27.9683|30.275|26.55|21.145|25.3167|21.0533|18.8117|22.055|23.32|24.57|29.4833|35.9067|37.6283|28.885|40.48|34.0817|33.7333|38.335|27.09|38.2183|41.0817|62.01|53.0017|60.9|79.3917|89.605|102.7517|83.2267|81.83|74.64|95.38|120.8|115.95|150.49|141.13|155.52|167.875|186.78|183.1|201.69||
2025-07-04 03:29:14|usa_0503|HOLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.2813|1.8125|1.68|2.25|1.36|2.0938|5.2813|6.125|9.875|9.9375|6.25|6.5|6|6.0625|6.47|5.72|5.25|3.36|3.265|2.515|1.9075|1.235|1.345|1.72|1.4525|2.11|1.2825|1.4075|1.38|1.545|2.7|3.195|4.125|2.6875|3.44|1.8075|3.1275|4.0975|3.76|5|5.14|4.63|6.2475|9.2375|9.2025|12.0575|17.7775|23.915|19.745|21.59|25.015|27.525|27.01|26.575|33.195|30.155|24.03|21.22|14.06|11.32|12.67|16.46|14.47|17.25|14.9|14.18|16.4|20.18|21.5|16.64|17.61|20.73|16.76|19.63|19.08|21.82|20.75|21.34|22.39|21.78|24.44|24.87|26.8|32.38|35.77|38.81|40.35|34.63|34.41|38.42|38.28|40.58|43.31|38.6|41.72|38.83|37.89|39.76|44.41|47.15|44.01|49.37|51.32|47.12|53|59.72|69.13|72.09|63.06|79.15|74.73|71.17|75.27|67.56|76.16|79.64|78.89|74.74|71.3|73.8|73.78|81.24|79.5|63.39|62.17||
2025-07-04 03:29:19|usa_0504|CHK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:20|usa_0505|CPB|price_second_month|1||||||||||||||||||||||||||||10.06|11.2625|9.015|11.62|15.695|14.7975|15.1075|17.16|14.595|14.725|16.75|17.435|18.365|16.335|16.13|17.29|19.94|17.19|19.75|22|24.19|24.5|25.125|30|30.44|35.25|39|40.125|46.38|50|49|58.13|56.75|53.13|50.19|55|40.69|46.38|39.13|38.69|30.75|29.13|25.88|34.63|29.87|25.75|28|29.87|26.72|27.66|22.08|23.47|21|24.5|26.5|26.8|27.27|26.88|26.29|29.89|29.02|30.77|29.75|29.77|32.4|37.11|36.5|38.89|38.95|38.81|37|35.73|33.95|33.46|38.6|30.01|27.36|29.42|32.62|33.8|35.35|35.83|35.75|34.75|33.11|34.55|32.37|33.24|33.85|33.38|34.82|34.89|45.36|44.79|40.71|43.28|44.88|45.81|42.73|44|46.55|47.65|50.68|52.55|63.79|66.53|54.7|60.47|57.24|52.15|46.82|48.11|43.31|40.54|36.63|32.99|38.13|40.07|46.92|49.42|46.16|49.63|48.37|48.35|50.27|45.59|41.81|43.46|44.57|48.05|47.12|56.75|54.98|45.71|41.08|43.23|44.45|45.19|48.92|41.88|39.92|30.65||
2025-07-04 03:29:26|usa_0508|Y|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:27|usa_0509|ACGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.2922|2.25|2.1944|1.8756|1.9589|1.8267|2.1111|2.4867|2.5556|2.5978|2.7644|2.4167|2.3889|2.1111|1.7778|1.6667|1.4378|1.6944|1.6667|1.6878|1.6667|1.7778|1.8611|1.9667|2.6278|2.9889|3.3|3.1122|3.3611|3.4733|4.1111|3.7778|4.1067|4.7122|4.2733|4.0667|4.3278|4.6089|4.9611|4.8278|5.8289|6.2844|6.3778|6.6233|7.4222|7.1656|7.9878|7.9811|7.7533|7.6089|7.8178|7.7511|7.5322|6|6.3133|7.2189|7.7667|8.22|8.1689|8.8667|10.0333|10.0556|11.2433|11.2267|12.59|12.35|12.7433|13.3033|15.0333|16.3733|17.07|17.77|19.61|18.7067|18.9767|18.5267|19.1067|19.72|21.2967|22.76|24.1567|22.6467|24.22|26.98|27.5733|31.5233|32.4167|32.4467|31.5633|29.4133|26.15|30.57|28.62|32.67|34.43|39.5|41.97|40.43|28.22|31.54|32.195|35.82|39.89|41.1|40.38|47.11|47.46|45.72|59.91|70|69.7|76.86|83.69|87.59|102.63|113.09|100.72|92.91|95.04||
2025-07-04 03:29:31|usa_0510|JBHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.6725|4.75|3.9075|4.875|4.375|4|4.095|4.5625|4.75|4.47|3.5|3.47|3.8125|4.1575|4.0625|6.6875|7.485|4.235|4.75|5.875|4.22|3.7025|3.345|2.875|4|3.375|3.2825|3.9525|5.0225|5.8025|4.475|5.8675|6.8325|5.9275|6.8775|6.135|9.2875|12.4175|13.14|13.685|16.37|16.95|20.1|23.595|20.08|18.07|22.39|23.66|24.47|19.65|21.87|26.56|29.14|28.77|26.29|27.37|34.84|36.45|27.01|20.38|30.75|28.03|31.86|35.48|34.53|32.75|36.5|41.61|45.85|40.19|45.72|51.21|57.13|52.44|59.45|69.658|73.66|72|75.19|71.87|77.66|75.55|82.53|85.5|84.02|72.78|78.24|76.29|82.72|79.39|95.37|98.17|85.38|98.89|111.14|118.57|128.1|120.75|106.36|107.67|85.14|108.04|115.62|96.44|119.67|140.54|135.28|146.87|171.54|177.4|191.16|202.93|172.58|174.02|183.89|180.79|166.97|187.88|185.27|206.31|160.75|173.2|189.11|161.19|138.85||
2025-07-04 03:29:37|usa_0511|NWSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|17.86|18.02|17.12|17.67|15.52|17.275|15.34|12.94|14.43|10.89|11.96|14.01|11.54|12.82|13.29|13.3|16.35|16.13|15.4|13.22|12.98|12.98|11.78|13.51|13.04|12.86|11.88|14.985|18.17|23.43|26.64|22.47|21.62|21.88|17.4|17.1|18.56|17.15|18.78|21.33|22.34|26.33|26.63|28.33|29.35|28.08|28.34||
2025-07-04 03:29:39|usa_0512|FRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:40|usa_0513|ALNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.33|6.9|7.75|7.6|9.25|12.69|16.08|13.51|12.79|19.99|18.8|16.53|23.76|32.48|28.4|29.45|34.1|18.25|21.06|21.42|21.24|16.75|17.4|15.35|13.67|9.95|10.01|9.55|7.17|6.76|13.52|10.06|18.18|16.63|23.53|27.84|51|53.56|87.03|55.54|68.46|89.74|101.53|124.81|102.91|104.53|63.9|57.81|70.75|45.65|51.64|74.87|83.14|132.33|120.16|98.1|121.88|73.34|83.53|68.93|80.69|106.91|117.66|136.43|139.92|125.66|153.81|139.4|201.43|187.15|153.3|127.05|209.97|209.41|191.45|191.83|197.16|162.88|155.23|150.9|262.69|244.89|246.75|289.96||
2025-07-04 03:29:44|usa_0514|LKQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.3125|2.2912|2.185|2.2713|2.995|3.885|4.1675|5.505|5.22|5.3025|6.2075|5.43|6.4|7.685|9.355|10.62|10.84|10.16|5.225|6.035|7.825|8.395|9.01|9.41|9.1|9.3|10.735|12.79|12.81|12.605|14.125|16.155|17.505|19.235|21.46|22.93|24.91|29.51|32.34|26.96|28.14|27.77|28.82|24.575|28.75|29.99|29.79|25.67|32.26|36.23|33.22|31.58|31.27|34.29|38.14|39.48|29.77|34.33|27.34|27.15|26.54|26.27|35|29.58|27.04|31.05|36.8|37.46|50.02|52.69|59.62|48.03|48.36|53.99|54.02|57.55|55.16|53.47|45.74|52.77|43.92|41.59|38.5|42.19|40.19||
2025-07-04 03:29:48|usa_0515|EXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.8|13.15|15.11|14.14|14.73|14.9|16.93|18.42|19.7|17.91|15.24|14.01|14.83|16.71|14.93|8.85|6.16|7.41|9.37|11.18|11.59|14.37|15.29|15.64|19.19|20.86|21.1|22.8|26.5|28.11|33.85|35.64|37.53|43.61|41.36|40.77|48.02|51.62|52.72|57.06|65.78|70.78|73.48|82.78|82.98|91.97|80.4|69.81|79.19|77.88|77.59|87.42|85.05|93.74|91.84|93.09|99.72|106.98|121.92|105.6|100.36|92.19|105.09|110|117.19|147.77|186.91|200.39|194.18|171.38|207.13|158.14|160.79|148.65|130.63|126.82|138.29|146.37|177|168.14|152.56|145.73||
2025-07-04 03:29:51|usa_0517|QSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|38.73|38.77|36.61|33.17|41.96|47.68|47.53|56.01|61.67|60.45|64.46|58.59|59.56|57.43|58.33|63.46|68.17|77.21|65.16|62.94|55.5|54.5|59.28|62.02|68.51|64.11|58.71|55.78|50.14|59|66.35|67.25|72.91|69.17|69.66|76.47|66.29|69.48|69.61|65.25|71.6||
2025-07-04 03:29:54|usa_0518|HRL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||2.4063|2.61|2.8125|3.0938|3.3912|3.2662|3.2975|3.0787|3.2813|3.3438|2.9225|3.36|3.2037|3.36|4.0163|4.0938|4.86|4.32|3.3825|4.0938|4.4538|5.0313|5.1638|5.0788|4.11|4.2025|4.1725|4.6575|4.87|6.085|5.905|6.7175|6.8375|5.985|5.47|5.8325|5.2925|5.925|5.745|6.4525|7.3325|7.775|6.695|7.8375|7.7775|7.3325|8.2475|8.17|8.45|9.285|8.995|9.335|9.2975|9.3375|8.945|10.12|10.415|8.6525|9.07|7.77|7.9275|8.635|8.88|9.6125|10.5025|10.12|11.15|12.815|13.92|14.905|13.51|14.645|14.76|15.21|14.62|15.605|20.66|19.29|21.06|22.585|24.635|24.675|25.695|26.05|28.425|28.185|31.655|39.54|43.24|36.6|37.93|34.81|34.63|34.11|32.14|36.39|34.32|37.21|39.4|42.68|44.76|40.54|43.73|45.11|46.64|48.27|48.89|46.61|47.78|47.75|41|48.81|51.54|47.36|45.44|45.55|39.88|40.22|38.03|32.11|34.89|30.49|31.7|31.37|30.94|30.25||
2025-07-04 03:30:00|usa_0520|FLS|price_second_month|0|2.0545|1.9227|2.1448|1.8879|2.0199|1.7006|1.4785|1.7006|1.645|1.5548|1.8879|1.9088|1.7422|1.5548|1.7214|2.1101|2.0754|2.5404|1.7769|2.5543|3.2762|3.1304|3.3872|3.5191|3.7222|4.1667|3.4444|4.0833|4.2222|3.1667|3.3889|5.5556|5.5556|5.7778|5|5.4444|5.9445|5.0556|5.5556|5.6111|5.6667|5.5|4.9167|5.7778|4.8333|6.1667|5.5833|6.25|7|8.5|9.5833|9.0833|9.4167|9|9|7.4583|9.4167|11.75|8.9583|10.5627|9.7083|6.25|5.9167|5.5208|6.8333|5.2708|5.7917|3.8333|5.3333|6.1667|6.9792|7|10.01|8.3167|8.1967|9.3267|10.6567|6.11|5.0733|3.9867|6.05|7.0167|7.0933|7.2433|6.9833|7.6467|8.4067|8.33|9.8233|12.38|12.4533|17.1333|17.7267|17.0467|17.9467|17.2967|23.1367|23.8033|31.3633|36.3|46.1733|44.04|16.7767|16.8233|24.5233|28.75|33.1533|33.3633|31.7|29.7933|35.1533|41.6567|40.41|31.4467|34.2567|39.5233|34.26|42.5533|46.1833|53.5|56.0433|55.79|71.38|81.21|73.74|75.89|58.87|62.13|55|45.13|46.24|42.02|48.13|48.37|47.45|46.45|48.5|39.28|42.58|42.35|42.52|52.12|48.51|44.41|46.45|42.68|48.7|40.19|26.1|29.68|34.08|37|42.39|38.87|29.98|30.37|31.5|30.47|31.36|34.69|32.55|39.57|38.26|42.32|49.7|49.88|61.02|55.04|49.91||
2025-07-04 03:30:06|usa_0521|PKG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.69|14.69|14.5|16|18.38|17.5|19.18|20.14|18.83|17.9|17.25|18|20.14|19.71|23.56|23.5|22.9|23|24.52|21.84|20.96|23.19|22.81|21.3|23.14|22.55|24.5|25.86|26.05|28.29|22.79|26.04|25.75|14.93|10.59|16.12|20.36|19.92|23.8|22.14|22.29|25.65|28.79|29.1|25.35|26.01|29.64|26.83|32.02|36.44|41.78|49|53.04|61.26|72.89|69.16|67.99|74.28|82.86|69.18|67.11|67.99|48.5|68.23|78.63|84.76|92.43|102.16|112.41|118.6|119.2|117.5|109.92|97.82|95.59|89.08|100.58|111.9|90.62|101.41|101.24|130|132.02|148.65|151.7|130.59|147.19|157.28|136.92|135.89|136.72|124.03|149.1|168.01|181.19|183.49|209.54|248.85|213.09|193.17||
2025-07-04 03:30:10|usa_0522|CCK|price_second_month|0|||||||||||||||||||||||||||||18.1967|17.2267|15.8467|19.0533|21.74|26.0267|24.8333|26.8833|29.72|31.99|33.34|33.22|34.01|31.32|35.35|37.88|36.13|37.25|37.75|42.63|47|45|41.88|47.13|46.75|46.75|53|55.5|58.25|50.88|48.81|54|51.88|32.75|33.75|27.75|31.38|26.56|20.38|14|17.13|12.94|4.06|5.66|5.12|3.45|1.01|5.73|8.3|5.82|8.64|5.72|6.63|7.42|7.5|9.4|8.93|9.7|12.8|16.45|14.89|16.89|18.54|18.3|16.13|18.39|20.6|22.79|24.93|24.02|25.66|24.91|28.85|27.74|16.05|21.08|23.5|24.83|25.17|27.32|23.51|27.85|31.03|38.48|40.61|35.47|32.31|36.97|34.09|36.25|37.35|38.87|42.35|43.46|44.14|45.02|48.85|48.27|49.5|53|55.29|49.57|51.91|46.85|52.17|54.23|54.39|53.59|57.74|59.03|59.73|49.84|43.34|42.81|51.28|54.29|55.43|65.84|75.9|70.5|65.43|76.85|94.25|95.56|103.24|109.79|105.8|122.67|104.44|90.59|82.21|86.51|76.23|92.66|86.01|76.62|84.19|90.41|92.09|89.63|98.5||
2025-07-04 03:30:17|usa_0524|FBHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:18|usa_0525|IT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.9063|6.4075|8.5|10.375|11.9375|14.19|21.75|27.065|35.75|31.25|36.5|26.5|29.13|26.44|29.13|39.88|33.06|23.13|21.75|22.44|23|20.94|11.5|14.31|13.31|13.38|8.5|8.5|9.1|9.95|9.95|11.81|11.46|9.41|9.77|7.32|7.44|10.48|12.92|11.3|12.25|11.95|11.9|9.63|9.92|11.24|13.48|14.08|15.65|15.59|19.28|21.16|27.56|22.11|18.89|18.91|21.79|26.41|15.36|10.11|15.35|16.66|18.92|23.79|24.75|28.68|32.17|37.72|39.03|35.62|37.83|40.26|40.68|49.39|47.88|49.76|56.61|57.97|64.65|69.56|71.09|74.59|85.48|83.11|87.48|85.51|93.3|82.4|101.62|91|102.82|103.21|119.6|120.59|120.89|113.41|132.74|149.76|153.19|142.3|151.3|133.67|160.46|129.39|121.7|129.82|152|179.04|231.84|308.74|312.25|280.42|262.4|285.32|350.37|327.81|342.86|349.68|434.84|465.56|419.67|491.96|517.93|498.32|436.42||
2025-07-04 03:30:23|usa_0526|FMC|price_second_month|0|||||||||||||||||||||||||||||4.2184|4.0207|3.3956|4.2048|4.7877|5.4832|5.256|5.4832|5.6537|5.398|5.6685|5.2844|5.1423|5.6105|5.2412|5.5548|5.4832|6.6481|6.6197|6.6481|7.3163|8.7505|8.3959|8.2959|7.6424|7.3163|8.7789|7.8129|8.1822|9.4471|8.3027|8.2254|8.6868|5.881|6.606|5.8173|7.522|6.6197|5.5116|5.4901|6.9038|7.7061|7.714|8.7232|8.6732|7.1015|6.0855|8.1785|7.691|6.1333|6.1398|3.3645|4.5041|5.3924|6.4864|8.1135|8.7894|10.0156|10.7349|10.6938|12.0131|12.3403|11.5192|13.1744|13.989|13.2415|15.356|15.9475|18.1248|19.4983|23.71|24.5289|32.0553|31.8646|18.935|17.5182|23.5496|20.6682|24.2603|24.7715|26.2361|26.9857|33.7191|33.5545|36.5485|32.9002|36.3622|42.8833|44.1702|47.0733|48.0612|52.2209|54.344|57.7237|63.1399|66.8836|66.3463|57.3164|47.1426|54.9506|49.5431|36.6655|37.2375|32.6185|41.1545|40.6778|48.6332|49.9331|65.3151|74.7176|81.8063|68.0102|75.4715|74.0503|71.7019|77.56|73.45|86.33|97.96|93.1|98.41|106.86|116.01|101.69|116.69|93.63|100.19|117.25|122.58|108.08|130.64|129.15|104.08|86.23|53.66|56.39|60.95|64.58|59.09|36.9|40.56||
2025-07-04 03:30:28|usa_0527|AGNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.46|19.94|15.97|18.99|24.79|25.87|24.88|25.85|27.45|29.31|29.1|30.37|28.94|28.18|30.7|32.54|34.08|31.36|32.46|26.4|21.46|20.52|22.16|23.56|23.46|23.075|21.94|20.78|19.21|17.89|18.18|18.89|19.97|19.01|19.53|20.54|21.55|20.28|18.83|19.17|19.38|17.54|17.67|16.84|15.9|17.31|19.62|13.09|13.94|15.57|16.51|18.21|16.42|15.29|13.1|12.23|12.32|9.71|11.12|9.27|9.46|8.72|9.5|9.59|10.12|9.64|10.49|8.98||
2025-07-04 03:30:31|usa_0528|DISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:32|usa_0530|GRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:33|usa_0531|GT|price_second_month|0|||||||||||||||||||||||||||||17.875|11.375|8|10.31|13.125|19.125|23.94|32.185|35.5|31.565|35.935|33.625|39.75|42.5|44.5|45.25|38.75|35|33.88|36.88|42.13|40|42.38|47.38|50.5|45.75|48.5|52.75|58.38|61.63|60.69|69.25|71.88|49|56.75|46.06|59.69|56.13|33.75|22.88|24.88|23.38|16.95|25.5|29.11|24.5|22.4|27.5|21.92|13.52|8.24|4|6.52|7.12|6.75|8.42|8.7|10.98|12.62|14.46|14.39|16.8|17.13|14.33|12.72|13.6|16.85|24.62|35.47|27.66|28.75|27.1|25.41|19.61|6.43|4.44|11.45|16.49|13.71|12.99|11.9|9.24|9.56|14.18|17.73|12.46|13.99|12.86|10.45|12.2|12.6|12.985|15.14|20.12|22.26|26.87|26.37|25.97|27.41|26.73|31.845|29.77|34.88|30.12|27.97|29.35|30.69|35.05|32.22|30.3|32.37|28.94|24.43|22.69|23.16|19.78|13.41|11.47|15.99|9.685|7.61|9.595|10.42|16.81|19.83|15.84|20.11|15.49|12.92|14.03|11.22|11.36|13.73|12.91|13.89|11.88|12.31|8.82|10.74|9.45|11.41||
2025-07-04 03:30:39|usa_0532|VRSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.985|7.095|10.0325|24.5|29.625|54.155|92.905|253|135.38|198.88|86.69|47.69|56.5|41.05|37.36|23.73|9.68|7.18|10.51|7.71|14.98|14.98|16.21|17.41|18.14|17.36|32.9|27.42|32.22|21.8|22.23|23.66|22.45|20.24|26.09|25.3|29.83|32.2|40.9|34.8|40.04|31.97|21.59|19.33|23.41|21.19|22.44|24.92|27.91|29.09|34.31|35.29|35.02|31.15|33.58|36.95|38.23|47.68|34.15|45.81|47.04|47.99|56.86|55.11|50.08|57.075|60.1|64.02|63.19|68.94|89.44|84.49|85.46|74.45|78.85|82.47|90.16|103.75|115.1|116.02|130.44|158.61|156.06|178.04|194.98|203.85|190.74|189.75|219.01|214.8|200.72|194.03|219.92|216.26|239.91|213.72|174.55|182.22|199.81|196.83|223.32|207.79|212.2|195.29|174.32|183.9|187.18|237.88|272.47||
2025-07-04 03:30:44|usa_0533|NYCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:45|usa_0534|CDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:46|usa_0535|SPLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:47|usa_0536|JLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.688|35.875|38.75|34.563|28.5|31.188|28.25|12.75|12.125|12.25|15.4375|14.5625|13.9375|14.1|12.55|15|15.95|18.48|23.1|21.07|16.13|13.85|16.75|18.1|20.95|24|25.22|32.65|35.9|42.97|42.41|49.33|49.98|67.68|79.51|83.26|91|105.85|116.7|111.68|84.07|76.39|70.54|49.8|23.83|19.92|35.05|46.88|50.87|63.69|74.62|75.51|79.82|98.42|97.15|66.91|64.42|81.41|72.5|72.13|82.01|96.64|91.83|82.24|97.72|123.2|121.29|133.61|145.66|161.25|173.23|148.87|166.12|102.07|117.86|116.75|101.28|114.7|115.47|121.91|152.49|160.61|164.39|152.52|143.2|165.12|124.45|134.05|166.33|147.77|102.4|103.04|132.29|173.98|202.25|242.43|234.91|246.22|197.32|173|168.17|174.46|140.34|172.8|155.52|190.24|202.07|255.23|280.6|271.89|222.7||
2025-07-04 03:30:51|usa_0537|AJG|price_second_month|0|||||||||||||||||||||||||||||5.5925|5.0625|6.03|6.375|5.53|5|5.5|6.03|5.8125|6.5625|6.905|8.375|8.345|7.875|8.5625|7.5625|8.0325|8.1875|7.845|8.75|8.72|9.1875|8.1875|9.7825|8.0325|8.4375|7.6875|7.6875|7.9375|8.9375|8.9375|10.3275|10.7825|9.25|11.595|11.9375|12.1725|13.6575|13.625|12.7825|19.375|24.5|29.5|25.53|27.5|26.51|36.5|34.86|35.25|28.96|28.17|24.47|27.25|27|31.3|33.65|31.85|31.86|30.65|29.86|27.62|28.56|30.45|29.49|26.58|26.8|29.29|28.63|29.4|29.53|26.28|23.6|25.53|26.48|24.8|15.87|20.95|23.77|22.4|23.73|24.69|24.85|28.08|31.4|28.71|28.21|30.98|34.12|34.74|35.72|36.52|38.48|43.68|41.34|46.54|46.2|45.83|47.23|47.95|46.99|48.45|43.72|43.75|39.85|48.33|49.41|50.35|56.95|56.73|57.9|65.83|69.11|66.28|72.14|77.07|80.28|84.2|90.71|93.27|97.49|94.28|105.3|115.41|119.8|146.61|143.62|162.9|158.19|161.94|181.57|199.11|187.35|200.33|230.48|249|243.93|253.33|292.57|312.24|337.74|347.44||
2025-07-04 03:30:56|usa_0538|HAS|price_second_month|0|||||||||||||||||||||||||||||6.2133|4.24|4.4948|7.1259|8.9541|7.8933|10.3793|11.3659|12.9378|13.1022|15.5689|13.3733|15.7333|16.6089|16.8844|15.6667|14.6667|13.9467|13.1111|14|15.6667|14.4444|13.5556|15.3333|16.7778|16.3911|18.28|19|19.3333|17.92|19.3733|24.1667|25.5|20.8733|23.5|24.7067|28.75|24.44|21.56|15.75|16.38|12.31|11.56|12.28|15|17.34|16.45|14.31|15.3|13.15|12.82|12.11|16.01|18.5|22.11|21.87|19.66|18.53|19.03|21.12|20.18|20.7|20.42|20.29|18.54|20.3|26.75|28.27|32.15|28.21|27.77|25.77|36.24|37.4|26.8|22.89|25.41|28.39|29.65|35.78|40.15|40.36|47.66|44.9|45.74|38.74|35.81|35.32|35.42|37.51|38.46|40.02|44.48|45.58|53.82|55.16|53.7|52.655|59.2|62.315|72.13|74.59|73.09|75.87|87.29|81.74|85.39|96.87|105.26|98.25|93.02|95.57|86.75|99.31|91|84.9|95.14|110.47|101.7|77.25|73.51|78.94|93.03|93.71|95.97|98.31|96.91|97.05|89.75|78.82|62.82|55.01|59.35|72|46.41|50.29|59.78|68.16|65.15|65.11|66.71||
2025-07-04 03:31:01|usa_0540|SNPS|price_second_month|0.74862385321101|||||||||||||||||||||||||||||||||||||7|7.375|8.655||11.375|11.875|11.3125||9.375|11.315|10.94||15.64|15.375|19||19.875|23.065|23.125||18.375|21.25|17.875||22.875|16.655|27.125||27.595|28.08|33.375||17.28|18.94|23.72||24.195|20.055|29.535||27.405|19.075|23.075||30.965|30.91|33.86||28.43|15.76|19.55||16.67|18.9|20.06||18.77|19.72|26.73||26.43|27.08|25.93||23.9|19.95|18.52||19.51|22.42|22.28||20.87|24.77|26.91||25.71|24.36|27.2||29.43|32.995|31.8354||35.75|37.7|40.57||38.82|39.695|43.47||50.65|46.18|45.61||54.08|59.35|58.86||72.93|80.53|85.24||85.57|98.61|84.24||128.69|137.25|139.2||195|213.98|259.24||275.79|299.41|368.5||303.7|305.51|319.29||435.41|458.97|514.91||595.06|506.39|485.36||512.68||
2025-07-04 03:31:07|usa_0541|TMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:08|usa_0542|FTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:09|usa_0543|DISCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:10|usa_0544|HFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:11|usa_0545|MD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6575|9.375|9.9375|10.4075|11.0625|10.3125|9.0475|9.735|13.4225|7.72|5.64|3.735|1.9375|1.97|1.7825|3.3275|4.375|5.6375|6.8275|9.3375|8.7875|9.6625|9.5125|8.3975|10.155|7.0625|9.39|11.18|13.415|15.5625|16.525|17.525|15.575|17.1325|18.4075|18.5325|21.14|23.595|23.095|22.9|24.075|27.05|28.81|29.825|32.33|33.005|26.915|28.475|15.56|14.8|20.25|26.035|28.105|26.75|28.275|23.17|30.6|32.465|37.575|32.655|33.7|37.195|30.505|34.64|39.5|42.81|46.415|48.685|55.4|60.82|57.63|57.25|65.46|71.47|71.18|80.55|71.37|67.04|68.45|65.77|65.47|71.19|54.3|44.85|49.79|54.98|45.85|47.35|40.2|32.91|24.66|21.08|26.12|17.09|15.53|18.58|20.21|24.43|31.98|32.11|24.56|23.47|19.32|17.82|15.98|15.74|13.3|14.13|8.38|9.15|7.31|10.86|14.96|14.77|14.15||
2025-07-04 03:31:15|usa_0546|ADT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|9.21|7.48|8.1|6.11|4.72|9.48|6.44|6.92|10.65|8.16|9.91|10.17|8.56|8.31|7.2|7.48|7.4|9.21|7.54|5.82|6.49|5.83|7.19|7.02|7.29|7.62|8.19|8.29||
2025-07-04 03:31:18|usa_0547|WSM|price_second_month|0.99452554744526|||||||||||||||||||||||||||||1.3148|0.7778|1.1111||1|0.9722|0.9306||0.6528|0.6878|0.7222||0.9167|1.3678|2.2917||2.5208|4.2737|3.7575||2.75|2.5938|2.3125||2.9525|3.5463|4.5475||5.3438|5.3438|5.235||7.97|5.3275|10.0775||8.7025|12.14|11.5||8.11|8.6875|5||9.705|5.9525|10.725||15.33|11.815|13.575||14.6|13.49|17.385||16.48|18.775|17.52||19.785|19.175|21.575||17.025|16.195|15.72||15.79|16.31|12.95||9.92|8.09|3.93||5.935|10.115|10.39||12.41|15.85|17.845||18.245|15.395|19.25||17.485|21.985|21.885||27.945|28.1|29.14||35.89|33.285|37.84||41.135|38.175|29.205||26.065|25.54|24.195||24.25|24.93|25.85||30.69|32.86|25.225||32.5|33.99|36.72||41.005|45.22|50.92||79.825|88.665|84.565||55.475|58.925|57.46||62.57|77.7|100.89||141.185|154.92|185.18||163.37||
2025-07-04 03:31:24|usa_0548|XRAY|price_second_month|0||||||||||||||||||||||||||||||||||3.625|4.5833|6|6.6883|4.27|7.7083|6.4383|6.48|6|6.75|6.98|6.25|6.0417|4.8333|5.5417|6|6.2083|5.98|6.605|7.1667|6.75|7.75|8.7083|8.375|9.375|9.0433|10.3333|11.25|7.1133|8.96|8.5|9|8.27|7.98|8.5433|10.23|11.1267|12.0633|12.5433|14.68|14.8733|15.5233|16.585|20.03|19.835|16.775|17.44|18.71|21.875|22.515|21.95|24.705|25.475|26.305|27.485|28.525|26.485|27.81|28.495|29.9|32.58|31.93|31.54|36.15|39.38|42.78|39.04|40.54|39.19|26.08|23.12|29.26|33.72|33.32|33.09|32.43|27.78|30.92|37.37|39.24|35.2|36.11|38.71|37|36.27|39.7|41.42|41.76|41.99|47.56|45.38|47.29|47.705|54.98|53.01|52.035|52.41|60.66|60.96|62.16|61.46|58.18|63.52|63.52|56.57|67.01|56.06|43.81|39.92|37.78|41.76|53.87|52.15|56.54|49.24|46.52|44.87|50.89|53.07|66.92|61.7|48.74|54.14|39.56|32.77|30.26|38.07|36.12|37.09|31.75|32.68|28.01|25.29|19.65|16.55|15.98||
2025-07-04 03:31:29|usa_0549|IDXX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2|2.0162|2.1412|2.375|2.8125|8.47|11.125|12|10.875|9.6875|8.75|9.3125|3.5325|4.7025|3.985|3.9225|5.5625|4.375|6.5|5.595|6.375|4.25|4.625|7.39|6.2025|6.5325|5.6875|5.89|7.4375|6.0475|7.25|6.52|7.9|7.2725|7.8275|9.115|8.91|10.3775|11.8375|12.7675|16.435|12.1775|12.9|13.8625|14.4325|16.01|17.8875|19.645|19.1075|23.0025|21.1625|21.545|22.0725|27.9375|30.25|27.735|25.25|28.15|15.455|15.05|21|25.38|25.025|26.4|31.62|27.635|32.105|38.85|39.36|39.89|37.595|42.875|42.42|47.53|46.735|46.06|41.22|46.91|52.08|62.95|64.24|61.985|74.675|78.415|67.8|71.47|70.82|73.16|87.57|112.68|117.65|144.94|168.39|155.43|156.41|187.23|208.21|254.04|203.76|211.03|249.77|289.74|251.58|254.51|308.88|391.06|460.98|520.17|558.11|673.76|608.07|532.35|391.62|347.62|425.87|473.24|464.77|511.41|465.82|575.23|496.95|481.33|421.75|437.11|513.36||
2025-07-04 03:31:34|usa_0550|AYI|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7343|13.0834|10.5608|11.4758|12.1855|15.2212|18.1287|21.8998|21.1387|19.9244|21.8656|22.7463|21.5919|23.9692|23.7041|32.3494|35.4193|36.3428|42.3629|49.0243|52.3422|55.6088|39.4897|41.84|47.84|42.41|33.09|28.91|28.92|28.53|31.96|37.97|45.76|39.6|49.66|55.42|58.19|50.53|45.78|58.2|55.58|60.43|64.29|68.23|72.37|88.34|103.39|130.73|123.91|114.36|138.41|150|165.6|192.27|209.06|206.51|256.48|266.7|233.89|207.23|176.32|204.15|156.39|154.44|126.8|133.64|119.29|120.57|145.8|131.2|124.9|117.87|85.49|100.71|91.75|117.37|186.3|168.12|205.85|207.29|176.15|172.38|184.76|188.52|154.43|167.65|159.62|238.16|253.09|254.43|303.09|337.07|229.02|305.49||
2025-07-04 03:31:38|usa_0551|VMW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:39|usa_0552|VAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.69|31.06|40.3|59.45|48.57|64.05|67.25|60.59|75.57|68.34|63.37|74.62|63.19|46|38.62|38.33||
2025-07-04 03:31:41|usa_0553|HP|price_second_month|0|||||||||||||||||||||||||||||7.3275|6.9725|5.8925|6.3525|5.725|5.395|4.5375|4.59|5.31|5.7025|5.4775|6.185|7.975|8.205|6.2575|6.625|6.5325|6.625|7|6.5|7.47|7.1575|6.8125|8.345|9.0625|9.845|13.4375|10.5625|14.0325|17.6575|19.015|14.47|12.625|8.125|8.625|8.155|11.655|13.78|11.315|13.315|18.625|18.47|14.905|25.945|19.77|15.28|14.085|16.87|19.1|18.23|13.66|13.75|15.44|14.625|12.05|14.86|12.475|12.93|16.315|20.02|20.735|29.71|29.01|32.885|32.88|24.53|26.57|27.14|33.89|31.49|34.55|44.83|62.65|57.12|25.36|23.66|34.97|33.46|37.55|40.52|37.68|37.04|45.36|64.99|62.68|57.02|56.96|61.3|45.3|45.64|52.2|66.26|61.74|63.04|77|98.75|109.95|105.05|69.55|67.06|72.99|59.01|58.25|52.97|61.15|60.46|75.65|68.37|52.66|42.34|58.58|64.55|66.38|65.57|60.6|54.2|48.91|37.59|39.53|36.89|20.13|16.48|22.77|28.73|28.25|26.92|22.45|36.23|50.35|42.75|51.08|42.08|30.88|39.99|36.23|38.39|38.06|32.63|34.63|26.51|15.25||
2025-07-04 03:31:46|usa_0554|MSCI|price_second_month|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.99|22.46|16.67||23.27|30.25|32.07||30.06|34.39|38.53||38.19|32.2|33.06||32.43|35.09|30.99||33.98|40.33|42.99||44.92|46.77|47.57||61.87|58.94|71.97||74.87|85.31|80.74||103.58|115.76|128.16||171.71|178.63|137.29||232.4|215.89|259.25||334.82|356.03|437.58||522.19|597.8|614.98||413.12|447.77|460.43||465.08|538.05|561.27||488.79|556.38|607.91||575.69||
2025-07-04 03:31:50|usa_0555|RJF|price_second_month|0|||||||||||||||||||||||||||||0.6934|0.6005|0.5474|0.8209|1.1741|1.2092|1.3022|1.8427|1.6426|1.5109|1.8094|1.7172|1.8708|2.042|2.082|2.157|1.9424|2.107|1.8937|2.3374|2.4204|2.8971|2.9801|2.9142|2.9959|3.0788|3.7373|4.3957|5.4321|5.7284|7.0499|7.8775|8.963|5.1111|7.3333|5.4074|6.557|5.7956|5.5733|5.8519|5.8163|8.4444|8.3704|9.8074|8.6222|8.3911|9.5704|9.4222|9.9259|8.3556|9.4815|7.5496|9.04|10.5985|10.9511|11.3244|11.4667|10.7644|13.1467|13.5378|11.96|13.48|16.1067|19.1022|19.54|18.48|21.0067|20.0667|22.2067|21.86|21.6533|14.98|19.8333|20.5533|14.6467|9.3067|10.6|15.1667|16.1933|17.24|18.8467|15.3867|19.12|25.5467|23.8267|18.72|19.8733|23.58|22.7867|23.4667|25.1667|29.2533|29.3133|27.8867|32.12|35.1867|32.2667|36.4267|37.5333|38.0867|38.7467|35.3267|39.1533|29.2267|37.38|38.78|47.96|52.3733|48.18|52.2133|58.8667|61.8067|64.3733|62.0267|53.1533|55.0533|55.0533|52.34|59.88|55.7533|46.1867|50.48|60.6333|77.8267|88.3933|93.2667|98.29|109.65|98.49|104.37|116.9|108.46|90.35|104.59|105.15|120.32|122.75|119.57|169.28|154.67|146.98||
2025-07-04 03:31:56|usa_0556|TOL|price_second_month|1||||||||||||||||||||||||||||0.875|0.845|0.5625|0.6575|1.6575|2|2.0325|2.8125|3.125|2.2825|2.095|3.345|3.4375|3.1875|3.625|4.28|3.47|3.1875|2.845|2.5|2.9075|4|4.8125|5.75|4.3125|4.095|4.1575|4.875|4.5625|4.595|5.8125|6.6875|7.0325|7.1725|5.735|5.64|4.5325|5.36|4.765|4.6575|5|5.125|8.595|10.22|9.625|9.8275|7.4175|10.975|12.4625|14.65|10.87|10.1|9.65|14.155|15.21|19.88|22.715|21.16|23.165|34.305|39.425|50.775|44.67|34.64|34.63|25.57|28.08|32.23|27.38|24.98|19.99|20.06|23.48|18.73|25.23|21.43|18.16|16.97|19.54|18.81|20.8|16.36|19.02|19|19.77|20.74|14.43|20.42|23.99|29.73|33.23|32.33|34.24|32.63|32.43|37|35.9|36.9|31.16|34.27|39.34|38.19|34.24|33.3|29.51|26.91|29.86|31|36.11|39.51|41.47|48.02|43.25|36.99|33.03|32.93|36.2|36.62|41.05|39.51|19.25|32.59|48.66|43.47|56.73|57.81|55.29|72.39|47.02|44.6|42|49.92|60.03|79.07|73.96|102.79|129.37|115.18|154.49|125.95|105.59|114.13||
2025-07-04 03:32:02|usa_0557|IRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5657|6.8855|7.0034|4.5791|6.633|6.6667|6.6835|5.7576|8.6195|9.037|10.8148|10.1111|9.8333|11.5585|12.1807|12.637|12.8296|14.2089|13.7778|12.3556|14.7067|15.6445|17.5556|16.4445|16.3556|19.9334|19.6756|20.5533|20.0867|18.0333|19.1333|22.9933|27.5|29.1333|24.6267|27.3267|28.7333|27.82|27.49|28.26|36.48|30.08|30.03|28.91|21.73|18.58|27.25|29.29|24|25.88|24.52|20.28|22.21|26|34.01|32.54|30.37|31.05|28.35|32.8|31.6|34.5|35.84|25.8|28.12|27.2|31.14|35.98|38.01|36.75|36.47|28.34|27.78|29.38|36.74|38.41|33|36.35|34.92|39.42|40.87|31.46|33.5|36.1|33.97|35.42|30.65|31.85|32.12|30.41|25.76|30.09|27.5|34.79|43.54|47.75|45.44|49.18|53.9|52.61|54.33|52.75|53.42|63.54|64.15|78.64|80.69|113.26|123.67|93.17|98.71||
2025-07-04 03:32:06|usa_0559|LNT|price_second_month|0|||||||||||||||||||||||||||||5.75|5.635|6.55|7.05|7.415|8.005|8.675|9.21|10.16|10.37|9.785|10.82|10.77|11.47|10.175|9.52|9.215|10.14|9.535|10.58|10.36|10.355|11.445|11.62|11.535|11.815|11.08|11.13|11.285|11.515|12.905|13.695|15.03|15.03|15.19|13.78|15.095|14.47|13.53|14.065|13.845|14.625|15.94|16.5|15.375|15.19|14.05|14.505|13.76|10.425|8.14|7.88|9.99|10.465|12.225|12.875|12.49|12.995|13.64|13.375|13.8|15.025|14.175|16.55|17.2|18.295|19.45|20.91|21.6|18.94|20.76|17.37|18.77|17.475|15.935|11.565|11.865|13.17|13.74|15.815|16.07|17.51|18.155|19.69|20.565|20.285|21.105|21.32|21.845|22.04|22.41|23.845|24.63|24.805|25.75|27.12|29.15|29.245|31.435|31.8|30.65|28.335|30.095|33.975|37.05|37.95|35.92|39.48|41.47|42.74|45.11|38.65|41.42|42.84|45.39|45.87|47.46|52.45|53|52.12|49.36|54.15|52.6|46.16|57.15|60.79|54.79|58.4|63.82|61.04|56.3|51.27|51.46|50.17|50.57|47.75|51.49|58.27|63.2|64.53|62.23||
2025-07-04 03:32:12|usa_0560|WBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:13|usa_0561|PNW|price_second_month|0|||||||||||||||||||||||||||||12.63|12.73|8.78|9.27|8.29|9.27|12.63|14.2|14.11|15.39|15.49|16.97|17.46|19.53|16.82|21.38|17.38|18.5|19.38|21.5|23|24.88|27.25|28.25|26.5|28.63|31.13|31.25|29.38|32.38|38.63|40.81|44.94|43.19|45.56|36.13|41.88|38|33.19|27.5|35.75|41.19|46.56|46.45|49.95|44.61|41.75|40.56|40.11|33.41|32.12|30.54|37.86|34.3|39.37|39.09|40.29|42.21|44.2|41.75|44.12|44.93|41.49|41.05|39.39|45.94|49.34|47.42|46.43|39.84|42.86|35.55|33.78|35.19|30.4|26.26|27.65|32.91|35.09|36.41|35.11|39.85|40.42|42.23|45.26|44.24|47.41|47.03|49.38|51.37|51.46|55.94|56.48|54.27|53.36|55.65|55.42|56.95|63.23|64.08|60.92|59.53|63.36|68.83|73.59|75.04|73.93|82.19|88.35|89.97|91.81|76.96|79.61|78.55|89.36|93.74|93.91|95.31|87.39|89.49|77.9|73.35|81.85|69.93|84.58|76.9|65.05|70.83|77.65|75.35|78.32|73.68|77.28|77.27|74.94|68.33|78.86|87.52|93.7|92.54|91.23||
2025-07-04 03:32:19|usa_0562|RLGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:20|usa_0563|HII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.57|29.25|31.75|35.91|36.61|40.37|40.91|45.44|54.83|63.93|82.74|98.01|99.38|103.43|108.97|137.69|123.5|107.36|131.75|132.88|153.41|167.39|180.55|212.66|194.08|207.73|241.11|266.11|219.44|253.48|204.08|220.83|204.39|209.43|252.55|237.42|200.68|159.54|164.53|190.64|216.84|206.04|177.51|186.88|210.46|236.14|228.02|222.02|202.05|220.62|236.68|284.8|252.75|275.23|197.98|169.71|227.84||
2025-07-04 03:32:23|usa_0564|LAZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.06|28.77|38.7|41.4|38.07|45.42|55.05|53.88|39.93|48.38|36|37.8|40.78|31.26|28.04|28.28|39.18|38.85|35.83|35|32.41|35.81|43.8|38.95|27.03|23.82|29.96|23.39|29|29.55|36.71|34.3|35.49|41.6|44.46|50.29|53.96|51.52|51.1|56.35|45.72|42.71|32.4|35.18|37.61|38.74|43.37|44.62|43.08|47.93|54.69|51.45|48.63|39.98|36.85|32.16|34.18|39.05|41.96|27.63|30.96|37.94|41.04|47.19|47.18|42.62|35.21|35.26|37.52|36.47|36.25|28.93|31.91|28.91|38.11|41.15|47.51|54.95|48.6|43.15||
2025-07-04 03:32:26|usa_0565|FDS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|4.5844|4.5|6.0978|5.9311|6.2222|7.7778|8.1667|6.6667|16.4444|15.5433|16.6267|22.1667|22.3333|19.1667|21.7533|25.2467|24.96|23.6667|22.1|16.5|25.8|23.22|17.38|18.2333|18.1267|23.2|30.6667|29.0933|25.3667|26.5067|28.7667|33.2267|35.6|27.76|36.68|35.07|39.88|44.14|43.9|50.9|58.08|61.51|65.99|70.52|56.04|60.03|57.67|38.79|39.8|53.59|56.7|64.05|63|75.22|75|87.78|100.8|109.41|92.09|99.42|88.32|104.86|92.96|90.55|92.52|94.07|109.18|108.94|105.77|106.5|120.13|131.44|143.59|157.39|165.66|175.12|150.7|150.75|171.96|154.72|173.05|163.26|167.22|189.87|200.69|189.11|201.36|223.76|218.63|275.87|277.3|253.52|286.11|275|346.3|306.5|302.34|336.22|357.28|443.89|421.89|403.49|429.68|425.49|422.94|411.69|435.04|431.89|475.92|416.89|413.09|454.06|474.41|432.22|448.185||
2025-07-04 03:32:31|usa_0566|DRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:32|usa_0567|ARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.19|31.13|34.13|31.69|29.06|30.88|29.25|31.63|29.31|29.31|30.56|33.88|35|36.5|37.97|36.41|39.99|41.48|41.35|46.5|43.93|40.79|41.55|44.3|46.75|56.1|61.38|54.95|64.8|71.8|66.98|69.3|81.95|84|88.02|83.96|98.02|103.08|105.19|105.2|93.33|98.23|91.8|104.3|107.71|44.28|39.96|35.9|55.71|56.37|61.62|65.58|69.37|66.75|80.2|82.54|72.81|65.56|71.69|68.46|73.9|67.92|71.14|68.5|61.67|63.26|72.45|76.09|79.06|85.92|95.91|92.73|85.99|92.09|79.16|96.9|110.09|109.59|119.31|116.68|121.31|127.06|121.31|124.92|128.35|124.5|135.89|146.41|149.84|162.52|151.88|153.72|168.38|163.73|159.69|178.26|206.37|200.07|189.4|165.95|153.4|155.61|149.78|113.46|116.34|109.4|124.73|119|119.57|110.23|102.26|70.19||
2025-07-04 03:32:36|usa_0569|ALB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.065|7.5|6.75|7.125|7.625|8.19|9.19|9.625|11.25|8.125|9.065|9.815|9.375|12.28|12.5|12.19|12.155|8.405|9.315|11.815|11.22|8.655|9.69|7.53|11|12.405|11.03|11.925|11.45|10.57|11.135|11.855|15.94|15.415|15.575|12.245|13.385|13.975|14.15|14.125|14.39|16.63|19.92|19|19.02|18.155|18.4|21.225|24|27.45|34.87|40.98|40.64|40.47|44.14|37.94|44.47|39.74|20.33|19.35|28.22|32.23|33.75|37.49|43.06|40.09|54.09|57.56|70.84|50.71|54.53|66.52|60.7|54.73|59.79|65.08|66.92|62.37|68.71|65.99|69.19|63.58|59.04|56.57|60.15|45.21|53.56|56.22|78.5|79.97|87.78|101.51|113.6|116.26|134.32|100.43|93.47|95.52|96.32|91.29|63.3|61.73|65.38|81.85|76.52|91.01|135.97|157.21|167.08|236.74|266.49|195.89|260.42|267.96|277.99|254.31|193.53|198.71|121.27|137.85|122.59|90.25|107.7|77.03|55.76||
2025-07-04 03:32:40|usa_0570|GPN|price_second_month|1.3189493433396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|7.075|8.5125||5.69|6.75|7.1625||8.7325|9.995|12.125||11.5075|13.16|14.5||15.7875|21.045|25.465||20.88|21.455|18.88||19.435|22.795|18.45||23.185|19.17|16.335||20.255|24.77|23.38||18.695|19.93|23.92||25.965|21.91|25.01||21.41|21.52|24.635||23.155|29.48|33.835||34.635|38.68|43.655||54|66.445|57.32||76.77|73.27|77.28||92.8|99.52|111.78||117.08|114.14|114.59||164.73|161.34|195.45||174.05|164.76|187.75||191.07|142.84|140.81||119.82|113.67|112.29||111.56|106.22|131.83||99.91|99.05|108.57||81.66||
2025-07-04 03:32:45|usa_0571|MAN|price_second_month|0.015978695073236|||||||||||||||||||||||||||||14.29|9.93|10.3||13.57|11.87|14.29||13.33|15.02|14.05||14.78|15.14|17.08||21|27.38|28.13||25.5|29|28.13||39.25|33.25|32.5||44.5|39.5|35.25||28.69|20.44|25.19||22.63|29.13|37.63||31.97|31.94|38||29.9|26.33|33.71||36.75|29.34|31.9||37.09|37.1|47.08||50.77|44.49|48.3||39.78|44.39|46.5||64.6|61.27|74.93||92.24|64.35|56.9||58.24|43.16|33.99||42.34|56.71|54.58||43.18|52.2|62.76||53.65|33.62|35.75||36.65|36.8|42.44||54.8|72.74|85.86||84.85|70.1|68.17||89.38|81.89|84.29||64.34|72.26|88.87||111.65|117.82|126.11||86.06|85.96|64.8||96.6|84.24|97.1||68.75|73.33|90.18||118.91|108.28|97.33||76.41|64.69|83.21||79.4|73.32|79.47||69.8|73.52|57.72||40.4||
2025-07-04 03:32:51|usa_0573|TDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.84|25.23|25.33|25.01|11.46|15.46|21.49|26.27|29.75|29.48|30.94|32.74|40.49|47.8|54.29|51.48|51.32|65.92|69.58|76.27|59.79|61.55|57.1|60.15|45.64|45.58|41.17|43.9|44.81|44.63|40.46|28.99|26.53|24.53|28.34|31.98|27.2|31.73|28.15|30.42|36.96|36.76|38.67|40.73|36.76|46.43|34.27|31.81|26.92|22.95|21.08|24.49|22.4|45.17|42.07|53.28|43.42|47.79|38.43|34.17|32.95|40.78|47.32|44.2|47.21|38.13|31.87|27.48|31.27|24.93|21.93||
2025-07-04 03:32:54|usa_0574|WPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9307|18.2972|18.6595|17.9938|17.191|16.7015|15.9673|17.3183|16.398|16.9462|16.2805|19.5308|20.6566|21.5866|22.2719|22.5656|22.7908|23.5446|23.8089|24.4355|28.3416|30.1038|30.8968|28.6353|28.4395|30.2702|32.5513|33.1093|28.3416|27.1277|24.4942|25.4732|25.9431|26.7557|29.6633|31.5821|33.1876|30.5639|34.2156|31.8268|31.6702|29.7905|21.0678|18.1896|25.4928|27.9109|25.6788|25.2578|27.4312|27.7053|28.978|33.2072|37.5343|40.0601|38.6602|45.376|44.6124|45.0627|47.5004|58.3378|66.3165|64.3488|61.451|62.1852|62.3027|66.8452|66.7081|67.1389|62.3516|56.2623|60.5699|55.4987|62.7628|65.2494|56.8987|61.7642|63.8593|67.4032|69.6842|58.6608|65.7977|65.1809|66.3263|72.3177|81.2656|87.9129|81.667|75.7833|58.6511|67.9123|67.7556|67.0997|73.8645|76.4784|74.7456|75.7735|82.3719|82.2642|77.1441|79.4545|67.9025|63.683|62.24|56.33|56.4|60.02|57.06|64.21|62.76||
2025-07-04 03:32:59|usa_0576|BKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.11|48.41|46.74|48.15|48.42|43.2|36.34|28.04|23.19|26.24|20.44|4.72|3.99|11.04|15.35|16.62|17.95|18.93|12.93|19.12|23.86|25.81|14.09|14.58|18.58|17.06|19.91|24.86|28.03|28.97|26.55|28.6|30.09|33.25|34.3|35.42|36.7|37.39|27.65|23.43|14.16|17.94|17.51|11.78|15.07|13.76|11.76|10.72|8.9|7.67|8.46|8.19|7.26|6.26|8.23|7.15|8.29|3.84|2.71|4.38|5.22|6.83|6.39|6.55|6.56|5.57|4.4|3.2|2.95|3.55|4.19|5.23|5.71|6.78|7.11|5.48|5.7|6.41||
2025-07-04 03:33:02|usa_0577|TRMB|price_second_month|0|||||||||||||||||||||||||||||||||||||1.625|1.25|1.5633|1.3333|1.4167|2.125|1.8333|1.6667|1.5517|2.1667|2.23|2.9583|3.9583|5.355|3.3967|3.3967|4.0217|3.0633|2.2917|2.1667|2.5633|2.8133|3.5317|3.3333|3.2817|1.7083|1.49|1.375|2.0833|1.885|2.8133|4|7.375|6.9267|3.5833|2.9267|3.25|2.75|2.8133|2.1667|2.995|2.3333|2.3333|2.7917|4.4883|4.4567|5.055|5.5233|6.755|6.885|7.8925|9.005|9.935|9.13|8.145|10.2275|11.485|12.2425|11.9925|13.23|14.595|17.655|18.535|13.67|19.92|16.925|10.18|7.05|9.59|12.73|11.165|13.435|14.365|14.065|18.62|24.575|21.845|18.57|21.54|25.145|23.5825|24.515|27.82|29.715|27.9|25.25|31.9|38.15|36.07|33.26|28.125|26.14|23.44|18.9|22.9|23.26|25.58|27.4|28.19|31.03|36.04|38.68|41.99|37.93|33.06|42.1|38.03|40.01|39.9|37.52|40.53|39.48|39.12|52.41|59.87|74.14|77.79|94.22|85.87|69.75|68.05|63.25|59.75|52.06|46.67|54.79|46.4|61.19|55.68|56.69|72.97|71.98|71.27||
2025-07-04 03:33:08|usa_0578|CNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.72|5|5.815|6.25|10.405|9.53|15|15.2|13|11|11.625|12.08|7.065|6.99|8.9|11.175|10.1|10.625|12.615|15.425|16.04|21.35|22.92|23.925|34.85|32.36|32.01|44.125|36.47|36.71|35.68|48.59|39.88|59.28|75.98|97.56|67.71|28.97|27.25|41.16|37.41|45.92|50.36|36.48|32.2|41.96|50.71|51.27|45.66|41.64|35.82|28.08|30.2|31.35|32.15|34.68|31.23|35.58|40.1|44.17|40.28|39.13|32.2|27.84|15.23|7.88|8.63|15.36|18.24|20.58|15.57|14.51|14.55|13.95|16.07|16.16|15.94|13.84|10.6|7.72|7.97|6.91|5.31|10.19|10.96|9.41|12.61|13.62|11.36|13.64|16.34|21.72|17.67|17.37|15.35|15.45|22.35|20.86|20.95|26.3|27.67|40.52|28.9|32.28||
2025-07-04 03:33:12|usa_0579|SBNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.14|26.34|31.41|28.8|24.52|29.84|28.49|32.27|35.4|33.23|31.28|33.72|33.89|35.19|34.2|28.5|27.86|30.27|29.9|25.79|26.01|28.88|31.02|34.85|37.92|39.01|44.41|53.42|55.04|55.62|51.88|59.36|60.82|64.36|72|75.02|77.43|91.05|108.12|125.09|114.77|115.95|123.94|126.73|140.32|143.49|160.43|131.12|137.06|121.61|149.98|157.51|140.8|128.54|130.53|146.19|130.44|115.53|115.34|133.65|118.03|116.65|123.73|125.1|101.88|102.64|116.46|215.02|237.94|259.33|336.14|331.52|189.89|186.87|139.5|116.98|0.1202|0.033|0.016|1.99|3.8|1.85|1.3|1.15|0.54||
2025-07-04 03:33:16|usa_0580|CPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||26.13|23.25|21.88|21.25|22.88|21.88|20.63|23.63|23.13|25.75|27.63|27.38|29.38|29.5|32.69|28.94|30.56|25.06|25.69|24.5|27.44|27.75|26.75|26.81|28.06|29.94|31.06|32.02|34.4|37.85|36.23|36|38.4|35.85|33.99|31.9|34.74|38.1|42.04|43.7|46.71|47.08|49.03|46.4|51.61|52.3|59|65.85|71.4|77.59|79.73|71.98|74.65|61.49|52.61|47.49|49.26|48.81|26.47|18.79|30.02|36.7|38.75|40.05|45.64|45.76|51.07|59.17|64.28|66.82|57.73|62|65.11|69.43|65.7|69.14|69.25|61.79|57.92|66.7|70.24|74.84|76.68|72.79|74.98|72.03|76.38|74.74|85.21|87.77|78.71|84.65|83.31|89.48|91.28|79.71|88|95.06|95.16|98.09|103.36|108.25|111.55|105.98|91.57|90.94|98.83|104.15|125.38|150.04|165.21|165.11|143.49|128.51|120.33|114.76|104.47|107.62|90.26|94.48|102.65|125.2|125.8|124.06|117.49||
2025-07-04 03:33:21|usa_0582|BR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|16.29|22.42|19.02|22.42|19.67|9.72|15.98|17.65|20.29|22.69|21.64|18.91|21.35|21.15|22.91|22.45|20.63|21.27|24.69|20.64|23.63|22.99|22.88|26.81|29.97|37.09|37.54|39.84|42.36|45.32|53.23|54.08|52.79|54.9|55.08|65.36|69.06|65.62|69.33|74.11|76.76|88.75|100.38|116.03|134.65|98.95|100.35|123.9|129.44|121.2|104.36|117.12|139.24|146.94|146.24|159.17|172.22|173.06|147.63|139.69|172.59|148.36|140.78|151.11|186.83|186.7|201.45|203.96|212.86|230.24|241.22|240.25||
2025-07-04 03:33:24|usa_0583|HAIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.4375|2.5625|2.469|2.3125|1.7815|2.0625|1.844|1.719|1.9065|1.75|1.719|2.75|2.3125|5.125|5.0625|7.125|11.3125|8.4375|10.2813|9.5625|9.875|13.125|11.4063|18.375|14.7188|15.625|14.875|15.5|12.51|11.23|13.18|10.275|8.59|7.21|6.82|7.21|8.64|9.8|11.535|10.885|8.85|8.775|9.715|9.335|9|9.435|11.165|11.67|12.835|11.775|15.035|14.505|14.3|14.63|16.54|13.5|14.385|12.995|7.87|7.04|8.585|8|8.67|7.935|10.78|11.17|13.255|14.91|17.88|15.815|18.67|20.42|27.745|34.495|30.135|27.3805|33.31|40.89|41.345|44.65|45.36|49.18|56.61|62.53|63.27|60.86|42.7|36.97|49.44|36.75|39.19|35.38|34.93|40.22|41.1|34.78|26.13|28.56|20.7|19.67|20.39|19.05|24.72|23.73|31.48|32.79|38.5|42.18|40.76|37.41|39.43|36.36|26.35|20.26|18.74|17.83|12.21|10.59|10.57|10|7.66|8|8.27|3.58|1.87||
2025-07-04 03:33:29|usa_0584|RGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||14.5556|12.4444|10.5022|11.4444|10.4444|10.1111|12.3911|11.3911|15|13.7244|17.5556|17.7244|17.8889|20.8889|21.7778|24|26.6667|28.46|30.54|33.2533|33.3333|43.6667|42.96|39|32|30.69|17.06|32.75|28.5|35.88|38.65|35.9|36.9|34.5|29.7|31.39|28.55|27.4|26.43|30.88|37.82|37.15|40.45|39.75|39.85|46.42|45.65|45.75|42.91|47.28|46.23|47.45|51.68|55.17|57.08|62.62|54.31|54.11|54.71|51.42|48.16|40.6|27.2|36.78|43.05|46.5|47.53|46.97|43.74|49.93|60.39|63.53|53.37|51.5|57.67|50.17|58.74|51.2|57.5|65.89|64.81|74.98|76.99|78.16|82.98|85.72|89.31|93.55|90.88|91.88|90.1|99.14|107.32|122.05|130.06|124.51|134.45|162.05|153.79|149.44|142.85|149.38|144.49|148.06|153.97|165.46|122.03|90.75|91.68|115.28|122.23|126.03|115.82|94.91|110.86|125.85|125.36|144.4|144.47|140|138.62|163.06|176.85|209.8|220.76|228.4|202.69|203.29||
2025-07-04 03:33:34|usa_0585|KRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|25.56|26.25|26.31|26.19|20.56|22.38|21.56|24.75|22.94|19|21.38|22.88|24.88|26.88|26.39|25|28|24.95|26.05|26.83|24.29|22.71|21.94|26.23|28|31.07|33.4|34.12|37.85|40.42|42.21|45.18|52.71|61.6|74.82|66.33|79.07|81.8|82.47|74.32|61.13|55.89|47.43|54.52|50.05|30.47|18.61|21.29|27.71|30.13|28.33|32.9|31.11|34.12|38.75|41.47|35.73|36.09|43.84|45.91|47.21|45.1|52.76|52.91|48.79|50.35|57.52|60.58|63.25|68.68|73.97|69.07|64.86|66.73|54.27|63.15|72.63|72.34|77.15|73.22|69.23|75.38|68.1|76.15|73.14|70.09|73.71|73.71|77.86|83.24|72.69|57.12|58.52|61.16|63.46|70.21|65.65|64.53|71.62|60.7|48.77|43.22|36.02|27.14|36.95|32.98|37.89|33.53|36.27|41.53|35.7|32.2||
2025-07-04 03:33:38|usa_0586|CSGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.981|3.625|2.869|2.3|3.638|2.094|2.763|2.231|1.788|2.51|2.501|1.937|1.804|2.124|2.409|1.799|2.06|2.816|2.977|4.199|3.9|4.138|4.229|4.38|3.683|4.018|4.676|4.694|5.161|5.335|4.028|4.931|4.687|5.426|5.503|4.819|4.152|4.69|5.281|3.262|2.55|3.565|3.793|3.973|3.935|4.077|4.127|5.274|5.667|6.31|5.118|6.654|5.998|7.389|8.125|8.686|10.074|11.181|14.851|18.624|20.104|15.855|14.475|17.026|19.916|20.891|17.704|20.924|17.706|20.659|20.725|19.111|20.318|26.157|28.662|30.497|34.213|38.122|44.216|36.939|45.753|50.964|61.487|61.286|66.759|65.68|84.86|91.057|82.376|85.4|84.74|77.76|61.01|60.94|69.64|81.04|70.66|79.4|81.99|83.04|87.03|78.17|77.3|81.34|76.25|73.56||
2025-07-04 03:33:42|usa_0587|XYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.59|25.65|24.29|25.52|28.28|28.06|24.3|34.67|38.57|38.54|37.51|38.39|35.88|36.34|33.41|37.48|37|44.46|50.97|52.92|48.12|52.8|61.55|67.35|74.58|71.55|75.91|68.02|73.93|73.93|76.61|76.89|77.34|65.25|79.33|97.52|98.98|116.77|136.31|126.57|91.03|81.95|91.35|112.58|102.65|104.14|103.49|102.22|125.63|145.95|135.42|122.23|128.06|127.01||
2025-07-04 03:33:45|usa_0588|TSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:46|usa_0589|SPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|33|35.67|32.57|27.02|29|23|7.8|9.92|13.46|13.13|18.33|18.55|18.73|19.34|18.94|25.21|21.82|16.54|18.61|23.78|23.03|25.29|14.87|17.32|21.15|22.88|31.83|28.43|31.85|37.65|41.99|49.21|53.54|51.11|53.2|45.29|45.9|45.67|57.51|61.61|54.04|73.45|82.87|92.64|87.37|85.46|78.3|95.71|82.64|80.6|89.67|52.84|21.99|20.24|35.48|39.79|46.58|39.24|42.88|52.22|28.45|31.37|25.42|34.18|26.85|21.84|25.75|29.5|31.48|35.21|32.5|34.9|37.12||
2025-07-04 03:33:50|usa_0590|SIVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:51|usa_0591|LEG|price_second_month|0|||||||||||||||||||||||||||||4.2813|3.7025|2.9213|3.7813|4.2038|4.25|4.4688|5.1875|6.2813|6.03|7.53|9.0625|9.22|10.47|10.5625|11.315|9.375|9.25|8.83|10.205|10.44|12.08|12.065|11.69|14.19|14.25|15.315|17.94|18.875|21.5|21.5|25.095|25.125|20.06|22.69|20.94|26.38|22.13|21.44|16.81|20.06|17.69|16.31|19.34|21.92|23.52|21.64|25.65|26.32|23.15|23.87|19.06|22.07|23.16|20.34|24.47|25.28|26.89|29.85|27.67|26.64|24.21|23.48|23.48|25.39|23.05|23.78|23.81|24.47|20.4|20.58|16.7|19.1|22.31|14.6|11.43|14.68|18.25|19.46|18.95|23.28|19.17|20.7|23.06|25.83|22.19|22.38|22.63|20.79|23.74|27.85|30.58|32|28.92|30.21|32.05|33.92|35.09|42.09|45.05|47.28|44.42|46.6|44.66|50.26|52.48|48.06|49.18|52.02|45.97|48.24|43.46|41.3|45.44|38.74|45.42|35.51|37.19|52.32|39.66|30.59|41|43.1|43.27|55.03|48.39|40.39|37.08|39.17|38.22|35.61|34.49|30.48|28.2|22.87|20.42|11.6|12.64|12.59|9.17|9.06||
2025-07-04 03:33:56|usa_0592|RPM|price_second_month|2|||||||||||||||||||||||||||||5.4613|4.7172|5.888|6.8352|7.1637|6.3915|7.3984|7.6245|7.8976|8.2133|9.0432|9.7536|9.2992|9.4336|10.1696|9.44|9.4464|10.1888|10.1312|10.8864|11.4496|10.8352|10.384|10.912|10.64|12.072|13.52|12.256|15.016|13.912|14.94|16.22|15.88|16.81|14.31|14.06|14.63|11.94|10.25|10.13|9.44|8.94|9.2|9.54|9.28|12.15|14.76|16.95|14.32|15.06|10.93|12.36|14.07|14.45|16.9|15.08|15.05|17.63|17.63|17.25|18.75|18.62|18.9|18.4|18.74|19.15|23.23|21.27|23.51|21.43|21.64|22.3|20.5|14.2|12.31|13.82|15.96|17.62|18.7|22.08|18.77|20.71|23.43|23.5|21.08|22.47|25.03|26.57|26.5|26.66|31.21|32.4|35.24|38.72|39.67|42.66|44.18|45.3|47.86|47.54|46.87|45.71|39.25|50.53|54.26|47.54|52.26|52.56|51.87|53.33|52.2|48.3|64.37|61.17|57.16|60.65|67.83|72.43|71.37|66.41|81.59|84.67|82.47|94.84|86.59|87.2|88.61|82.9|90.4|94.57|89.91|82.03|103.31|91.27|106.66|106.91|121.46|127.11|126.6|106.75|113.44||
2025-07-04 03:34:02|usa_0593|OGE|price_second_month|0|||||||||||||||||||||||||||||4.545|4.56|5.3275|5.4175|5.2575|5.765|5.9475|5.795|4.7425|5.1475|5.11|5.695|5.7625|6.2875|5.91|8.7825|7.6875|8.5625|8.22|8.845|8.8125|8.845|10.125|10.3125|9.5325|10.125|10.2825|10.5325|10.75|11.125|12.72|13.5|13.4075|13.78|13.97|11.94|12.875|11.75|10.69|8.595|9.75|10.69|11.065|11.61|11.005|10.975|10.935|10.965|11.395|9.6|8.23|8.685|10.56|10.865|11.91|12.875|12.25|13|12.925|12.975|13.875|14.515|13.38|14.375|15.565|18.62|19.61|19.305|18.46|16.86|17.8|16.235|16.775|16.85|13.245|10.96|12.91|15.64|17.3|18.28|18.22|19.525|22.255|24.05|25.535|25.025|26.48|26.24|26.62|27.025|28.565|28.955|33.935|35.21|34.42|36|36.73|37.52|35.69|32.51|31.5|28.04|26.11|24.88|30.19|31.13|31.65|36.83|35.63|35.72|35.76|31.34|35.02|36.83|39.62|42.52|41.56|42.87|42.06|38.1|31.32|31.86|32.39|29.27|34.5|35.41|34.32|37.55|41.3|40.54|40.46|35.72|35.28|34.05|35.05|32.91|36.3|39.56|43.96|46.28|44.47||
2025-07-04 03:34:08|usa_0595|KEYS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.15|31.19|30.17|28.62|27.74|28.93|31.15|37|36.72|38.33|40.84|41.54|51.23|58.55|65.65|60.13|87.2|85.22|98.1|102.63|83.68|100.78|99.6|130.01|141.54|155.79|167.9|207.93|165.07|138.92|156.91|169.63|155.31|162.56|130.4|160.34|155.84|135.22|158.7|162.91|150.33|164.73||
2025-07-04 03:34:11|usa_0596|MRVL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5625|4.25|4.25|5.6875|4.515|9.1125|9.7725|5.2175|4.6475|4.88|4.8375|8.4025|10.1725|9.125|10.3875|25.375|13.625|17.61|18.52|19.365|22.76|28.11|27.345|22.07|20.34|19.33|17.93|17.31|16.2|14.12|10.75|18.06|10.12|6.56|9.46|11.77|16.19|20.07|20.42|18.48|17.7|18.881|15.97|13.89|14.89|13.79|15.62|12.01|9.33|8.34|10.695|11.46|12.67|13.42|15.83|14.37|13.48|14.325|14.7|14.49|9.05|8.68|10.31|10.09|13.09|14.34|15.7|17.52|17.92|22.31|20.52|21.75|18.71|14.89|19.89|23.97|24.76|25.96|22.35|34.36|39.4|47.15|47.33|54.36|60.75|86.3|76.16|47.03|43.4|37.81|40.45|60.83|52.55|57.54|72.31|73.24|70.99|111.9|70.49|79.97||
2025-07-04 03:34:15|usa_0597|AVT|price_second_month|0|||||||||||||||||||||||||||||12.64|10.445|10.725|12.37|12.485|11.23|11.075|11.76|12.39|12.625|14.905|14.8|15.665|18.72|16.715|21.625|16.815|18.565|17.94|19.375|22.75|25.75|23.5|24.94|25.75|23.44|29.25|31.19|31.5|34.625|33.125|31.875|29.565|23.625|29.095|19.845|21.78|22.125|27.47|33.44|34.625|29.94|17.63|24.5|24.64|24.08|23.75|26.26|23.13|15.48|14.15|10.3|13.6|18.05|21.33|23.55|23.4|15.88|18.4|19.4|20.92|25.05|22.5|25.13|22.08|19.56|24.79|36.59|42.84|39.31|34.5|33.71|29.52|29.35|14.24|17.27|23.01|26.65|27.25|27.61|28.72|22.9|30.65|34.21|36.2|26.24|29.79|35.74|30.49|32.21|29.29|35.31|34.16|38.56|39.9|43.53|43.57|44.51|43.79|45.81|44.01|42.4|45.32|41.15|41.03|41.68|45.89|46.08|36.68|38.57|41.41|42.7|38.12|48.4|43.82|43.49|40.84|41.89|40.65|30.68|27.24|27.51|30.35|38.07|44.06|40.46|36.27|42.07|48.45|43.89|45.17|44.71|43.84|50.75|46.76|46.59|54.6|55.18|54.71|50.54|50.01||
2025-07-04 03:34:20|usa_0598|HHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:21|usa_0599|ARW|price_second_month|0|||||||||||||||||||||||||||||2.5|2.19|2|2.75|4.065|6.19|6.69|8.685|8.685|10.375|13.375|15.625|16.31|21.56|18.5|22|19.815|19.19|18.19|20.75|23|27.25|23.315|24.625|24.625|22.875|26.875|28.065|28.565|30.75|30.63|33.31|25.19|13.13|21.75|14.31|17.38|19.88|22.88|30.25|35.13|36.38|23.94|27.4|25.18|26.79|27.52|26.8|25.02|16.29|16.13|14.38|17.03|20.64|23.38|24.6|27.23|21.64|24.53|26.9|27.95|29.82|31|34.79|32.5|27.9|31.76|38.29|41.05|41.96|37.01|32.61|30.66|33.19|13.8|16.63|24.19|27.64|26.28|28.21|27.28|22.88|31.01|39.2|44.63|31.2|36.56|40.15|33.91|36.25|37.26|40.15|39.76|46.42|51.34|56.63|57.7|62.25|58.44|61.96|60.79|55.92|56.56|57.16|64.62|65.83|68.27|72.2|75.59|79.43|80.73|81.58|74.12|77.53|76.97|79.7|62.66|69.2|79.64|67.06|69.08|78.56|91.65|100.26|120.33|121.22|121.65|121.88|120.65|104.81|108.74|117.99|126.64|133.43|118.56|117.5|131.31|135.08|120.16|108.07|118.38||
2025-07-04 03:34:27|usa_0600|REG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18.75|17.5|17|15.38|16.5|17.25|17.88|16.5|16.5|18.88|21.25|24|27.25|26.38|26.56|26.56|26.19|24.5|22.06|23.31|20.25|22.06|21|20.25|18.91|21.06|22.63|21.75|23.95|24.21|25.48|26|28.3|29.36|31.75|30.9|32.17|33.98|35.28|39.5|41.95|40.3|46|52|51|55.85|58.33|58.05|64.5|61.61|67.27|78.98|85.74|78.57|69.47|66.44|59.35|66.49|61.97|35.61|26.98|35.63|33.55|33.47|34.67|36.75|36.46|40.72|45.25|46.31|41.26|37.16|42.79|43.81|49|46.85|51.88|51.6|47.55|46.84|50.77|53.4|57.14|61.48|65.63|63.14|59.31|67.38|70.58|76.6|80.54|66.84|70.35|60.86|64.32|67.81|58.11|58.08|66.03|63.66|65.25|65.96|64.51|65.04|57.44|42.79|39.71|45.58|54.78|64.6|68.62|69.34|65.89|68.21|60.84|66.43|62.9|56.27|62.2|62.78|61.95|61.4|72.69|75.59|76.7|72.15||
2025-07-04 03:34:32|usa_0601|IEX|price_second_month|0|||||||||||||||||||||||||||||2.7022|2.0721|2.161|2.7477|3.1072|2.8602|2.8148|3.6919|3.7827|3.1072|3.7827|4.8178|4.7506|5.6968|6.0346|4.9264|5.2109|5.3709|5.438|8.5926|10.0741|11.9259|12.1867|10.8533|11.2237|11.1496|11.6681|11.28|13.0578|14.3911|14.8044|15.1956|16.4444|9.3333|12.0267|10.5556|12.4711|13.1378|12.2489|11|14.8356|13.5022|14.36|14.1911|14.3778|15.9111|13.5111|15.9111|16.8444|13.8444|15.0889|12.32|15.3289|17.2356|17.5467|18.9333|21.2|20.48|26.6667|26.3333|25.6067|29|29.4267|31.5|32.2333|27.9933|31.9667|34.6733|37.7|38.47|35.7|30.16|38.84|37.07|23|19.32|23.35|26.44|29.63|31|30.54|29.79|37.47|41.24|45.34|37.18|36.46|41.8|39.73|39.86|44.95|50.93|55.05|59.37|71.33|75.07|76.68|76.94|76.81|77.26|77.26|71.83|78.8|75.16|83.34|93.44|93.61|92.19|108.47|117.58|135.57|136.8|138.68|153.21|137.4|144.1|152.71|164.71|162.74|148|159.37|180.23|193.15|195.17|222.66|224|224.59|191.9|191.55|201.21|237.49|224.98|199.16|226.4|201.68|235.9|208.64|206.48|230.63|194.33|180.91||
2025-07-04 03:34:37|usa_0602|PWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.7533|12.7533|18|22.6267|14.96|18.6667|27|49|46.75|31.19|27.61|33.88|17.99|15.55|15.42|12.57|2.65|3.68|3.3|6.01|9.51|7.65|8.6|5.3|6.42|7.71|7.85|9.03|12|14.15|13.69|16.65|17.73|18.33|23.18|30.01|28.27|27.38|23.88|32.04|31.94|16.26|17.6|22.81|22.12|18.75|19|20.73|17.94|17.61|22.81|19.75|19.19|20.59|20.9|22.58|24|25.86|28.4|28.37|26.14|29.61|35.21|33.95|36.34|30.5|28.78|29.32|24.24|22.05|20.29|24.03|25.73|33.72|37.32|30.66|35.93|37.9|34.44|36.01|34.59|35.1|35.64|34.76|33.9|41.64|38.13|36.93|51.25|68.34|83.85|95.35|102.1|113.78|108.94|119|141.3|149.88|161.4|177.58|209.87|188.31|241.51|275.94|275.13|344.52|259.63|342.56||
2025-07-04 03:34:41|usa_0604|CYH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5489|24.3312|23.1706|20.9976|25.7223|21.0799|18.3554|24.2324|19.6724|16.915|15.4334|17.1454|18.9234|22.2899|23.0883|20.9894|20.5778|22.7591|26.6442|29.9366|30.3153|32.9986|31.2124|31.0314|31.9039|28.809|30.628|31.3771|28.5867|27.5084|25.5741|29.6568|28.4056|10.7499|13.4661|21.722|25.3272|25.1132|28.2081|32.0849|21.4586|26.2244|33.6406|23.574|16.7586|16.3553|20.7754|18.1167|22.257|24.2489|34.7848|39.6494|32.3154|33.9534|34.1674|34.3814|44.6786|38.7522|39.9374|45.5264|44.2012|23.8209|12.4455|13.44|10.68|5.44|9.75|8.85|7.64|4.55|5.12|4.09|3.88|4.75|4.95|2.66|2.49|3.2|4.93|3.15|5.17|8.18|8.56|14.27|12.31|12.03|10.51|5.24|2.66|3.43|6.06|3.27|3.38|2.57|2.79|3.96|5.45|3.44|3.01|3.88||
2025-07-04 03:34:46|usa_0605|OHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||24.25|25|24.13|24.13|25.5|25.75|24.25|29|28.63|28.5|32.38|31.38|32.75|32.75|36.19|38.81|34.5|28.63|30.38|23.13|26.25|19.94|16.75|6.13|4.81|6.06|3.94|2.3|2.2|2.98|4.15|4.1|6.95|5.15|3.57|2.81|4.25|6.37|7.9|10.26|9.58|10.2|12.51|11.5|11.95|13.28|12.02|12.94|12.33|14.77|17.72|18.04|17.21|14.89|16.17|16.96|17.82|17.84|13.24|13.13|15.97|16.91|18.09|18.97|19.86|21.45|21.11|23.97|21.29|18.15|17.93|20.37|21.11|24.02|22.92|27.99|32.41|28.4|32.69|31.96|36.89|37.67|38.22|40.06|36.03|33.78|34.44|32.06|31.92|36.2|29.46|32.64|31.32|31.87|26.85|25.48|30.65|33.05|37.94|35.9|35.62|40.68|42.03|39.6|31.14|30.97|35.22|37.14|36.62|33.53|27.94|28.17|29.77|32.66|30.28|26.79|29.81|31.82|31.75|31.12|32.33|39.54|40.61|36.84|37||
2025-07-04 03:34:51|usa_0606|JEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:52|usa_0608|CSL|price_second_month|0|||||||||||||||||||||||||||||3.1662|3.0962|2.9925|3.5975|3.6288|3.4038|3.9613|4.1662|4.84|4.3788|5.0137|5.4737|6.2663|7.33|6.5625|8.2825|8.5325|8.7825|8.345|8.9075|9.6875|10.22|10.6575|10.9075|13.0325|12.875|14.375|16.375|15.25|21.125|21.25|24.22|24.19|18.94|22.155|20.69|23.375|20|16.78|16.565|20.815|22.905|21.155|17.25|19.65|17.675|16.78|18.75|18.58|22.4|20.765|21.305|22.535|22.745|29.425|28.475|29.345|30.525|29.905|34.77|34.66|30.91|34.3|39.3|40.6|42.75|40.945|43.595|44.15|49.23|39.81|36.53|33.43|32.39|21.23|19.82|22.87|32.99|32.11|34.3|38.89|28.05|36.62|43.01|48.6|39.21|44.6|48.8|51.98|52.34|56.67|67.87|65.41|66.6|73.51|79.32|84.86|82.9|89.4|93.07|99.15|100.7|88.45|90.16|103.82|104.86|112.17|103.3|101.33|94.69|114.97|102.91|107.39|126.81|105.52|123.08|133.31|144.96|155.98|145.29|119.86|130.95|144.83|145.25|192.32|210.74|225.2|237.4|254.43|295.66|263.11|258.22|212.44|263.02|280.41|350|418.29|423.8|456.7|340.76|380.18||
2025-07-04 03:34:58|usa_0610|WCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1852|3.6791|3.9506|5.2839|4.2593|2.5679|2.0987|3.8765|4.5926|4.9383|6.605|5.8984|6.3763|5.7698|6.1828|6.7082|6.8406|7.3698|6.5739|6.728|6.9591|7.3087|7.443|8.3951|8.6963|10.0919|10.0978|10.9867|10.4711|10.323|10.8563|11.3926|10.8948|11.9556|13.1022|13.6978|13.52|14.1467|13.4933|14.5911|16.1378|12.5467|10.5956|11.2889|12.1556|14.4222|14.9422|15.6489|16.7778|17.3333|19.3267|20.96|23.06|21.8467|21.68|20.6333|19.3|21.9467|22.8067|26.8267|28.24|29.2933|28.8467|30.38|32.7067|31.4733|31.3133|32.3533|31.7067|36.3333|41.1133|43.6467|50.9533|50.96|58.26|63.4333|66.69|68.83|70.78|76.88|79.39|78.48|83.4|94.64|91.9|90.55|96.49|94.04|100.03|103.98|97.69|121.44|129.21|133.06|123.49|127.54|139.18|144.5|133.92|136.65|136.99|135.49|166.44|164.32|186.5|192.47|189.76|197.09||
2025-07-04 03:35:02|usa_0612|MIDD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3333|0.3333|0.4167|0.3333|0.3533|0.375|0.5217|0.49|0.5633|0.75|0.76|0.8333|1.3533|1.125|1.3133|1.375|1.7717|1.0417|1|1.25|1.6667|1.4383|1.73|1.1767|1.2083|0.6667|0.6667|0.605|0.7917|0.9583|0.865|1.125|1.105|1.115|1.0517|1|1.0167|1.0167|0.93|1.05|1.3|1.5|1.7333|1.7833|1.9417|3.3667|5.7117|6.825|10.195|8.3533|9.57|8.9833|9.2|10.9533|13.0667|15.7833|14.8883|13.09|16.9167|18.38|20.6717|24.5133|25.2967|22.6667|19.03|17.7867|10.79|7.25|14.9433|15.7267|14.95|15.4633|18.77|18.33|26.8233|29.89|28.6833|26.855|30.4267|32.58|34.09|38.3833|42.4633|49.77|54.4967|61.98|73.6133|98.8533|79.6067|86.23|95.64|106.61|108.7|108.55|110.04|92.6|124.2|128.15|136.98|138.71|128.36|121.7|127.52|120.25|99.62|121.54|120.79|122.59|130.47|109.66|115.76|111.81|68.1|97.9|135.99|146.41|164.28|182.94|174.68|177.62|151.46|143.82|144.19|155.49|132|145.59|126.23|152.16|128.91|140.62|143.39|165.41|146.13||
2025-07-04 03:35:08|usa_0613|ALLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.35|52.47|52.38|53.57|58.4|60.89|56.95|65.18|61.11|67.64|71.26|67.48|72.59|78.46|78.3|82.94|84.11|79.21|87.29|91.59|89.7|98.82|93.77|122.16|124|97.64|102.08|116.79|108.79|139.24|143.99|123.64|113.51|111.65|96.69|110.77|112.71|107.08|113.57|104.59|128.16|119.39|138.84|140.84|128.71|144.53||
2025-07-04 03:35:11|usa_0614|QGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.287|3.6655|3.5444|5.3682|6.5726|6.1775|6.5643|8.4652|6.8479|8.3964|9.9711|9.6531|12.044|18.4445|48.0384|41.949|52.5807|38.0563|30.2821|27.1438|22.9043|21.671|16.8479|16.5836|6.574|7.1576|6.4308|10.351|13.7756|12.3441|14.6565|12.223|9.8444|11.9036|13.7316|13.192|13.8967|12.3661|16.4184|15.6916|15.9229|16.066|18.0481|19.1933|18.7419|23.2016|24.2147|21.9242|23.3007|17.7618|17.6407|19.3805|22.629|24.3358|24.0165|23.2126|19.6228|20.1376|22.7171|21.726|17.002|16.4184|16.8258|17.6187|19.5347|20.3716|23.609|20.5698|22.0674|25.6462|24.501|25.2828|26.6097|26.3509|27.8155|27.0502|28.8726|29.1149|23.2456|23.7632|29.1919|30.0839|30.1785|35.5865|34.1125|33.8262|35.7349|38.5025|41.3231|37.58|40.7505|40.3794|36.7847|45.3844|38.0678|46.4342|54.0371|51.1741|53.0192|52.3405|59.1906|58.4589|52.6904|48.7246|48.1732|52.5314|48.7246|47.8869|48.2368|43.6454|44.0126|44.496|47.016|44.6709|38.4|45.13||
2025-07-04 03:35:16|usa_0615|UGI|price_second_month|0|||||||||||||||||||||||||||||8.14|3.2511|3.8044|3.8333|3.8044|4.3044|4.2222|3.9444|4.1933|4.6378|5.1667|5.2778|4.9156|5.4444|4.86|5.1111|4.6956|4.3067|4.1956|4.5|4.6667|4.7511|4.6111|4.6667|5.14|5.2511|4.8622|5.5289|5.0289|5.8067|6.1533|6.3622|5.6244|4.8889|5.4178|4.5133|4.3756|5.0978|4.3467|4.1667|4.9178|5.0689|4.9311|5.4378|5.9244|6.2222|6.5444|6.4222|6.8889|7.8111|8.1778|9.2|11.4|10.1833|10.7833|11.0333|10.6967|11.3867|13.5267|14.9167|17.6733|18.4333|14.6667|14.9667|15.5067|16.5333|18.7867|17.4067|19.2|17.0333|17.6267|17.0733|17.9867|18.3333|15.5733|15.9933|16.0733|17.0067|15.6533|16.7|17.4267|18.4|19.78|21.26|21.8533|19.84|19.9733|18.8333|19.12|20.32|22.1467|23.88|25.46|26.1333|26.84|29.7933|32.4467|35.32|37.71|33.99|37.4|34.08|34.67|36.96|42.92|45.48|44.8|48.23|51.18|49.41|49.01|43.09|50.47|54.05|57.45|54.9|51.61|48.67|43.55|36.04|31.84|34.53|35.48|38.31|46.05|46.31|41.25|38.44|42.74|39.5|38.65|37.23|27.97|25.18|21.99|24.48|25.46|24.91|30.37|34.16|36.06||
2025-07-04 03:35:21|usa_0616|AIV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.3181|2.4726|2.5241|2.8161|2.6272|2.8332|2.7474|2.8161|3.3999|3.9837|3.8291|4.456|4.8594|5.0054|5.3574|4.7049|4.7049|5.3745|5.7695|5.6321|5.1084|5.0826|5.5033|6.1644|6.3189|6.0442|6.3011|6.5937|6.1129|6.2063|6.3986|5.9961|5.1335|5.051|4.8395|5.2956|4.6774|4.4507|3.9804|4.8766|4.9961|5.2557|5.0964|5.481|5.3203|6.0868|5.9412|7.0388|7.9179|8.0855|7.5374|6.1404|5.4631|4.7323|5.4357|4.8683|1.5756|0.7171|1.2981|1.6718|1.8558|2.2927|2.8339|2.8078|3.3133|3.5235|3.6719|3.6499|2.9919|3.4122|3.7186|3.6375|3.4438|4.0689|4.1568|3.7818|3.4493|4.1059|4.3244|4.7076|5.117|5.176|5.2104|4.9494|5.2351|5.0291|5.8588|6.2063|5.7832|6.3918|5.8959|6.2269|6.0566|5.3107|5.6088|6.0167|6.4687|6.5181|6.654|6.7939|7.1629|6.3729|4.9116|4.7997|4.043|4.76|7.05|7.18|7.41|7.14|6.28|8.84|8.38|7.5|8.11|7.61|6.89|7.38|7.89|9.3|8.84|9.05|7.98||
2025-07-04 03:35:26|usa_0617|EWBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.065|4.94|6.155|6.28|6.155|8.53|10.94|11.53|11.825|11.805|11.055|14.475|16.885|18.125|17.19|16.625|18.355|22.165|26.19|26.575|30.335|36.23|41.47|35.96|33.64|33.94|37.96|37.69|39.95|40.5|35.61|37.27|40.54|35.8|26.95|18.81|13.24|12.47|14.8|7.11|8.07|9.21|14.59|17.52|17|14.63|17.34|23.22|20.09|16.69|19.57|22.12|22.39|21.94|21.15|24.6|26.35|29.23|34.28|35.69|33.48|34.84|36.77|39.95|42.9|40.41|43.38|29.97|38.6|37.14|47.88|54.12|54.73|55.37|61.54|65.55|69.48|63.39|53.69|54.61|42.72|41.13|45.82|38.74|34.95|36.78|42.72|72.16|74.78|73.34|77|87.56|73.54|72.17|70.21|76.21|47.85|55.34|62.92|72.86|74.19|84.07|109.68|94.43|91.2||
2025-07-04 03:35:30|usa_0618|NDAQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8333|2.6667|2.0233|2.37|3|2.9733|2.3733|2.0567|2.45|3.35|5.4967|7.7067|14.44|13.5033|10.0667|9.16|13.61|9.9767|11.0633|10.67|14.5433|13.8367|11.2067|10.67|6.3733|6.6733|6.9433|6.8367|6.62|6.1833|6.1|5.97|7.08|9.4267|8.3167|7.81|8.3533|8.8767|7.44|7.6967|7.7067|10.5967|10.3267|9.9467|12.8267|12.8067|12.12|14.6|14.72|16.72|17.54|17.0633|19.7433|20.5533|21.8733|23.78|21.86|23.7033|22.6433|25.0267|25.7233|26.9167|30.63|31.5|29.2867|29.2533|30.01|33.28|34.79|34.1833|38.76|43.35|42.4233|47.9967|54.77|65.26|69.3033|58.3467|48.8767|59.6|66.52|56.06|54.4|52.66|55.13|56.32|62.45|72.08|81.07|82.78|81.78||
2025-07-04 03:35:33|usa_0619|WLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:34|usa_0620|PKI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:35|usa_0621|INGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.625|17.125|11.845|14.03|11.69|14.75|16.28|15.69|11.78|12.28|12.565|12.125|12.7|14.325|16.5|16.275|15.375|16.95|14|14.835|15.025|15.47|15.765|17.33|18.95|21.69|23.075|27.21|27.97|22.09|22.52|22.25|26.96|26.68|34.5|36.32|31.96|41.03|45.2|39.33|36.71|47.01|44.79|27.4|20.17|26.41|29.66|28.04|32.58|33.35|34.13|43.12|48.82|56.73|46.76|51.99|57.35|51.09|53.83|64.95|66.2|68.12|62.94|69.16|65.84|76.15|79.76|83.23|82.21|81.97|86.34|98.57|101.22|117.41|136.96|117.38|120.89|114.09|123.82|138.48|130.64|111.39|101.07|104.46|92.45|76.16|77.27|83.17|83.3|84.23|80.44|77.15|90.2|94.93|87.86|93.13|88.74|94.69|87.07|97.97|99.4|104.6|102.91|102.49|117.63|117.58|134.31|147.34|130.61|139.12||
2025-07-04 03:35:40|usa_0622|CAR|price_second_month|0.28528347406514|||||||||||||||||||||||||||||||||||||||||||||||||17.8477|22.164|21.6874||22.5612|25.3417|23.1173||24.3685|29.552|32.7694||19.8999|11.082|18.1721||19.5425|16.9209|25.3218||13.3461|10.367|9.1754||18.5892|12.2021|18.694||15.1543|10.2574|9.9905||17.4643|17.817|21.2298||23.3366|20.5911|22.2879||22.37|20.64|17.25||16.29|18.29|21.69||28.43|22.89|13||8.37|5.74|0.7||5.65|13.36|13.12||9.82|11.65|15.56||17.09|9.67|10.72||15.2|15.38|19.82||28.75|28.83|40.42||59.69|54.89|66.33||44.08|43.68|36.29||32.23|34.21|36.68||27.27|38.06|43.88||32.5|32.14|22.48||35.16|28.26|32.24||22.89|26.32|37.3||77.89|116.51|207.37||147.08|148.46|163.93||228.67|179.69|177.26||104.52|87.59|80.61||169.05||
2025-07-04 03:35:46|usa_0623|SEIC|price_second_month|0|||||||||||||||||||||||||||||0.7987|0.7492|0.7292|0.9417|1.0329|1.0437|0.9425|1.2992|1.1317|0.935|1.1996|1.15|1.3129|1.4683|2.0192|2.0625|1.4583|1.7708|1.5833|1.5833|1.6042|1.8442|1.7917|1.8958|1.8125|1.8025|1.865|1.8442|1.875|2.4167|3.4583|4.9167|5.5625|5.1875|7.6875|8.25|8.5|7.6617|8.4533|7.4425|11.6775|15.875|22.265|21.36|20.38|20.52|20.25|19.85|16.5|14.5|15.93|12.605|14.525|17.43|14.095|17.855|14.745|16.34|19.555|18.48|17.38|18.08|20.425|20.895|22.695|25.52|29.095|30.225|30.845|25.37|31.02|25.01|24.12|23.62|15.46|11.84|15.43|18.44|17.51|17.61|21.09|17.7|22.58|23.01|23.64|17.11|16.8|19.75|17.91|21.75|22.01|28.27|30.61|29.76|33.58|33.57|32.93|37.895|39.63|43.04|47.84|50.58|54.39|38.17|51.44|46.1|47.18|50.35|50.09|58.46|70.36|72.83|63.78|63.08|53.7|52.75|50.25|57.51|64.53|54.71|54.22|52.36|52.75|56|63.44|62.81|59.63|58.58|58.43|54.7|62.28|60.25|56.58|62.06|58.67|67.25|67.71|67.63|82.63|80.05|85.26||
2025-07-04 03:35:53|usa_0624|JKHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.48|1.4583|1.6883|1.75|1.875|3.0417|4.0217|3.73|5.48|4.9167|6.3333|5.5|5.595|6.25|6.3125|8.625|8.1575|9.9075|12.5625|9|8.8275|8.125|9.89|17.47|21.75|22.19|26.815|22.845|29.15|25.6|23.89|21.7|19.74|16.32|12.98|11.5|15.11|18.68|20.72|18.55|19.37|18.11|19.28|19.85|17.69|19.56|19.14|22.01|18.76|19.16|21.88|23.46|26.45|26.24|26.76|23.53|23.8|20.03|18.41|15.93|18.37|23.31|22.85|22.58|24.04|23.53|27.34|31.91|31.24|29.24|33.21|33.74|33.01|36.96|38.87|43.72|46.93|49.9|56.77|58.13|57.99|57.81|61.46|65.5|65.08|67.96|79.38|82.24|84.43|87.27|86.44|93.77|106.21|103.07|115.32|117.3|125.06|158.44|139.7|132.63|131.22|144.96|151.94|151.74|180.86|165.42|160.86|148.44|154.15|176.38|151.63|176.8|188.12|192.2|189.35|164.24|152.89|156.78|158.69|173.77|164.68|173.03|176.18|173.59|181.17||
2025-07-04 03:35:58|usa_0625|HCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|20.54|32|25.7|24.16|22.26|28.91|26.62|20.26|20.22|17.32|14.48|15.11|19.35|25.36|17.09|22.39|21.49|31.31|33.62|33.02|35.96|38.27|32.83|39.25|54.56|57.07|65.16|61.31|70.32|48.14|48.28||
2025-07-04 03:36:01|usa_0626|VOYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|34.94|35.87|37.18|39.21|41.95|43.6|45.77|39.65|40.89|28.63|32.86|29.32|37.83|41.23|34.32|38.38|43.93|51.02|52.11|50.26|44.95|49.95|52.84|48.86|58.15|57.92|44.65|52.15|60.45|59.17|64.53|64.98|62.14|68.32|68.61|61.61|64.11|74.49|69.15|70.85|70.58|67.99|73.72|70.83|83|72.26|67.22||
2025-07-04 03:36:04|usa_0629|MAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||25|24.5|24.5|25.75|25.13|25.63|22.63|25.13|25.25|24.13|25.5|29|26.63|27.44|27.63|28.31|26.94|23|24.38|22.25|22.75|21.81|22.19|22.81|23.44|24.19|21.25|21.8|24.1|25.8|25.8|25.65|26.02|25.2|24.9|23.31|26.25|29.39|32.86|35.86|35.28|39.65|39.46|37.56|40.5|44.8|48.57|54.3|50.5|60.4|60|55.23|58.75|49.59|48.29|48.49|55.98|50.16|37.03|25.85|36.29|43.78|46.51|51.94|54.63|56.47|61.37|64.97|68.55|71.48|57.32|62.37|67.39|68|62.32|69.44|67.97|61.66|60.24|67.64|72.35|72.32|73.66|72.47|76.39|78.59|88.56|89.94|102.99|93.99|91.63|102.73|101.94|106.46|102.44|85.82|93.56|103.56|103.56|103.58|114.18|126.68|136.11|129.26|116.36|117.12|126.16|134.73|160.7|192.37|206.25|204.61|181|165.67|164.88|160.1|147.06|145.23|124.48|125.68|133.71|162.37|164.16|168.12|156.65||
2025-07-04 03:36:08|usa_0630|LM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:36:09|usa_0631|SCI|price_second_month|0.055555555555556|||||||||||||||||||||||||||||5.4967|5.2533|6.48||6.3367|7.51|7.9567||7.6333|7.865|8.25||9.42|11.415|12.09||11.96|12.01|12.995||14.925|18.59|20.895||27.445|28.94|26.84||31.65|30.88|35.54||41.64|31.02|37.13||18.93|10.44|6.94||3.17|2.44|1.75||6.36|6.02|4.99||4.83|3.5|3.32||3.87|4.57|5.39||7.37|6.21|7.45||8.02|8.29|8.18||8.14|9.34|10.25||12.78|12.9|14.05||9.86|8.36|4.97||5.48|7.01|8.19||7.4|8.62|8.25||11.68|9.16|10.65||12.37|13.46|13.81||18.03|18.62|18.13||20.72|21.14|22.7||29.43|27.1|26.02||27.04|26.54|28.4||33.45|34.5|37.32||35.79|44.2|40.26||46.78|47.81|46.03||38.89|42.18|49.1||53.59|60.26|70.99||69.12|57.74|69.14||64.59|57.14|68.45||71.13|78.93|79.82||81.4||
2025-07-04 03:36:17|usa_0632|NVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.5|7|5.88|5.25|6|7.25|9.81|9.75|10|10.63|9.38|10.13|12.75|15.31|21.38|22.5|32.38|32.13|32.56|39.38|43|48.13|57.75|48.63|44.13|55|73.5|91|146|172.51|161|181.5|292.25|331|296.5|331|331.95|407.75|433.5|491|462.5|457.75|502.25|690.9|792.25|759|885|687.25|753|609|513.65|595|676.85|797|559.5|492|540.68|565.37|597.73|434.25|332.77|494.9|675.25|673.15|708.3|685.28|604.16|619.98|727.86|746|636.5|669.85|692|804.8|828.18|899.84|1009.2|983.31|855.81|969.98|1192|1113.64|1173.19|1258.67|1332|1360.6|1519.95|1682.48|1637|1733|1686.8|1595|1934.97|2282.38|2720.85|3475|2843.17|2990.54|2668.45|2450|2620|3201.57|3599|3791.89|3667.18|3221.61|4168.34|3997.18|4500.84|4887.23|5179.94|5225.34|4958.44|4450.62|4140.06|4639.01|5173.62|5554.22|6377.33|6155.39|7625.57|7680.73|9172.46|9235.58|7245.58|7115.93||
2025-07-04 03:36:22|usa_0633|GRMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|11.025|9.51|8.61|9.855|12|10.48|11.9|16.945|22.98|19.425|25.86|22.905|14.215|18.67|29.11|25.565|22.175|28.165|27.9|33|46.255|45.88|48.6|57.66|60.46|102.5|103|64.47|46.22|36.44|17.02|16.29|20.36|29.25|31.83|33|31.82|27.91|29.4|32.29|33.23|33.53|34.58|47.19|43.81|39.97|38.61|39.14|35.5|38.45|48.82|47.17|57.98|56.11|56.94|56.81|45.165|40.29|38.27|35.23|41.13|49.32|52.69|51.61|51.68|51.73|61.53|59.24|60.28|67.72|64.99|71.62|77.65|81.57|97.2|88.39|86.63|104.22|116.46|132.48|140.87|174.43|142.78|119.88|98.94|89.5|90.48|98.13|104.05|105.85|120.37|137.3|162.06|183.29|210.33|241.93|201.93||
2025-07-04 03:36:26|usa_0634|DKS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7625|5.6425|9.345|9.03|12.25|13.475|17.1|18.005|17.28|17.625|19.32|14.8|16.615|19.905|18.74|22.275|24.72|28.23|27.315|35.655|28.57|26.81|19.34|21.85|12.94|14.33|16.71|22.4|25.26|26.11|26.68|28.09|37.5|40.33|36.78|35.62|36.7|48.01|48.58|51.94|45.59|47|50.46|50.87|57.55|57.03|44.08|43.88|49.77|56.99|52.5|49|36.3|47.22|40.87|60.42|57.93|46.86|39.57|27.44|29.39|34.33|36.65|35.73|30.33|36.81|34.17|40.28|47.3|21.74|41.44|57.13|55.37|77.49|97.01|128.66|103.6|111.4|75.3|110.57|108.76|137.18|135.58|106.19|145.68|222.59|229.51|209.14|218.76|210.09|173.52||
2025-07-04 03:36:30|usa_0635|OII|price_second_month|0.0018237082066869|||||||||||||||||||||||||||||||||||||||||||||3.5|3.25|2.5625||2.22|2.72|3.22||3.7825|4.25|3.97||4.625|5.9525|4.9375||4.4375|3.5625|3.75||4.0325|4.2025|3.735||4.75|4.1575|4.86||5.1875|4.0425|5.53||6.75|6.3625|6.185||6.3875|5.88|7||8.5625|9.21|9.33||9.6625|13.3525|12.445||22.925|15.4|19.85||26.32|37.9|33.675||38.525|26.66|14.57||22.6|28.375|29.26||22.45|26.93|36.815||40.5|35.34|46.13||47.86|55.25|53.79||72.2|81.24|78.88||78.13|65.17|58.81||46.59|39.28|37.52||29.86|27.51|28.21||22.84|26.27|21.14||25.46|27.6|12.1||20.39|13.55|14.91||6.39|3.52|7.95||15.57|13.32|11.31||10.68|7.96|17.49||18.7|25.72|21.28||23.66|24.87|26.08||20.72||
2025-07-04 03:36:37|usa_0636|ZION|price_second_month|0|||||||||||||||||||||||||||||2.985|2.53|3.0025|3.6888|4.46|5.1288|4.4075|5.1863|5.5725|5.8762|7.8563|10.035|9.2075|9.4225|8.16|9.625|10.22|10.125|8.72|10|11.3125|13.8125|17.625|18.4375|18.5|21.6875|25.5625|30.6875|30.75|38.75|40.13|43|51|38.38|50.5|64|63.75|49.75|64.56|53.06|46.63|44.75|54.63|57.44|54.14|57.26|48.28|52.85|55.07|54.62|41.15|42.76|51.05|55.77|61.81|58.27|61.3|62.28|66.5|66.1|70.84|69.86|75.63|82.52|81.03|78.99|78.24|85.38|80.46|70.6|54.57|47.75|43.09|26.84|31.89|9.37|13.68|17.68|13.15|18.54|23.95|18.42|19.45|23.36|23.83|17.44|16.09|19|19.03|19.25|20.07|24.15|28.07|27.97|29.33|31.2|28.59|29.14|28.06|26.735|28.88|29|29.96|21.32|28.02|30.59|39.79|44.9|40.07|43.66|49.55|54.97|54.81|53.29|48.66|51.1|43.07|41.09|49.78|39.95|32.905|32.16|38.59|53.17|57.88|57.9|63.08|70.89|57.04|55.03|51.82|50.62|27.29|35.5|35.63|39.43|43.19|49.56|60.52|54.04|47.36||
2025-07-04 03:36:44|usa_0638|TRN|price_second_month|0|||||||||||||||||||||||||||||3.4598|2.9064|2.2377|3.1623|3.6341|3.527|3.5542|4.2404|4.2196|4.2644|4.6706|5.8399|7.2923|7.3738|7.9009|10.6481|8.8774|8.1576|7.8577|7.9777|9.0885|7.7689|7.409|8.0089|8.3976|7.7977|8.2776|7.7377|7.1691|9.5372|10.888|12.0565|11.4567|7.2579|9.2829|7.9033|7.4834|7.529|7.018|5.3097|5.2929|4.6498|5.9527|5.2761|5.3624|5.9791|6.3965|5.2617|4.4987|4.3523|4.6858|3.8893|4.1508|6.315|6.2262|6.982|6.8644|6.6581|8.4815|6.91|6.9724|8.9806|9.9907|12.7163|14.9572|12.0061|13.604|15.0616|16.6164|13.5213|9.1089|10.1382|14.7017|12.949|5.3516|2.656|5.4848|5.6863|6.7912|6.057|7.8637|6.1614|8.2416|11.2107|12.3768|9.9187|10.2858|12.51|8.8894|10.1994|11.4339|15.5619|14.7305|15.1948|18.6822|25.8441|31.1417|34.8234|23.0765|24.1993|21.5865|19.4271|19.5423|11.4015|12.9994|17.5773|20.003|19.3192|18.369|20.7587|25.6605|23.4939|24.8256|25.7973|23.83|23.41|19.28|17.47|21.04|20.35|19.97|20.47|22.85|32.1|27.78|29.03|26.5|28.86|24.86|24.38|30.63|27.91|21.15|25.07|24.96|25.38|31.45|33.01|37.7|31.09|25.74||
2025-07-04 03:36:49|usa_0640|ALLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|24.88|23.96|21.22|22.46|20.79|19.8|17.11|17.94|19.99|19.27|22.49|18.72|22.36|26.66|27.9|25.75|26.97|26.68|26.95|29.31|30.49|31.72|26.11|16.92|22.51|31.07|42.29|53.08|52.9|45.83|49.28|44.04|33.36|26.51|30.05|27.05|26.95|28.64|36.23|37.89|43.19|39.98|37.1|34.78||
2025-07-04 03:36:51|usa_0641|DPZ|price_second_month|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|17.22||22.3|21.52|25.05||23.85|24.95|28.02||18.04|17.2|13.47||12.73|12.59|4.42||7.4|8.78|8.12||12.16|13.25|16.09||24.62|28.8|33.48||30.17|35.89|42.85||59.77|66.89|69.96||71.84|76.3|94.45||111.91|108.54|109.73||127.33|153.63|161.1||215.03|196.84|183.62||287.9|293.45|239.49||280.33|240.46|292||377.55|423.46|398.72||459.82|484.91|564.33||379.17|330|346.4||325.54|380.21|403.25||525|429.03|426.18||447.28||
2025-07-04 03:36:55|usa_0642|CDNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.3067|3.64|4.5844|5.7422|6.64|8.0556|12|14.8767|18.9167|14.75|19.94|18.44|16.625|23.815|25.25|34.94|35.25|21.13|28.13|24.06|12.88|13.63|17.75|19.94|16|21.25|23.44|25.35|21.15|21.98|23.85|21.15|19.26|13.47|14.42|10.59|13.9|14.22|16.73|15.43|13.84|12.43|13.74|13.78|13.97|16.01|17.12|17.75|18.04|16.44|18.38|19.94|22.71|21.72|16.6|10.62|11.62|7.99|3.86|4.2|5.65|6.27|6|5.7|6.7|6.79|7.86|9.95|10.69|9.24|10.94|11.77|10.2|13.2|12.75|14.16|15.13|13.47|13.25|15.33|16.69|17.63|18.87|18.355|19.79|20.02|22.3|21.55|24.72|25.44|26.28|30.9|35.14|39.29|43.91|38.77|42.45|47.04|45.04|57.25|63.57|68.48|70.25|66.14|91.29|110.91|116.3|141.09|126.99|163.48|177.46|151.43|153.73|173.77|172.04|192.94|230.91|240.44|273.27|304.38|286.31|268.93|306.81|250.5|287.07||
2025-07-04 03:37:00|usa_0643|ATO|price_second_month|0|||||||||||||||||||||||||||||11.4133|12|11.1667|11.5|11.7467|13.1667|13.8333|13.58|13.3333|15.1667|15.5|16.7467|18.6667|20.2467|18.2467|13.1667|18.5|17|17.38|18.13|19.25|19.88|20.88|22.63|24.13|22.88|24.63|24.5|23.13|27.25|26.56|28.69|30.75|28.38|30.63|24|25.38|25.06|22.31|17.13|18.31|20.75|25.13|23.3|23.2|21.6|19.6|22.3|23.14|21.44|22.3|21.28|24.75|24.35|24.65|26.35|24.79|25.29|26.99|27.57|28.29|29.59|26.57|26.4|26.84|28.8|32.77|31.46|32.39|28.11|26.19|26|27.39|27.54|24.93|21.83|24|27.24|27.39|27.46|27.12|28.3|30.07|33.82|33.35|33.54|34.21|30.73|33.14|34.94|35.01|38.17|42.22|40.35|44.45|46.1|50.1|50.56|53.7|53.04|54.02|54.79|62.31|69.41|72.9|73.7|71.12|78.29|83.31|88.04|92.29|80.49|89.21|92.23|95.67|98.85|101.8|110.23|106.96|103.25|102.78|99.82|95.89|84.61|99.17|97.51|90.32|109.81|116.31|113.38|120.2|112.81|115.28|115.95|113.81|112.91|115.92|130.74|151.32|152.13|154.68||
2025-07-04 03:37:06|usa_0644|SAVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:07|usa_0645|STWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1258|15.2228|14.4004|14.9003|16.5612|18.1899|17.424|14.2714|14.3842|15.9243|16.0613|18.714|18.3512|21.2458|21.0765|19.867|22.5117|24.16|24.34|23.45|24.06|24.41|24.46|21.05|20.01|17.7|20.62|22.47|22.68|22.95|22.04|22.12|21.7|19.99|21.87|22.17|22.27|22|22.45|23.73|24.45|26|12.55|15.79|17.31|22.23|24.74|25.34|25.67|23.91|23.89|23.49|21.16|19.41|17.61|19.23|19.79|19.5|18.84|19.91|20.17|19.95|19.71||
2025-07-04 03:37:09|usa_0647|SBH|price_second_month|0|||||||||||||||||||||||||||||8.6667|7.4167|8.9167|10.25|8.6667|8|8.5833|8.3733|7.8333|8.1667|8|8.4567|8.9567|7.2067|7.1667|7.3767|6.7933|7.8333|8.5433|9.5|10.75|9.5|10.75|11.7933|13.21|13.71|15.8333|18.92|19.1667|19.46|20.7933|20.2933|19.8333|13.3333|17.0867|16|17.6267|16.96|17.54|14.2533|17.54|18.8733|24.42|26.7067|28.1667|28.7133|29.0133|34.7133|35.3133|32.84|33.0333|33.14|34.0667|38.0533|40.7133|41.08|47.02|48.29|46.3|52.27|44.33|42.95|43.48|45.67|46.51|49.23|9.26|9.05|9.17|8.52|9.11|7.65|7.54|8.54|4.35|3.87|7.11|7.11|6.98|8.19|9.41|8.63|13.75|12.97|16.76|16.9|20.1|23.8|26.43|27.5|25.35|27.74|30.61|26.13|28.14|28.7|25.62|27.88|31.65|33.52|31.21|26.14|25.86|31.58|28.72|27.22|26.19|21.87|18.02|18.59|17.05|16.84|15.14|15.4|21.11|18.07|15.18|12.23|18.43|12.44|13.04|11.16|11.5|16.1|21.81|18.59|19.59|17.28|15.16|14.88|11.76|16.09|11.26|10.16|9.67|12.63|12.18|13.05|13.93|9.02|8.71||
2025-07-04 03:37:15|usa_0648|DCI|price_second_month|1||||||||||||||||||||||||||||1|1.4117|1.1717|1.3646|1.6408|1.4117|1.6042|1.5833|1.7242|1.8021|2.1563|2.3363|2.1488|2.3438|2.4375|2.7656|1.4163|2.7975|2.7813|2.985|3.125|3.2662|3.0787|3.1412|3.4375|3.2188|3.4537|4.1875|4.3438|4.75|6|5.6325|6.4375|5.9075|4|5.1875|4.5|6.125|5.7975|6.015|5.64|4.9375|5.5|6.9525|6.6725|7.7875|7.205|9.71|10.0525|8.76|8.5825|9|9.145|11.1125|13.475|14.79|13.265|14.65|14.195|16.29|16.14|15.165|15.265|15.9|16.895|16.935|18.45|17.355|18.05|17.775|20.88|23.19|20.14|22.32|20.955|16.825|13.42|17.32|17.315|21.27|22.56|21.325|23.565|29.14|30.645|30.34|27.4|34.04|35.73|33.37|34.71|32.84|36.19|35.66|38.13|43.46|42.4|42.32|40.63|38.63|37.71|35.8|28.08|28.66|31.91|34.36|37.33|42.08|45.52|45.54|45.94|48.95|45.05|45.12|58.26|43.39|50.06|50.86|52.08|57.62|38.63|46.52|46.42|55.88|58.16|63.53|57.41|59.26|51.93|48.14|49.01|58.87|65.34|62.51|59.64|65.35|74.68|71.56|73.7|67.35|67.06|69.35||
2025-07-04 03:37:20|usa_0649|NNN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14|14|12.38|12.25|12.88|12.75|13.13|13|13.38|13.88|14.5|15.63|15|15.75|16.13|17.44|16.06|13.13|14.25|12.38|13.19|11.56|10.75|10.19|10.75|10.44|10|11.25|12.8|13|13.42|13.1|15.03|15.71|15.42|14.85|16.79|16.83|17.9|19.35|17.07|17.85|20.33|18.87|19.4|19.97|20.26|22.75|19.3|22.24|23.85|24.18|24.25|23.49|24.49|20.7|22.71|22.69|13.41|14.37|17.11|20.52|20.04|21.22|21.98|24.36|26.01|25.69|25.78|27.26|26.46|26.65|26.49|31.06|30.72|34.45|35.87|30.63|31.75|35.89|34.98|37.14|38.53|40.24|37.51|34.75|38.46|43.98|45.33|50.1|42.68|45.24|38.37|41.83|41.07|37.24|41.43|46.09|50.06|52.1|53.53|56.15|55.74|50.85|31.39|35.44|37.7|43.84|46.35|47.61|44.1|42.61|44.3|44.9|46.36|45.32|42.54|39.39|40.62|40.69|41.77|46.99|43.98|42.45|41.76||
2025-07-04 03:37:25|usa_0650|KAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3055|5.5926|4.527|4.6479|5.4566|7.3536|5.4642|4.561|6.1179|5.9668|6.6054|6.8245|8.0262|8.952|10.0479|10.592|11.6728|11.2193|11.3062|12.9727|13.7813|14.1895|13.9967|13.9476|12.4852|15.3798|15.9353|15.3042|16.9367|16.521|16.8913|18.3991|20.4358|20.0542|23.8935|21.3881|20.5983|21.3465|26.56|21.92|19.5|12.82|17.82|17.78|14.25|17.76|16.67|15.08|13.69|14.64|15.48|14.24|14.73|15.46|15.36|14.62|14.66|17.17|17.17|20.2|20.92|22.46||
2025-07-04 03:37:29|usa_0651|NFG|price_second_month|0|||||||||||||||||||||||||||||7.48|7.2|7.675|7.665|8.245|8.075|8.285|8.935|9.025|10.195|10.295|11.675|11.205|13.61|12.8|15.375|15.19|15.565|13|13.625|14.44|14.065|16.065|16.065|17.19|18.565|21.315|21.5|20.69|22.25|23.345|23.315|21.19|20.565|22.97|20.22|23.75|23.53|25.03|20.47|25.94|26.22|28.47|25.9|28.58|23.905|22.38|24.45|23.23|20.28|20.74|19.54|25.57|23.15|23.1|25.3|25.15|26.78|28.2|28.32|28|30.11|32.25|32.38|35.8|38.17|37.9|41.79|45.56|44.34|47.65|47.05|60.31|47.31|32.53|30.31|33.53|44.69|46.83|49.74|48.6|42.98|63.36|72.9|72.04|61.35|57.95|50.33|43.23|49.9|52.08|58.19|61.2|65.28|67.48|75.12|75|76.44|69.27|64.41|64.25|53.96|45.72|45.68|55|57.06|56.38|60.3|56.76|57.98|58.8|49.43|52.64|55.53|53.85|60.19|53.31|46.74|45.02|36.61|41.97|45.64|41.17|45.44|51.89|51.81|57.81|62.24|73.53|71.27|66.23|57.28|50.91|53.74|50.79|48.74|57.16|59.76|63.97|75.2|82.54||
2025-07-04 03:37:34|usa_0653|GNTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.6563|1.375|1.3519|1.4063|1.1406|1.5313|1.3594|1.5469|2.8281|3.0313|2.4337|2.3125|2.5162|3|3.0938|4.0313|4.5788|2.89|4.595|5.4225|7.5075|4.7825|4.6725|7.305|7.75|6.47|4.345|6.265|7.825|7.475|5.965|7.59|7.7325|7.44|7.5025|6.72|7.785|9.375|10.5075|10.195|9.5125|8.585|8.08|8.4775|8.94|8.56|9.425|8.33|7.245|7.24|8.28|8.355|8.875|10.02|9.91|8.06|8.78|7.965|4.385|4|5.895|7.295|8.31|9.705|9.84|8.79|10.495|15.14|14.675|12.9725|14.74|11.825|11.15|8.76|8.875|9.375|11.435|11.265|14.905|15.685|14.46|14.775|17.78|17.62|17.18|15.5|16.735|14.56|16.58|17.79|18.49|21.03|18.98|18.27|20.48|22.71|24.03|23.38|22.52|20.34|21.36|26.6|28.4|26.7|26.44|27.05|32.6|35.38|35.5|30.8|34.43|30.27|31.08|27.29|28.9|28.55|26.26|32.66|30.41|36.53|35|31.33|30.56|24.32|21.57||
2025-07-04 03:37:39|usa_0654|AXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|29.86|27.82|24.3|26.06|28.48|27.51|30.3|31.01|30.87|26.4|31.2|33.36|34.86|37.75|36.49|37.22|38.67|34.48|33.38|25.02|24.97|25.11|29.61|29.46|31.2|30.46|31.08|35.34|36.45|32.94|27.67|30.43|32.89|33.71|34.12|36.04|40.5|43.25|42.46|49.37|43.66|45.99|47.42|50.05|52.23|56.01|54.27|54.85|53.16|55.15|55.6|61.87|68.79|64.66|64.02|53.32|50.8|57.4|56.75|53.02|57.41|58.68|65.14|59.41|62.79|39.06|45.52|51.84|50.39|56.16|53.41|49.68|56.5|58.57|53.04|56.93|61.84|52.76|54.09|55.45|61.74|71.48|74.55|90.96|91.6|102.66||
2025-07-04 03:37:43|usa_0657|LPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:44|usa_0658|NCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:45|usa_0659|MSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:46|usa_0661|AVY|price_second_month|0.20263788968825|||||||||||||||||||||||||||||11.625|8|10.75||12.375|10.5|12.685||13.375|12.5|14.375||14.685|13.125|14.685||14.5|17.19|17.75||20.125|21|25.065||27.44|27.75|35.38||40.13|40|44.75||53.75|43.69|45.06||60.38|52.75|72.88||67.13|46.38|54.88||51.05|47.31|56.53||62.75|56.98|61.08||50.2|50.52|56.02||64.01|65.78|59.97||52.96|52.39|55.27||58.06|60.17|67.93||66.48|57.02|53.14||43.93|44.48|32.73||25.68|36.01|36.49||32.13|37.12|42.34||38.63|25.08|28.68||27.34|31.82|34.92||42.76|43.52|50.19||51.25|44.65|51.88||60.94|56.57|62.66||74.75|77.79|70.22||88.37|98.34|114.86||102.1|108.35|89.83||115.68|113.57|130.82||114.09|127.84|155.11||210.24|207.21|216.57||161.87|162.7|181||171.8|182.67|202.16||218.65|220.76|187.13||175.47||
2025-07-04 03:37:52|usa_0662|ON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.63|6|7.01|3.31|1.63|2.85|2.86|1.93|2.19|1.41|2.71|4.79|6.58|8.47|5.79|2.98|3.65|4.54|4.47|5.75|5.8|6.59|6.04|5.99|6.44|9.82|10.74|11.72|9.19|6|9.89|9.47|2.92|3.66|6.82|8.07|7.76|7.96|7.31|6.18|8.155|11.15|11.22|7.27|7.53|9.07|6.74|6.23|6.615|8.005|8.56|7.24|7.09|9.34|8.69|9.76|9.03|12.75|13.26|9.555|10.96|8.39|9.77|10.8|11.78|15.13|15.48|17.08|20.08|23.92|25.13|21.34|19.18|21.48|17.76|17.8|21.47|18.66|16.49|21.37|28.75|40.27|40.04|44.36|61.43|62.61|60.68|68.77|75.2|77.41|83.6|98.46|71.33|78.92|73.04|77.87|71.12|47.05|42.02||
2025-07-04 03:37:57|usa_0663|HXL|price_second_month|0|||||||||||||||||||||||||||||14.65|9.28|10.13|10.24|14.93|11.95|11.34|12.41|12.4|11.77|12|9.13|9.75|9.13|6.25|3.75|3.25|4.63|4.25|4.5|5.5|11|9.5|12.5|15|17.5|17.75|19.25|18|27.81|25.31|26.31|27.38|9.69|9.19|8.44|10.69|8.38|5.94|4.88|7.75|13.81|9.31|10.98|10.6|8.31|2.58|3.02|4.68|3.4|2.45|2.9|3.3|5.53|6.94|7.55|8.5|13.14|15.25|16.63|16.34|19.45|16.63|21.52|20.58|15.02|17.9|18.05|23.13|21.79|25.47|20.19|26.46|20.78|7.5|6.21|10.69|10.88|10.55|11.02|15.97|17.06|17.15|18.55|20.67|22.97|24.92|25.27|24.38|22.67|25.85|27.25|34.77|35.57|43.93|45|41.05|41.19|43.29|47.58|49.24|48.26|47.09|41.33|43.67|44.85|51.72|54.98|51.43|53.77|62|67.28|70.83|66.12|61.67|72.14|72.79|84.15|79.63|64.63|36.19|39.39|49.52|53.76|59.46|56.71|51.38|57.9|57.45|58.67|59.95|72.95|68.99|73.3|69.31|74.46|68.87|63.29|63.39|63.37|52.89||
2025-07-04 03:38:03|usa_0664|NDSN|price_second_month|1|||||||||||||||||||||||||||||4.5925|4.045|5.2175|5.2938|5.8412|7.39|10.2525|11.1675|10.9125|11.1075|10.6875|9.4775|9.505|12.025|12.2275|15.1875|13.72|14.4075|15|13.8125|13.625|14.6875|14.0625|15.1875|14.125|13.9375|15.9375|12.8125|16.0625|14.6575|11.47|12.47|11.75|11.75|12.845|13.9375|15.3125|12.25|12.0625|11.515|12.6575|14.22|12.75|13|13.255|10.925|13.205|15.075|12.33|11.87|12.415|12.045|12.245|12.945|17.305|18.73|21.685|17.165|20.035|18.41|17.14|19.015|20.255|24.93|24.59|19.93|24.915|23.23|25.08|25.105|28.98|26.925|36.445|24.555|16.145|14.215|19.41|28.045|30.59|33.96|28.04|36.845|45.94|57.53|54.85|39.74|41.18|54.51|51.29|58.55|63.12|65.95|69.31|73.63|74.3|70.49|80.19|76.07|77.96|78.34|77.89|62.94|64.15|76.04|83.61|99.63|112.05|122.84|121.32|118.5|146.4|136.34|128.41|138.9|119.35|132.52|141.31|146.26|162.84|135.07|189.71|191.82|200.95|198.68|219.51|238.15|255.27|227.08|202.44|212.27|237.72|222.26|248.18|223.17|264.16|274.54|231.94|262.63|209.24|201.72|214.37||
2025-07-04 03:38:09|usa_0665|WRB|price_second_month|0|0.3587|0.3717|0.3371|0.3285|0.3285|0.3155|0.3717|0.3846|0.389|0.5575|0.6872|1.1799|1.4478|1.4435|0.9465|1.2144|1.0243|1.0156|0.8255|1.0805|0.9378|1.0286|1.1367|1.1669|1.1842|1.4781|1.746|0.9755|1.112|0.8714|0.956|1.1575|1.2193|1.034|1.0828|1.3266|1.2779|1.3656|1.7168|1.8292|1.6095|1.7753|1.4047|1.3949|1.512|1.4292|1.2927|1.3949|1.4339|1.6731|1.7656|1.7656|1.6973|1.8046|2.0485|2.0048|2.0243|2.1608|2.4365|2.6706|2.7362|1.8512|1.9607|1.6756|1.4854|1.3315|1.2513|0.94|1.2911|1.551|2.1|2.4985|2.546|2.2299|3.1312|3.1898|3.4514|2.9551|3.4678|3.5643|4.3237|4.3562|4.4971|5.4848|5.4848|5.3175|5.972|6.7635|7.0044|7.0104|9.2089|11.4351|10.1837|10.3704|10.403|9.6593|9.76|8.8563|9.0607|8.5304|8.0267|6.9807|8.4237|6.1659|6.4267|7.5704|7.3215|7.6267|8.077|7.8074|7.9081|8.8741|9.8104|9.1526|10.1067|10.5926|11.3541|11.0756|11.7778|12.2963|12.1393|12.1837|12.9748|12.2193|13.2059|14.3259|15.4785|14.7881|14.5185|16.083|16.4919|15.2593|16.8978|17.5911|18.3081|21.043|20.4415|19.7452|20.48|20.2607|22.6578|23.1881|23.3422|24.7881|27.6444|31.6667|30.2222|29.84|25.7556|27.5778|28.9467|30.8133|34.6622|33.4711|34.0622|40.1333|47.42|43.2|50.8533|44.1267|37.12|41.24|48.3667|55.7333|54.02|59.7|64.55|63.08|74.69||
2025-07-04 03:38:15|usa_0666|CNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.98|16.77|15.09|13.92|15.87|7.84|7.63|10.26|9.69|12.32|15.31|16.88|14.81|17.82|18.66|21.01|20.01|19.59|20.86|23.17|23.14|26.88|28.8|30.05|30.76|32.93|28.69|31.52|36.04|36.31|41.91|40.69|35.79|35.73|30.67|36.18|37.9|41|42.88|39.51|34.38|36.19|39.73|33.8|37.67|38.37|37.16|37.83|37.53|33.96|32.67|17.24|11.15|16.61|21.13|23.23|14.76|16.91|18.25|15.72|14.08|13.82|12.35|16.97|16.06|13.93|17.19|17.76|27.38|32.63|25.61|32.45||
2025-07-04 03:38:18|usa_0667|EV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:19|usa_0668|SNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:20|usa_0669|TFX|price_second_month|0|||||||||||||||||||||||||||||11.5833|9.79|9.3733|13.0833|15.71|16.125|15.81|18.565|16.25|16.125|15.125|15.56|14.875|16.125|15.56|19.25|17.5|19.375|17.815|18.565|20.69|20.19|22.125|22.25|23.065|23|24.75|26.25|30.815|31.69|38.25|40.56|40.44|31.5|42.5|35.56|43.69|46.5|34.19|28.25|35.5|35.63|39.63|42.95|48.76|49.2|42.4|49.38|57.45|48.37|43.88|37.2|43.13|47.43|45.76|51.57|46.47|43.73|50.5|50.36|55.95|68.85|66.17|64.65|61.34|55.81|64.63|66.92|80.3|77.77|60.33|56.55|59.29|64.57|47.38|47.5|44.85|45.3|52.09|60.94|56.08|48.06|49.94|58.39|62.1|57.52|60.88|59.27|59.4|66.03|69.2|79.96|78.33|77.08|98.31|101.99|106.64|109.48|119.15|121.69|128.74|130.8|131.7|142.82|161.1|183.09|147.93|191.18|200.02|211.75|265.52|249.83|267.16|247.43|275.42|289.84|288.3|363.92|353.34|335.02|362.86|392.95|382.75|398.12|402.19|395.46|297.42|336.31|287.74|226.26|234.12|238.23|234.75|212.74|225.69|222.79|209.07|245.17|192.85|132.75|122.27||
2025-07-04 03:38:26|usa_0670|R|price_second_month|0|||||||||||||||||||||||||||||15.18|11.61|9.74|13.05|14.59|12.57|12.68|17.64|18.92|16.94|19.53|21.67|21.42|22.46|22.02|26.88|24.13|27.5|21.63|23.25|25.38|24.25|23.88|25.09|29.25|28.63|30.38|31.5|33.13|35.75|36.31|36.69|34.06|23.56|28.56|27|24|22.06|22.56|18.5|19.19|19.19|17.38|20.52|21.94|22.59|20.5|28.1|29.9|26.14|23|22.69|26.56|30.03|31.19|36.84|37.15|43.81|53.64|42.46|36.74|35.09|42.43|44.34|54.03|49.42|52.17|51.49|53.92|54.75|43.36|57.61|73.43|64.52|35.91|22.86|28.18|38|40.54|35.29|44.94|38.37|43.11|47.83|55|47.08|52.28|53.23|43.21|40.01|47.07|56.2|63.04|55.61|69.84|75.32|86.79|90.34|95.52|93.99|91.65|81.97|65.96|56.72|69.62|65.52|78.3|76.15|66.42|77.6|82.48|72.37|67.08|76.84|56.57|62.16|50.5|48.17|52.49|38.04|34.26|40.9|59.22|67.77|81.79|79.49|83.08|78.84|80.02|76.44|93.49|97.91|78.83|100.7|107.14|114.1|121.47|145.24|168.84|164.47|147.13||
2025-07-04 03:38:31|usa_0671|GWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:32|usa_0672|CRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|15.685|13.98|15.86|18.865|23.175|27.25|30.175|31.995|29.115|23.13|28.55|23.96|26.27|19.52|21.8|15.43|14.49|18.44|17.75|15.01|22.36|25.68|21.72|28.04|30.14|22.34|30.72|28.5|28.15|31.07|37.5|43.69|50.69|55.72|51.56|55.55|70.18|70.71|69.96|75.08|73.05|82.73|82.21|88.77|100.68|98.31|88.81|90.66|101.27|95.53|93.22|88.01|80.35|85.19|106.5|122.77|112.63|106.25|88.36|100.03|88.52|88.89|103.36|96.64|82.36|79.11|86.93|92.26|101.79|107.09|101.03|88.24|77.05|78.86|73.13|73.45|63.07|69.47|67.31|81.65|65.93|64.98|54.76|51.85|32.44||
2025-07-04 03:38:36|usa_0673|OC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|33.11|36.01|26.08|22.53|19.7|26|24.19|15.26|11.91|13.93|22.15|24.28|24.85|34.31|27.72|26.31|36.55|38.2|25.84|26.7|31.7|31.93|31.71|33.89|39.91|43.46|38.45|39.17|44.33|40.94|36.18|34.84|40.5|40.81|42.47|46.85|42.49|51.07|54.49|53|58.36|60.95|68.45|89.59|87.23|65.17|59.69|50.92|52.61|49.42|57.04|67.91|66.85|52.38|66.54|74.3|82.38|106.29|94.95|84.84|93.59|95.58|86.85|89.63|97.31|109.31|135.88|132.17|141.56|177.85|160.67|210.81|177.62|137.75||
2025-07-04 03:38:41|usa_0674|LII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|9.5|11.75|13.81|7|11.9|9.15|10.04|9.3|11.4|16.6|15.15|14.2|13.36|14.33|16.16|17|18.61|16.48|16.26|17.99|21.62|21.24|24.39|29.21|32.15|28.46|23.54|29.24|34.32|34.25|35.97|33.84|37.64|32.22|37|27.64|25.9|31.01|35.88|37.12|42.2|44.75|42.39|43.99|48.5|46.61|31.22|33.13|39.13|42.89|47.51|52.59|59.07|63.99|68.65|82.4|91.88|84.92|83.76|93.67|104.26|112.6|118.04|135.92|129.21|137.35|161.07|148.67|164.62|177.1|165.73|209.74|204.63|203.31|222.81|225.91|245.25|264.11|253.78|255.85|228.13|213.84|280.33|287.83|279.77|349.93|335.18|309.02|266.93|208.9|240.12|260.43|254.83|275.51|376.81|406.66|471.21|502.6|590.19|667.13|601.05|564.45||
2025-07-04 03:38:46|usa_0675|NCLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|31.21|33.99|33.63|33.7|33.79|42.16|48.08|54.54|54.79|57.44|46.85|46.41|35.85|40.71|50.7|50.07|58.22|55.29|56.9|52.77|53.32|51.32|55.35|55.22|49.09|53.93|39.31|17.59|15.72|23.2|31.27|31.69|26.04|22.63|19.29|13.73|13.08|16.44|16.84|14.85|16.54|14.83|18.7|16.49|17.89|26.89|22.72|18.09||
2025-07-04 03:38:49|usa_0677|STLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.625|6.3125|4.625|4.75|4.845|2.7825|3.4075|3.9375|4.265|4.5|3.4375|3.845|2.3275|3.0325|2.5|3.11|3.455|3.3375|2.57|3.3975|4.455|3.0225|3.55|3.0325|3.3475|4.04|5.005|6.0625|6.4|7.84|10.1325|11.135|6.7225|7.8825|8.67|11.5|14.5225|13.1975|16.255|18.87|23.45|21.69|25.155|29.13|36.1|24.83|8.26|8.35|14.94|16.55|16.92|16.33|14.67|13.67|15.97|18.46|17.1|12.73|13.18|14.81|10.54|12.22|12.92|15.27|15.35|15.26|18.22|17.44|17.27|23.24|22.54|18.22|21.81|19.48|17.39|18.19|24.69|24.62|35.48|36.6|33.99|34.45|38.5|46.25|49.43|45.73|35.2|37.32|25.15|27|33.73|26.63|26.56|29.52|36.21|41.58|62.43|67.49|59.8|70.58|85.38|80.72|103.93|126.11|91.9|106.59|119.13|133.82|133.87|119.51|145.27|135.07|123.07||
2025-07-04 03:38:54|usa_0678|THC|price_second_month|0.8489847715736|||||||||||||||||||||||||||||91.1733|81.7067|91.3067||107.1467|53.0667|41.9733||36.2933|28.64|31.8133||27.7067|25.6533|37.3067||41.6533|45.6533|37.6533||38.3467|46.6667|55.0133||57.0133|59.3333|58.3467||78.6667|77.68|88.3467||83.3333|76.6667|70||49.4933|46.8267|62.6667||72|97.1733|118.5067||137.6|159.0667|156.5867||190.8|198|65.6||46.6|57.92|64.2||53.64|43.16|43.92||48.96|44.92|30.64||27.92|32.56|27.88||26.04|13.44|20.32||22.24|22.2|4.6||11.28|23.52|21.56||17.36|18.88|26.76||24.96|16.44|20.52||20.96|25.08|32.47||46.1|41.19|42.12||46.94|59.39|50.67||57.88|36.92|30.3||27.64|22.66|14.84||19.34|16.43|15.16||33.57|28.46|17.14||20.66|22.12|38.03||18.11|24.51|39.93||66.99|66.44|81.69||52.56|51.58|48.79||81.38|65.89|75.57||133.03|166.2|126.23||176||
2025-07-04 03:39:03|usa_0679|TRGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.88|32.46|29.54|33.17|45.76|43.95|45.49|49.86|60.28|67.09|69.54|79.41|97.46|115.42|139.25|121.49|99.58|98.5|66.06|39.59|17.25|42.2|43.65|51.83|56.5|50.26|43.73|43.28|44.65|48.51|55.3|44.4|45.51|40.46|36.12|37.53|32.4|18.42|18.36|24.98|30.99|37.88|42.46|56.67|62.98|70.49|68.23|73.39|76.5|70.84|86.2|87.22|97.4|114.92|146.9|207.31|209.45|161.46||
2025-07-04 03:39:07|usa_0680|LECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.25|12.875|13.875|15.625|16|18.19|19.565|19.25|18.875|19|22.44|8.75|11.75|10.25|11.19|10.125|10.155|9.75|7.44|7.315|8.815|10.375|11.94|11.25|10.99|12.985|14.005|12.155|12.575|9.945|10.57|11.375|12.67|13.055|15.5|15.03|17.945|15.8|16.38|18.84|20.405|23.08|27.48|27.515|30.425|31.2|35.145|35.97|34.885|33.57|41.24|40.385|22.845|15.365|20.4|22.76|25.69|23.85|27.9|24.78|30.83|35.69|37.325|34.03|39.48|46.19|47.58|41.25|47.51|56.05|59.8|62.53|71.48|74.97|65.69|71.1|72.04|69.04|67.21|58.65|56.45|54.57|60.18|63.56|78.51|84.21|89.38|86.84|91.14|87.54|89.6|94.16|85.95|86.42|75.94|82.56|92.26|81.89|82.17|96.71|115|118.11|128.58|139.61|134.96|127.46|135.82|136.69|147.88|167.93|169.66|192.46|198.06|256.6|196.36|193.61|218.48|206.69|193.59||
2025-07-04 03:39:11|usa_0683|AOS|price_second_month|0|||||||||||||||||||||||||||||1.3675|1.2242|1.2242|1.5408|1.6733|1.4692|1.4283|1.8158|2.5917|2.7342|2.7142|3.245|3.8875|4.285|5.1217|6|4.47|4.49|3.6733|3.5717|3.9167|4.1467|3.9583|4.0417|4.4583|4.0633|4.9583|5.605|6.125|5.875|7.0933|7.25|8.4167|4.72|6.22|5.3275|6.095|6.7825|5.5|4.3125|5.25|3.9375|4.1575|4.63|4.2125|4.2125|4.47|5.7375|7.45|7.6125|6.6625|6.445|7.945|8.975|8.785|7.775|7.3625|6.105|7.5125|6.57|7.84|7.035|9.1|11.575|10.9875|10.0275|8.9475|9.6625|9.8225|12.05|8.8475|9.1075|9.0375|10.2925|8.185|6.3825|7.4975|9.5125|10.48|11.325|11.655|12.8375|9.8525|10.1|10.3675|9.8225|9.815|11.29|11.54|13.6775|15.7375|17.8825|19.6|21.025|27.075|24.85|24.69|24.54|26.965|31.515|35.69|32.255|39.88|35.19|41.15|48.24|48.63|50.36|54.87|55.69|63.42|64.19|63.07|58.08|47.38|51.93|40.5|46.52|48.4|39.55|47.5|48.97|56.31|59.37|71.07|72.72|79.05|68.58|60.12|56.45|60.74|65.63|63.94|72.5|75.36|82.9|83.64|83.72|74.49|66.48|64.31||
2025-07-04 03:39:17|usa_0684|CBOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.79|23.5|25.97|26.32|23.04|26.35|27.28|25.63|28.78|29.72|35.37|40.56|47.85|52.69|54.69|50.6|51.01|59.91|62.61|58.31|60.37|70.6|63.07|63.65|68.23|68.8|80.54|86.65|99.11|122.72|110.78|101.99|97.84|107.93|95.15|107.27|119.17|118.44|122.83|102.63|89.62|91.71|96.11|112.64|125.6|128.94|116.47|112.31|121.96|123.25|128.46|132.31|149.79|180.89|191.72|178.85|206.02|217.295|207.02|228.23||
2025-07-04 03:39:20|usa_0686|ACM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|30.36|25.92|30.4|31.7|26.77|22.59|30.99|28.05|26.97|27.37|24.85|22.5|26.15|29.41|27.24|22.51|20.31|23.72|16.53|19.29|22.26|30.69|30.6|30.19|29.12|30.46|32.11|36.92|32.01|29.15|33.96|25.81|30.36|26.26|32.11|32.69|36.22|38.41|32.42|31.25|36.88|35.13|32.67|33.52|32.13|30.98|31.22|33.82|43.84|51.37|38.68|38.7|52.28|57.02|66.54|64.37|68.94|71.64|69.85|75.56|82.61|88.78|76.81|87.35|87.4|87.85|86.47|96.43|116.97|97.52|108.93||
2025-07-04 03:39:23|usa_0688|HPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:24|usa_0690|JBL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||0.4063|0.5079|0.4688|0.4375|0.3438|0.3285|0.3205|0.3985|0.6605|1.055|0.797|1.469|1.485|3|5.907|6.047|12.172|11.344|9.422|8.782|8.7031|11.5781|17.8594|23.2813|21.0313|26.125|31.625|40.9375|50.0625|57.0625|38.5|29.04|32.5|21.2|23.2|20.41|17.79|15.4|15.61|18.7|23.05|27.85|29.6|26.2812|21.75|24.31|23.57|27.6|31.19|29.85|40.4|38.99|23.1|28.71|23.99|23.3|22.53|21.73|13.25|10.88|16.26|8.41|5.82|8.1|9.16|13.38|14.48|15.32|14.51|15.34|20.21|19.84|18.31|20.56|22.66|23.45|21.7|17.34|18.91|17.8|22.99|20.86|17.97|17.26|19.96|20.95|20.61|22.52|20.25|22.98|19.91|17.36|20.35|21.34|23.98|29.02|30.5|28.28|25.43|26.6|28.17|24.73|26.65|30.21|30.88|36.82|38.89|28.44|34.86|33.14|41.37|52.42|59.54|59.96|61.49|57.73|59.34|64.25|78.63|78.15|110.67|122.8|125.29|117.36|112.67|123.09|162.41|146.56|226.33||
2025-07-04 03:39:29|usa_0691|ZBRA|price_second_month|0|||||||||||||||||||||||||||||||||||3.8333|4.4444|4.3333|3.7778|4.7778|5.1667|8.1111|8.6111|12.7222|10.2222|6.6111|8.7222|8.3333|8.0844|10|12.9444|14.8333|13.6667|11.2222|9.28|11.4444|9.8889|13.6667|13.0578|14.1689|12.8356|17.0578|13.8044|14.9156|11.4711|14.28|20.8889|26.8356|29.5822|21.3333|24|18.6133|20.0267|20.0133|20.8089|22.7867|22.8844|25.6178|24.1378|28.5422|28.0356|32.4311|35.7467|42.38|47.6533|53.92|57.15|50.28|49.87|42.56|37.36|45.13|44.14|35.31|33.84|34.93|39.61|40.11|36.3|38.57|33.32|37.6|31.22|21.16|17.57|21.83|24.99|26.61|28.57|27.5|28.62|36.44|37.32|44.45|35.93|37.86|38.44|33.47|37.29|38.95|44.72|45.66|45.6|51.84|68.99|74.3|78.03|73.15|91.05|109.64|82.88|80.2|61.78|53.11|69.96|79.05|90.71|104.34|103.09|110.32|138.14|153.51|171.74|179.8|200.51|171.44|205.03|250.94|210.97|261.32|286.53|378.42|499.43|497.05|587.17|588.78|413.34|338.19|301.64|270.28|300.25|262.57|275.01|236.98|279.48|312.34|345.38|407|315.05|289.77||
2025-07-04 03:39:35|usa_0692|FTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.657|1.653|2.038|3.144|4.046|4.648|3.764|4.72|5.48|4.652|5.284|3.65|4.958|3.742|3.942|3.878|4.772|4.352|5.059|5.409|6.722|7.858|8.428|7.008|5.084|6.834|7.27|6.23|7.47|8.014|7.568|8.354|10.094|11.834|16.61|13.592|16.622|15.548|15.836|20.762|20.412|27.506|25.984|23.718|32.978|42.914|63.028|65.496|64.484|57.168|49.04|52.28|59.44|68.09|61.22|52.97|69.51|61.57|76.71|92.77|114.57|104.51||
2025-07-04 03:39:39|usa_0693|SRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:40|usa_0694|DNKN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:41|usa_0695|PBI|price_second_month|0|||||||||||||||||||||||||||||13|9.4375|9|13.0325|15|15.1575|14.5325|17.0925|15.9075|16.875|19.5|20.565|21.25|20.315|21|21.94|19.565|19.25|16.625|17.75|18.565|20.315|22.375|24.125|24.815|24.125|29.5|31.065|35.125|38.19|42.03|46.88|47|49.63|56|63.19|63.75|59|47.94|49.5|43.5|36.56|29.06|34.05|39.54|43.49|41.48|41.72|40.95|36.25|35.3|31.04|38.41|39|39.75|41.35|44.33|43.56|43.77|45.86|44.61|43.25|41.66|42.74|40.78|43.59|46.09|47.71|47.75|44.67|38.5|35.78|36.31|34.15|24.71|19.29|22.88|22.35|23.04|22.9|22.64|19.24|21.94|25.18|23.89|20.31|18.63|18.13|13.64|13.36|11.19|13.1|14.68|16.32|23.17|25.45|27.63|27.06|24.62|23.17|21.85|19.81|21.6|18.12|18.63|18.76|14.35|13.64|14.87|12.85|10.67|12.4|8.9|7.26|8.44|7.19|3.65|3.56|4.71|3.42|2.37|5.49|5.7|8.48|8.38|7.47|6.83|4.98|4.68|2.89|3.82|4.34|3.32|3.29|4.04|4.03|5.42|7.07|8.06|10.83|10.3||
2025-07-04 03:39:47|usa_0696|PACW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:48|usa_0697|LAMR|price_second_month|0.040216550657386|||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1667||17|20.42|26.5||35.88|28|37.25||40.94|49.5|60.56||43.31|37.88|38.59||44|30.32|42.34||37.21|30.35|33.65||35.5|29.46|37.32||43.35|41.61|42.78||42.77|45.35|46.13||53.86|53.41|65.39||62.76|48.97|48.07||36.03|30.89|12.56||15.27|27.44|31.09||24.52|31.82|39.84||27.37|17.03|27.5||28.6|37.0536|38.75||43.39|47.03|52.25||53|49.25|53.64||57.48|52.18|59.98||66.3|65.31|67.24||73.57|68.53|74.24||68.31|77.8|69.18||80.71|81.93|89.26||66.76|66.17|83.22||104.42|113.45|121.3||87.97|82.49|94.4||99.25|83.47|106.28||119.53|133.6|121.74||121.36||
2025-07-04 03:39:53|usa_0698|WTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:54|usa_0699|XLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:55|usa_0700|SON|price_second_month|0|||||||||||||||||||||||||||||12.91|11.025|11.415|15.215|15.315|14.19|12.845|16.85|16.125|18.825|19.665|19.98|19.355|17.77|18.42|21.88|17.67|19.53|18.66|21.42|24.75|26.88|25|27.38|27.38|29.63|27.25|26.25|29.13|32.63|32.81|38.69|34.94|25.63|29.94|24.5|25|23.75|23|18.44|22.06|19.31|17.25|22.22|25.35|25.96|24.61|27.65|27.94|23.58|25.47|20.75|22.47|22.77|21.4|24.95|24.9|25.91|28.44|29.08|26.63|28.43|28.68|32.72|31.68|33.48|36.99|37.02|43.3|36.02|30.38|28.17|34.62|34.56|25.1|19.27|24.36|25.94|28.18|29.58|30.91|31.45|32.76|36.08|35.42|31.59|32.48|32.84|30.77|30.59|30.07|31.77|35.02|37.23|40.06|41.98|42.24|41.16|42.02|46.83|45.02|39.32|43.82|43.7|47.67|51.54|54.13|53.32|50.71|48.26|53.51|47.97|51.13|56.04|57.54|57.89|61.83|57.2|60.53|48.21|51.81|53.03|58.06|59.57|67.52|65.3|58.13|58.72|58.47|63.02|61.37|59.06|59.86|57.45|55.16|56.68|61.37|56.57|51.88|47.82|45.54||
2025-07-04 03:40:01|usa_0701|ACC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:02|usa_0702|AFG|price_second_month|0|||||||||||||||||||||||||||||10.46|10.2867|8.2333|10.84|11.5533|12.3933|11.42|12.16|9.6933|10.0467|10.2867|14.7733|16.9667|18.8333|16.44|14.3|15.1867|14.6133|12.84|14.1067|14.5467|18.0467|17.68|18.9333|17.9667|18.8|21.9067|22.98|23.4533|26.8467|22.6667|25.4067|28.5467|22.1667|26.2067|24.6267|22.5|19.6667|17.96|14|18.6267|16.54|12.7067|16|18.7267|15.6133|16.3867|17.5467|17.8267|16.68|15.8333|13.22|14.74|14.5867|16.3467|20.0533|20.14|19.6333|20.9867|20.3267|21.6133|22.3533|24.7667|27.6|28.1067|31.1467|34.8067|34.97|35.65|28.2|29.22|25.87|29.82|28.53|20.49|15.56|21.42|25.65|24.26|25.87|27.9|28.77|30.77|34.63|35.56|33.28|36|37.45|38.89|37.56|39.65|43.96|48.56|51.53|57.66|57.16|58.38|59.97|60.39|63|63.5|69.06|74|67.08|73.28|75.15|82.23|94.06|99.85|101.81|105.06|112.8|109.88|111.36|102.36|99.66|98.2|100.97|109.71|92.42|60.24|66.85|89.41|106.7|133.06|137.94|133.61|135.39|141.3|127.68|142.22|134.11|112.27|115.92|114.39|127.67|129.91|133.62|146.86|126.28|123.98||
2025-07-04 03:40:07|usa_0703|RS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.8889|2.9733|2.9733|4.1956|4.1667|5.3067|8.3333|7.3333|8.3333|6.8622|8.0556|10.46|9.3533|11.71|12.73|10.1667|10.21|8.52|11.8767|11.0433|12.19|9.69|10.47|10.315|12|12.8|13.675|13.5|12.2|13|15.425|12.1|11.35|8.175|9.605|11.535|14.74|15.72|18.295|18.965|19.955|22.85|19.245|24|32.255|41.195|40.305|32.77|38.49|45.66|61.37|52.97|51.59|55.46|67.97|57.01|20.62|23.79|37.99|36.94|40.88|44.34|45.91|37.25|44.45|55.33|51.51|41.44|49.11|53.72|47.21|51.43|56.4|66.59|65.77|66.69|73.53|69.28|71.95|69.92|63.94|57.01|63.8|58.12|58.81|60.89|74.35|72.08|81.1|84.65|72.95|72.42|78.61|90.17|93.57|87.89|80.45|89.25|83.27|97.23|117.98|102.29|97|104.87|117.8|132.2|168.07|150.04|148.63|190.87|194.4|187.98|211.29|247.84|234.68|284.96|275.26|321.22|300.78|286.65|321.24|297.16|292.82||
2025-07-04 03:40:12|usa_0704|PBCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:13|usa_0706|CXW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.7516|146.6667|104.3771|68.1275|80.8325|66.4615|42.084|43.5435|27.083|17.0835|8.3333|7.917|1.25|3.2667|4.3167|4.85|5.2667|5.3867|5.4067|4.9167|5.9667|5.76|7.88|7.6667|9.3333|11.19|12.7418|11.5467|13.1667|12.5467|12.0333|13.2|14.81|14.3367|17.05|20.9467|22.725|26.165|32.4|25.66|30.51|26.86|25.78|26.6|18.09|10.62|15.35|19.84|24.99|21.4|19.9|22.31|24.15|24.84|23|22.69|21|25.06|26.07|33.31|33.9|38.35|35.15|32.94|33.35|33.35|32.53|35.64|36.25|39.89|35.16|29.38|25.78|28.93|33.6|15.93|22.71|33.7|28.75|26.8|23.51|20.79|21.52|25.89|21.95|21.18|21.9|16.95|15.15|14.81|12.03|9.31|7.09|7.18|7.83|9.72|10.77|9.11|12.87|9.53|13.28|9.71|8.62|10.76|14.47|15.23|16.05|13.78|22.33|18.76|21.96||
2025-07-04 03:40:19|usa_0707|BMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:19|usa_0708|Z|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|20.77|28.68|34.37|36.01|33.94|43.49|39.4|40.87|47.67|57.62|48.22|36.55|44.28|41.68|32.78|40.19|57.78|58.87|82.83|107|168.87|112.55|95.77|54.27|58.46|39.9|33.68|35.31|42|44.71|52.5|42.29|55.24|39.27|55.3|84.71|76.66|67.01||
2025-07-04 03:40:22|usa_0710|RNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.1667|9.3333|9.5833|9.8767|11.8333|12.5833|12.3767|14.1667|13.96|14.46|15.5833|13.96|12.6667|11.3333|12.4167|12.0433|13.8967|12.6267|14.46|15.96|24.1667|24.7833|22.8833|23.7833|32.9367|36.11|37|34.9|40.75|37.08|44.7|41.8|47.96|52.95|52.85|48.12|50.35|47.62|47.1|45.31|44.93|44.55|45.05|51.5|58.88|51.28|58.69|57.28|59.11|54.9|52.16|50.71|47.13|45.03|45.77|54.45|53.28|55.36|54.06|56.79|60.28|67.02|71.96|65.57|73.44|71.96|77.07|77.25|82.76|87.44|85.96|87.4|94.7|95.51|104.17|102.39|97.92|102.53|102.11|101.95|110.76|113.2|115.51|119.7|130.56|147.64|142.86|139.16|132.65|128.28|122.77|132.96|132.61|147.05|174.44|180.55|188.33|170.4|167.86|183.74|164.64|166.98|154.12|156.73|154.11|150.78|153.52|135.26|188.91|214.9|188.37|187.89|214.36|224.82|227.86|254.79|286.15|237.62|249.42||
2025-07-04 03:40:27|usa_0712|AMCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.26|37.14|44.93|38.59|39.01|51.46|58.97|65.42|64.64|64.19|69.41|60|63.46|62.41|69.58|76.91|72.79|80.43|66.32|64.51|54.5|54.01|59.84|52.17|59.56|51.54|51.47|57.17|62.22|60.14|63.74|53.56|50.23|38.43|35.05|28.27|24.51|34.11|53.85|47.53|48.7|38.61|37.57|39.26|26.28|19.48|23.93|11.78|11.23|15.26|13.28|17.06|9.96|9.16|8.32|6.47||
2025-07-04 03:40:30|usa_0714|ODFL|price_second_month|0||||||||||||||||||||||||||||||||||||0.7734|0.7353|0.6861|0.834|0.8999|0.7186|0.7901|0.8779|0.7792|0.8999|0.8779|0.7133|0.7792|0.6036|0.4829|0.439|0.4829|0.5377|0.4008|0.3951|0.4938|0.5706|0.7243|0.7243|0.7462|0.7243|0.5816|0.5706|0.4829|0.5267|0.6145|0.5597|0.5377|0.3898|0.406|0.4499|0.4499|0.4938|0.5254|0.5487|0.5663|0.6102|0.6716|1.0847|1.2177|1.7326|2.3519|2.0991|2.1998|2.7427|2.7763|3.0963|3.4706|3.0104|3.1585|3.764|3.9052|4.5644|4.7289|3.9719|4.6089|4.6267|4.2667|3.3378|4.037|4.4711|4.9289|3.5259|3.2281|4.363|5.3007|3.923|4.5541|5.28|5.1644|6.4178|6.8378|8.2956|7.1378|8.6244|9.6689|9.68|9.9511|11.1467|11.9933|14.3533|14.4733|17.1767|17.7467|21.32|22.2233|27.0133|26.04|22.67|22.1633|21.2367|21.52|21.45|23.71|29.1|30.5867|29.7733|33.3|43.08|46.3067|51.9867|50.8|45.5767|50.2567|44.1467|54.5867|63.8633|64.6|85.545|101.09|101.68|107.385|132.725|144.36|177.585|157.015|129.12|135.705|151.305|169.63|155.22|213.685|194.53|221.24|175.25|192.8|225.14|176.5|160.17||
2025-07-04 03:40:35|usa_0716|PTC|price_second_month|0|||||||||||||||||||||||||||||2.9427|2.474|2.3958|3.5677|4.1406|5.5859|6.875|8.75|12.2656|13.3594|16.7188|18.4375|20.625|24.375|23.9063|20.625|18.5188|18.05|21.7188|23.9063|26.5625|34.5313|44.2188|46.4875|57.1875|56.875|67.975|70.475|56.1|58.125|63.2|75.7|76.65|25.625|42.5|38.45|34.7|35|56.725|75.775|26.575|33.45|27.825|33.275|29.75|18.225|21.875|18.4|8.7|5.7|7.75|5.3|8.125|8.35|8.475|11.4|12.125|12.175|14.625|14.475|15.05|15.15|14.675|15.22|13.34|16.11|19.36|19.07|18.68|17.61|16.7|15.31|18.78|20.08|11.56|8.14|11.58|13.3|15.06|17.41|16.48|17.02|21.42|23.7|23.29|18|20.83|26.7|20.2|21.25|20.25|23.14|25.11|26.07|32.54|39.31|36.8|38.69|39.07|34.655|41.27|33.12|36.04|30.91|35.74|42.67|48.71|53.89|57.58|56|63.68|73.76|86.24|99.94|86.49|92.82|84.06|65.47|76.6|75.55|76.38|91.41|107.85|136.94|134.14|131.66|109.58|111.28|116.53|114.89|127.21|125.33|134.4|147.17|157.36|183.01|176.24|179.09|200.06|163.63|168.32||
2025-07-04 03:40:41|usa_0717|HUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|18.48|18.5|20.41|18.31|17.66|17.73|20.41|19.96|25.6|24.75|24.13|22.19|13.96|6.24|2.11|6.39|7.35|8.67|13.5|9.15|8.64|15.47|17.19|18.95|11.98|9.91|13.5|13.54|14.6|15.92|16.83|19.1|17.81|23|23.47|26.94|27.55|25.52|22.43|22.13|16.05|12.35|9.24|14.93|17.42|19.05|23.02|24.18|26.17|32.29|33.11|32.32|31.96|19.78|24.59|18.2|19.46|23.2|21.47|18.19|21.04|25.57|28.67|29.71|25.47|31.69|41.2|36.25|29.96|27.56|28.84|24.69|26.96|24.32|24.32|24.83|20.75|19.43|17.8|11.7||
2025-07-04 03:40:44|usa_0718|FSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.43|62.03|95.83|215.76|218.9|267.54|282.82|124.84|134.01|190.29|121.54|120.3|113.09|113.17|125.16|122.85|164.1|124.25|94.33|43.81|42.38|14.23|24.77|26.99|33.81|54.393|38.97|59.82|55.93|59.83|71.16|47.95|49.64|56.18|43.61|52.75|61.79|49.65|37.45|29.95|36.62|39.5|46.59|62.13|66.58|69.21|52.93|44.87|51.69|57.86|63.87|55.62|59.32|45.52|73.66|94.7|86.61|71.55|94.47|103.6|65.85|70.61|114.42|161.81|160.99|202.4|176.5|155.02|153.25|280.16|220.2|192.32|162.87|155.73||
2025-07-04 03:40:48|usa_0719|VC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.062|0.11|0.065|0.07|1.36|0.52|63.25|71.6|60.43|51.04|52|53.75|41.88|42.15|49.21|57.1|63.77|70.45|75.43|83.5|90.88|100.55|97.59|100.53|109.57|99.66|119.27|64.64|72.95|70.78|79.04|92.67|98.99|114.59|130.64|123.84|129.53|112.38|79.42|81.37|46.85|68.97|93.24|65.04|74.46|78.31|123.96|139.76|113.53|105.68|121.57|105.1|100.99|120.27|149.73|167.04|133.58|139.21|121.2|116.71|107.715|98.85|92.07|88.61|85.17||
2025-07-04 03:40:52|usa_0720|ELS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||4.0313|4.5781|4.9844|5.4688|5.875|4.9375|4.25|3.7188|3.9375|4.0625|4.375|4.9063|4.6875|4.6563|5|5.6875|5.5|5.8595|6.8125|6.4375|6.2345|5.8907|6.125|5.8125|6.4688|6.0938|5.922|5.7188|6.0313|5.9063|6.3438|6.9|6.7875|7.3125|7.6625|8.1375|8.5575|8.325|7.375|7.26|8.3775|9.175|9.725|8.3625|7.7625|8.3675|9.075|8.4|9.475|11.29|11.59|11.9225|10.7875|11.2075|12.9925|14.0625|13.615|12.175|11.5975|11.42|12.4225|12.42|8.65|8.3325|9.81|10.0625|12.0025|12.435|12.95|12.9325|13.47|14.51|14.6875|17.23|15.4575|16.6275|16.465|17.19|16.41|18.4225|19.2925|17.375|17.75|20.125|21.87|22.845|24.805|26.935|27.395|27.88|31.19|35.08|36.65|38.765|34.715|39.81|42.2|44.575|45.155|42.305|45.45|48.44|49.765|54.32|60.83|67.36|74.08|68.33|62.3|66.29|58.59|61.65|70.86|85.07|81.3|74.62|75.7|70.1|66.42|68.51|63.17|66.96|71.1|67.32|62.77|72.71|71.33|68.58|63.57||
2025-07-04 03:40:56|usa_0721|CFX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:57|usa_0722|AN|price_second_month|0||||||||||||||||||||||||||||||8.625|4.125|4.375|7.125|5.5625|6.0625|6.375|4.0625|3.5625|2.75|2.3125|1.9375|2.0625|1.75|1.6875|1.6563|1.5625|1.9069|1.6565|6.625|10.625|13.4375|14.75|26|26.125|33.375|35.5|24.0625|24.5625|26.0625|23.625|24.75|17.6875|17|12.25|16.375|12.9375|9.3125|7.5625|7.875|6.5|6.4375|8.3|11.65|10.76|11.06|12.49|17.23|13.2|12.34|13.23|13.92|18.79|17.58|16.68|16.67|16.44|18.52|19.53|20|20.81|20.72|20.91|21.69|19.43|20.61|21.96|22.12|18.98|16.5|14.57|15.79|11.35|8.54|9.98|15.88|18.98|17.65|17.75|20.03|22.56|26.13|33.64|35.1|40.38|36.11|34.08|36.02|40.2|38.94|43.77|46.33|46.74|49.04|52.64|57.17|54.25|59.44|61.5|62.41|59.84|63.92|51.47|50.44|47.35|44.66|45.9|39.52|45.37|55.37|50.21|45.66|45.35|37.13|35.26|39.47|47.46|51.09|42.73|39.48|56.86|61.29|75.02|102.13|109.09|123.85|114.66|119.56|124.6|123.91|136.51|130.92|157.09|135.27|149.8|170.25|177.98|178.89|182.37|183.85||
2025-07-04 03:41:03|usa_0723|AIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|25.8|29.49|33.61|35.15|37.91|44.5|44.45|47.96|50.18|54.79|54.35|58.98|51.34|65.68|62.53|67.97|57.41|12.77|20.4|23.57|27.74|31.36|30.81|34.37|36.56|34.82|40.33|37.23|35.09|37.26|42.49|34.36|33.47|34.4|41.04|49.94|53.42|61.8|64.91|66.54|66.58|67.97|61.27|66.3|74.35|85.89|67.25|88.67|89.5|85.56|99|99.49|94.78|98.41|85.47|95.35|101.99|97.34|98.21|100.85|123|131.82|120.59|102.83|123.61|136.08|125.95|157.34|170.11|164.7|165.67|180.75|158.17|127.18|127.39|129.36|138.99|163.94|182.25|169.51|196.35|228.68|201.54|201||
2025-07-04 03:41:06|usa_0724|FLIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:07|usa_0725|URBN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.4844|1.2813|1.7344|1.7031|1.25|1.3594|1.5938|1.4531|1.8906|3.1563|2.9063|1.625|1.4538|1.75|2.1412|2.2813|2.3438|2.2813|1.75|2.11|1.7575|3.1412|2.7662|3.6412|1.8438|1.1013|1.2975|0.9925|1.3362|1.3425|1.4|3.015|2.9188|4.34|3.0362|2.9463|2.8138|4.4875|6.515|9.2625|12.015|15.2275|17.2|22.2|23.985|28.345|29.4|25.31|24.54|17.49|17.72|23.03|26.51|24.03|21.8|27.26|31.35|31.19|31.87|14.98|16.37|20.89|30.17|34.99|38.07|34.39|31.44|35.81|29.83|28.15|22.31|27.56|29.11|27.59|37.56|39.36|38.74|40.22|36.77|37.1|36.47|33.86|36.7|35.13|45.65|35|29.38|22.75|33.09|27.5|34.52|28.48|23.76|18.54|23.9|35.06|36.96|44.55|40.9|33.2|29.64|22.75|28.09|27.77|14.24|15.22|20.81|25.6|37.19|41.22|29.69|29.36|25.11|18.66|19.65|23.85|27.72|33.13|32.69|35.69|43.42|41.05|38.31|54.88|52.4|72.54||
2025-07-04 03:41:11|usa_0727|KEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.065|8.75|8.815|8.94|7|7.75|8.94|9.125|8.815|8.19|9.94|9.25|9.44|10.125|9.28|11.72|10.75|10.625|9.94|8.5|9.44|10|9.19|9.69|11.065|11.78|8.625|10.075|12.5|12.2|13.15|15.225|13.65|11.3|12.65|11.61|13.75|14.6|15|15.9|17.7|17.77|22.76|22.125|21.33|23.5|26.6|30.65|37.565|29.33|36.04|36.53|40.02|38.28|48.07|45.08|55.66|45.79|25.43|22.04|33.62|37.05|33.35|33.01|39.43|36.83|44.67|55.34|57.47|55.04|64.28|68.62|52.78|52.65|57.88|75.98|78.08|80.43|94.45|104.61|110.55|119.29|96.14|77.08|76.71|70.53|64.6|56.61|70.08|52.1|63.45|69.2|66.25|62.6|67.3|75|90.7|87.3|76.34|74.22|77.38|73.59|84.37|63.75|51.28|42.44|50.6|62.56|65.33|53.59|52.22|65.15|67.53|67.06|69.79|72.53|71.56|82.83|76.75|87.72|124.17|119.92|126.51|104.22|110.64||
2025-07-04 03:41:17|usa_0728|TCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:18|usa_0729|ALSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.29|19.34|21|22.76|24.4|22.68|27.22|30.48|29.69|30.69|33.68|32.2|31.72|28.25|27.11|22.9|28.09|27.99|32.61|37.47|38.79|35.73|39.9|39.24|42.12|49.17|46.88|49.6|42.43|43.98|48.78|44.09|37.52|35.84|41.3|37.69|45.42|37.26|34.59|39.91|40.01|37.43|44.66|48.59|48.78|58.97|53.11|70.97|75.12|86.1|119.57|102.36|104.8||
2025-07-04 03:41:21|usa_0730|FSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:22|usa_0731|GME|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.875|2.4562|1.665|1.5|1.6925|2|1.8938|2.185|1.875|2.2225|2.65|2.8213|4.0062|4.09|3.8062|5.7938|4.585|5.9013|6.895|8.15|9.9025|14.1975|15.3625|12.9725|11.355|8.5525|5.545|7.005|5.465|6.6975|5.555|5.455|4.7075|4.97|5.41|5.58|6.8775|5.97|5.8675|5.94|4.5925|5.22|6.93|6.6125|9.6325|12.7|12.4825|9.3325|9.99|10.515|8.275|9.59|10.7725|10.075|7.1875|7.8775|6.46|6.8575|6.53|5.43|5.16|5.2125|4.5625|3.5375|3.9275|3.8875|2.99|2.54|1.355|1.335|1.4975|1.055|1.0875|2.3675|5.2475|30.085|53.535|47.535|38.4825|35.25|30.715|26.86|17.92|23.87|24.98|17.52|18.37|13.48|24.2|19.65|32.99|24.75|24.39||
2025-07-04 03:41:25|usa_0733|NBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||168.75|159.5|181.25|168.75|215.75|231.25|247|322|384.5|368.75|484.5|384.5|561|862.5|876.5|572|589|295.25|331.25|287.5|500|675|664|897|1075|1189|1098.5|1417.5|1271.25|613|787.5|886.75|1097.5|825.5|885|991.25|1127|1003.75|928|1183.75|1035|1102.5|1300|1435|1377.75|1675|1750.25|1648.75|1795.5|1644|1688|1498|1747|1479.5|1345|1576.5|2102|1780|725|485.5|894|884|1032.5|1102|951.5|784|1104.5|1423.5|1394.5|922|897|1089|677.5|738.5|735|838|800.5|770|827.5|1151|1311.5|1360.5|656|640.5|737.5|577|505.5|358|470|497|805|732|440|327.5|302|323.5|373.5|308.5|161.5|162|118|84|103|88|37.06|39.98|52.39|111.01|93.62|84.34|81.46|125.54|166.77|132.51|158.33|150.31|83.7|110.69|86.82|78.37|74.76|75.37|73.43|40.19|25.81||
2025-07-04 03:41:31|usa_0734|CLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:32|usa_0735|GGG|price_second_month|0|||||||||||||||||||||||||||||0.6619|0.5156|0.5706|0.7682|0.7462|0.6985|0.6658|0.779|0.7389|0.7316|0.6877|0.7682|0.8887|0.9145|0.9476|1.0206|0.8999|0.7958|0.8288|1.0373|1.1689|1.3445|1.575|1.3169|1.3992|1.2431|1.6955|2.0497|1.8436|2.0826|2.3539|2.9136|3.4202|2.4573|2.7407|2.1481|3.2286|3.3274|3.2533|2.9817|3.1733|3.5002|3.5862|3.9704|4.2815|5.0963|5.1556|6.0815|6.363|5.6644|6.5689|5.9556|6.8356|8.7756|8.5667|9.4356|9.3267|10.4|12.2067|12.8867|11.63|12.4033|12.1267|13.89|15.3233|12.6|13.9233|13.5033|13.3467|13.47|12.4133|11.57|13.4733|12.7167|7.1533|5.66|7.43|8.37|9.39|9.1367|10.5633|9.3033|11.9867|13.57|16.8533|13.16|14.33|17.06|16.0567|16.4667|16.47|19.3667|21.4833|23.1633|25.7433|26.01|24.3267|25.62|26.7|25.26|24.1967|22.9967|25.1533|26.1067|26.7567|24.5567|27.0767|30.2533|36.6233|38.5033|43.8633|44.35|45.4|47.01|44.05|46.96|47.22|45.57|48.31|49.32|48.21|58.02|67.74|69.35|75.72|78.42|72.89|72.09|63.3|63.84|69.97|69.54|76.49|78.94|80.78|91.26|80.75|83.35|91.08|87.07|84.66||
2025-07-04 03:41:37|usa_0736|NEU|price_second_month|0|||||||||||||||||||||||||||||61.3|56.7|50|60.5|62.9|53.5|50.35|53.6|62.25|56.1|65.1|59.7|66.05|41.05|40.25|61.4|65|58.75|51.25|51.25|58.15|54.4|62.5|53.75|52.5|45.65|44.4|45.65|46.9|45|44.7|41.25|35.3|21.25|29.05|24.4|25|26.55|20.95|15.95|12.8|10.3|6.55|8.05|6.05|6.45|4.2|5.75|5.25|3.4|5.76|8.96|9.9|11.52|20.4|20.38|20.07|20.42|19.19|19.01|13.59|16.58|21.92|34.47|48.4|61.93|62.78|43.88|47.85|46.71|53.66|66.95|78.27|67.94|33.48|34.57|72.57|83.12|104.72|89.05|102.96|100.53|125.8|128.11|174.22|167.68|197.89|182.43|208.81|246.12|265.35|251.67|274.24|274.18|323.95|369.67|391.51|406.89|393.72|471.1|460.41|383.24|413.15|365.14|405|433.95|418.41|435.69|465.35|418.51|400.52|417.91|384.29|401.04|420.48|439|387|474.75|493.97|388.59|436.13|372.49|369.76|378.98|343.23|349.73|331.3|317.76|329.52|287.21|316.02|343.5|389.82|469.64|530.51|641.67|535.07|573.77|533.56|570.11|644.06||
2025-07-04 03:41:43|usa_0737|AGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|17.16|18.95|20.51|22.55|25.75|26.4|25.09|26.4|25.63|28.3|29.95|25.64|20.26|25.65|22.72|14.44|9.62|6.12|14.43|19.6|21.21|19.77|15.42|15.62|17.01|15.49|17.02|11.83|9.34|17.88|12.55|14|13.95|18.55|22.76|20.61|23.51|23|24.66|23.92|25.56|26.39|28.88|23.75|26.74|23.81|26.89|27.35|35.87|41.36|38.88|43.1|36.54|37.44|36.09|42.02|40.07|41.61|41.57|43.98|49.83|46.26|27.49|22.64|31.74|39.61|47.06|49.97|48.97|56.96|58.85|54|65.54|61.69|52.94|56.91|68.28|83.57|75.19|75.88|93.32|92.2|83.95||
2025-07-04 03:41:47|usa_0738|KATE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:47|usa_0739|DEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7|25.91|23.94|24.24|21.19|23.96|22.82|10.22|8.53|9.09|11.47|13.73|13.93|16.42|15.75|16.7|18.41|21.05|17.69|17.33|21.1|22.11|23.59|22.65|23.84|26.23|22.71|23.13|26.34|28.25|28.77|27.84|29.75|29.52|28.15|30.39|26.71|33.89|37.04|37.23|40.01|37.75|37.8|40.43|36.59|37.71|38.8|35.92|38.71|40.03|41.98|44.24|38.18|29.94|28.3|33.3|29.33|34.63|33.01|35.39|31.6|27.38|19.72|16.78|14.13|11.8|13.81|11.4|12.95|13.81|16|19.32|17.3|13.99||
2025-07-04 03:41:51|usa_0740|ALGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|6.96|4|4.4|3.85|2.41|3.25|4.62|10.61|11.3|17.94|20.02|19.06|14.83|10.57|7.35|7.27|6.48|6.84|8|7.37|5.89|13.08|17.88|22.6|26.12|15.64|13|12.76|12.33|7.34|8.03|12.01|13.19|16.49|17.92|14.75|17.55|17.85|21.02|23.1|19.1|21.55|25.61|31.23|33.83|27.41|32.73|36.45|43.61|53.93|55.32|53.69|55.14|57.3|57.63|59.27|60.52|67.25|61.87|78.78|93.19|94.46|102.76|138.22|174.88|254.38|262.52|308.2|387.05|218.87|254.96|311.47|183.11|274.4|218.35|247.9|306.07|475.1|614.21|594.95|709|692.32|482.66|269.11|261.7|196.66|302.72|282.66|359.48|216.48|304.65|252.76|235.13|229.66|190.43|184.84||
2025-07-04 03:41:55|usa_0741|MDU|price_second_month|0|0.9895|1.0692|1.1068|1.0974|1.0927|1.0223|1.0645|1.1349|1.3975|1.3037|1.3506|1.571|1.7164|2.0259|1.8477|1.904|1.6883|1.6976|1.3787|1.4537|1.4725|1.435|1.4537|1.3881|1.5382|1.5569|1.6507|1.5382|1.5288|1.4069|1.5194|1.5757|1.6132|1.632|1.8102|1.8665|1.7258|1.8758|1.9415|1.9978|2.3542|2.3073|2.3636|2.251|2.0634|2.1197|1.9322|2.0165|2.1102|2.2698|2.2652|2.3072|2.3636|2.462|2.5185|2.3918|2.7294|2.6942|3.3625|3.482|3.7494|4.3156|4.2734|3.9674|3.8619|3.9674|3.6931|3.2182|3.8513|4.2206|5.1281|4.7778|6.1621|4.8081|4.1463|4.9213|5.0597|4.0738|4.143|4.5532|5.4345|5.7316|5.9967|5.8675|5.9384|6.4246|6.9159|6.8298|7.2907|8.1492|8.3138|8.9266|8.9849|9.3065|10.0054|10.0282|11.5135|10.2751|10.3663|9.975|12.5467|12.5505|7.7225|5.751|7.0122|7.373|8.5848|7.7643|7.1033|7.1451|7.7643|8.1555|8.976|8.1061|8.1555|8.2429|8.5354|8.1859|7.8706|9.1773|9.8231|10.1422|11.2703|12.8999|12.8695|11.8933|9.3141|8.4708|7.9542|6.8032|6.6171|6.9172|8.6873|8.9532|10.5676|10.2979|10.3435|10.2713|10.617|9.9864|10.56|10.5942|10.0548|10.0358|9.3749|10.2143|11.031|10.5334|8.2657|8.9722|9.4736|10.674|12.786|12.22|10.3435|10.1688|10.4005|11.4527|11.9617|12.0984|11.0842|11.2739|10.5983|21.68|25.24|25.69|20.04|17.25|17.19||
2025-07-04 03:42:00|usa_0743|CPRT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.1576|0.1641|0.1836|0.1979|0.237|0.237|0.2734|0.2578|0.1719|0.2057|0.1368|0.168|0.1719|0.1836|0.1862|0.1745|0.2409|0.2318|0.3373|0.4323|0.4427|0.3842|0.9063|0.7292|0.6667|0.5783|0.8958|0.8538|1.2188|1.1671|1.5154|1.1213|1.0144|0.6781|0.74|0.48|0.5988|0.6787|1.0375|1.3581|1.6687|1.1831|1.645|1.4725|1.4888|1.4919|1.4412|1.7156|1.535|1.7619|1.875|1.7506|1.9119|2.1494|2.6594|2.4225|2.6763|2.375|1.6994|1.8538|2.1669|2.0756|2.2887|2.225|2.2381|2.0606|2.3344|2.7081|2.9125|2.445|2.9931|3.2588|2.9613|3.4656|3.6875|4.2838|3.85|3.9737|4.5812|4.5488|4.495|3.9144|4.5613|4.6963|4.435|4.1125|4.7512|5.0963|6.1262|6.695|6.9262|7.7412|7.9475|8.5925|10.7975|12.7325|14.14|12.8825|11.945|15.1475|18.685|20.0825|22.735|17.13|20.8175|26.29|31.8125|27.1525|32.9575|34.68|37.905|31.3675|27.165|26.6|30.445|37.605|45.605|43.09|49|57.92|54.16|52.4|57.39|56.59|49.07||
2025-07-04 03:42:04|usa_0744|GNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:05|usa_0745|WRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:06|usa_0746|EXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.7917|3.292|4.125|4.25|4.3333|4.667|4.875|4.792|4.917|5.292|5.6667|6.708|9.542|10.208|10.583|12.75|12.875|11.833|11.896|11.958|12.813|11.646|7.75|10.083|8.604|7.917|9.783|9.44|10.653|9.917|10.833|13.923|12.267|12.03|11.033|13.017|14.95|19.533|19.45|22.2333|21.6366|26.1233|27.8433|29.2233|37.5466|38.3|54.13|48.73|35.85|43|46.32|50.17|37.96|38.99|35.56|35.85|30.53|21|19.07|24.6|26.33|26.96|23.59|30.68|22.95|24.86|32.32|28.81|19.72|23.15|31.38|32.1|42.65|53.22|64.31|73.75|64.16|78|88.4|86.97|101.91|82.39|78.5|83.48|81.83|69.08|60.42|78.32|80.37|97.2|103.71|94.3|97.25|111.93|100.23|108.16|92.33|73|76.44|86.06|84.19|92.03|78.93|66.76|81.77|90.99|125.38|146.76|156.84|154.22|136.83|130.56|119.62|136.34|140.32|162.93|189.32|181.05|253.55|232.39|257.75|308.92|226.21|202.21||
2025-07-04 03:42:10|usa_0747|SCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8044|2.3846|2.6041|2.7243|3.125|2.9246|2.2035|2.1137|2.1634|1.4022|1.883|1.5833|1.9839|2.4647|2.3846|2.4439|2.0032|2.2339|1.9839|2.3237|2.2211|1.923|1.6987|1.7948|2.2355|2.1442|2.3157|2.4919|2.5448|2.7403|6.0816|6.0576|4.9967|7.1313|7.6153|10.0816|7.4454|7.8492|10.1938|12.7642|13.6456|14.7946|17.535|22.6086|28.4226|33.7334|35.4642|36.5731|35.3296|24.5477|13.2306|13.1825|20.1247|27.1727|33.4995|28.2303|28.3457|29.0669|40.3167|40.6917|33.2302|32.4706|29.9322|30.9226|27.3553|31.288|34.9033|36.336|29.9515|26.4419|24.1342|29.3361|28.5765|31.5476|28.7976|28.6246|28.8649|25.6342|24.74|23.0189|25.0477|24.8265|31.5668|35.2495|33.6149|39.134|40.4321|50.7011|47.0089|41.9609|32.1918|34.2398|32.4322|30.3841|36.5667|32.3553|34.9033|46.2493|57.0856|68.5855|67.0566|60.1818|56.2491|66.7201|59.4029|45.2589|58.6722|70.8547|64.2009|77.5565|69.1624|77.7488|115.2518|99.3768|98.6462|88.0582|90.91||
2025-07-04 03:42:15|usa_0748|WTM|price_second_month|0|||||||||||||||||||||||||||||30.08|45.34|45.63|58.16|61.42|61.34|64.14|63.66|66.54|65.7|70.63|71.35|82.04|85.04|85.04|70.03|62.46|74.83|70.39|71.71|66.78|69.67|66.78|73.99|77.83|88.52|88.36|102.79|98.14|102.21|119.03|127.12|144.41|126.46|140.51|130.73|148.58|130.25|118|110.25|141.25|163|279.5|312|346|338|338|328|355|311|323|324|411|398.16|437|488.03|512.5|502.93|617|653.5|664.5|659.9|608.4|552.01|532.56|529|599.75|574.86|600.75|522|515|493.4|477|472.9|270|198.01|220|312|325.83|346.64|326.8|303.58|317.5|379.75|409.5|400|424.4|496.22|515.02|520.34|515.26|565|591.17|559.75|602.83|579.56|590.52|634.24|633.77|667.15|649.24|719.31|808|766.86|805.38|824.02|836.97|936.26|860.08|871.07|890.99|806.85|902.08|927.95|928.75|939.39|979.6|1060.7|1106.92|990.1|915.56|891.4|960|1195.06|1193.36|1120.81|1002.9|1050.2|1244.86|1370|1358.86|1443.57|1354.19|1588.69|1531.92|1765.44|1807|1844.24|2009.99|1849.5|1784.8||
2025-07-04 03:42:20|usa_0749|HLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.8335|41.2569|47.73|48.7716|52.5848|54.2589|43.7866|43.6192|37.5739|38.1319|45.0143|47.079|57.78|65.54|64.32|76.56|80.79|81.73|77.58|75.54|85.03|89.2|91.13|105.32|98.88|81.69|88.44|108.94|121.95|123.8|124.86|135.07|147.16|140.86|126.83|138.75|144.51|136.08|150.42|166.66|203.96|196.48|219.64|253.44|259.96|250.78||
2025-07-04 03:42:23|usa_0750|AGCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||16.58|15.28|12.94|18.94|24.315|21.565|27.13|30.13|24|27.88|28.38|31.88|32.5|27.38|28.13|25.13|8.63|8.19|6.56|11.63|10.31|12.56|11|12.5|10.5|9.75|11.8|8.65|11.75|13.95|22.46|20.75|19.12|24.14|16.24|17.88|22.08|17.2|18.65|19.16|19.99|21.79|19.47|18.36|20.53|16.93|19.55|24.46|24.85|31.23|36.25|43.28|43.2|68.94|64.86|60.43|61.63|24.62|17.14|28.86|31.24|30.31|34.25|28.77|33.05|45.14|54.78|51.67|42.84|45.75|51.63|40.21|42.09|46.15|51.48|55.47|56.56|58.28|52.48|53.96|48.84|42.19|49.74|50.78|49.04|50.26|49.49|51.93|48.54|55.8|60.92|64.03|68.45|70.78|66.6|63.6|59.66|59.68|67.58|66.56|69.12|78.13|60.43|55.23|71.1|92.51|129.48|138.37|137.62|110.21|120.16|128.13|108.71|132.72|140.81|110.28|129.53|113.53|109.7|107.33|91.04|101.21|96.97|97.98||
2025-07-04 03:42:27|usa_0751|WDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:28|usa_0752|PDCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:29|usa_0753|ALR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:30|usa_0756|ATR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.095|5.875|6.4375|7.125|7.625|7.9375|9|9.125|10.595|8.72|8.625|9.9375|11.095|14.0625|14.25|14.4225|16.2025|14.19|13.97|13.69|13.75|12.875|13.565|11.97|13.28|11.655|12.5|14.35|16.48|17.895|16.4|17.3|18.69|16.05|14.94|15.15|17.5|19.58|17.455|20.225|20.325|22.72|26.275|25.81|25|24.865|27.425|26.525|26.3|25.75|30.63|32.895|37.56|36.33|42.21|37.48|44.72|40.39|33.44|28.06|31.01|34.38|36.12|38.53|39.86|41.65|45.67|48.17|53.4|50.48|50.79|52.78|50.67|50.65|47.67|53.94|56.72|58.81|64.92|66.17|66.59|64.15|65.25|65.87|63.77|67.36|74.48|73.71|77.26|77.98|73.18|74.51|85.01|83.61|88.41|89.42|92.32|104.71|104.05|101.73|113.27|122.22|112.12|101.07|111.39|118.39|126.32|130.07|147.31|134.8|119.59|121.88|107.09|102.81|106.14|116.72|112.49|132.56|126.89|140.46|147.69|153.19|172.96|146.75|158.4||
2025-07-04 03:42:35|usa_0758|GXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:36|usa_0759|OI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13|11.63|11.25|10.5|13.25|13.63|13|16.25|16.38|15.5|18.5|24.13|30.88|34.88|33.88|38.38|44.94|31.66|32.13|23.94|30.5|24.75|23.94|13.81|11.25|13.06|2.88|7.85|7.06|5.53|8.22|14.68|17.5|11.7|15.7|9|11.45|11.45|11.28|13.38|14.83|16.05|20.92|24.89|25.71|25.8|21.75|18.74|17|15.16|18.9|23.76|34|40.22|44.89|56.45|57.22|44.6|20.22|15.42|28.63|33.94|31.27|29.64|30.33|25.06|26.88|30.49|32.12|18.94|19.53|23.9|19.54|17.48|20.03|25.5|27.45|28.39|33|33.92|33.23|30.79|25.64|26.16|23.9|20.85|19.29|14.96|18.9|17.93|18.37|19.8|22.57|24.64|24.22|21.56|18.6|17.67|18.39|19.92|16|10.17|9.88|10.8|7.66|10.88|11.32|11.68|18.43|15.13|11.07|12.78|16.45|13.01|16.41|22.22|20.72|19.86|14.76|16.92|12.69|12.69|12.6|11.47|13.11||
2025-07-04 03:42:41|usa_0761|INT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:42|usa_0762|GPOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.86|72.99|62.68|96.75|95.15|79.55|66.12|97.65|114.45|131.77|142.26|159.03|145.06|175.8|169.8|197.94||
2025-07-04 03:42:46|usa_0764|QEP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:47|usa_0765|RGLD|price_second_month|0|||||||||||||||||||||||||||||1.31|0.94|0.56|0.5|0.25|0.25|0.06|0.03|0.13|1|1.56|3.5|4.5|4.37|4.25|9.13|8.75|7.63|7.88|7.75|7.5|8.5|7.88|10.38|14.25|13.63|12.88|12|9|7.5|5.75|5.25|5.38|3.5|4.25|5.13|4|4.13|4.34|4|2.63|3.75|2.5|2.88|3.05|5.45|5.3|7.13|14.8|14.86|17.03|19.45|20.28|24.47|21.37|17.03|13.95|15.4|17.72|17.63|17.55|23.88|26.02|31.43|28.28|29.79|31.86|33.1|26.94|27.76|28.72|31.51|30.74|34.71|40|40.46|46.57|39.68|53.82|44.94|50.14|49.07|51.52|49.62|62.02|76.68|81.45|69.45|67.64|88.02|80.76|65.54|54.76|58.03|45.09|68.71|62.72|77.75|63.68|72.1|64.77|48.12|35.95|46.37|56.13|73.32|69.64|66.05|80.42|93.28|82.72|80.77|89.66|76.26|73.15|88.41|87.99|133.38|117.27|96.47|133.2|136.32|110.47|103.71|123.77|111.33|100.03|121.26|113.08|91.9|112.33|118.79|123.84|112.09|121.8|102.63|128.19|140.17|146.26|147|178.12||
2025-07-04 03:42:52|usa_0766|OUT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7446|34.9576|27.7243|30.6852|28.2263|22.3352|23.5544|20.1836|22.786|23.247|25.6854|26.5871|23.0421|22.5913|24.1691|21.0135|20.3271|20.3168|21.2901|21.9151|25.5625|27.9599|25.7264|29.5173|15.2863|17.11|20.0094|22.5606|24.2818|25.3678|25.6035|25.3678|21.1364|18.5238|18.657|17.8784|14.8047|12.2229|12.8991|14.6715|14.3232|17.4686|19.6816|18.6|16.4||
2025-07-04 03:42:55|usa_0767|BRO|price_second_month|0|0.1445|0.1328|0.1276|0.1171|0.1119|0.1171|0.1276|0.1833|0.1781|0.1781|0.3051|0.4061|0.4167|0.45|0.375|0.4333|0.4083|0.3917|0.2667|0.2333|0.3083|0.2834|0.275|0.2834|0.2917|0.275|0.3667|0.4083|0.3667|0.3667|0.3|0.2834|0.4271|0.4792|0.4896|0.5938|0.5938|0.5|0.6875|0.7032|0.8229|0.8125|0.8021|0.7292|0.8542|0.9063|0.865|0.9375|1|1.0365|1.0315|1.042|0.99|0.995|1.0835|1.1355|1.25|1.5525|1.727|2.18|2.3359|2.3516|2.1875|2.0273|2.2305|2.2344|2.4375|2.0625|2.9141|3.3359|3.9531|4.875|5.1125|5.5287|7.28|8.7425|8.9125|7.3125|8.605|7.205|8.8625|7.75|7.8625|9.225|9.995|11.225|10.1375|11.6|11.14|11.8675|14.59|15.635|15.235|14.97|14.5|14.075|13.03|13.46|12.3|8.915|9.735|10.16|9.95|8.435|9.64|9.935|8.925|8.39|9.8|9.52|11.435|13.07|13.195|10.505|10.43|11.815|12.8|13.12|13.42|15|16.135|15.57|15.81|15.05|15.095|16.31|16.1|16.07|16.195|16.03|16.23|16.155|18.03|18.735|21.675|21.55|21.715|22.48|25.625|26.32|27.78|30.48|29.02|29.62|31.57|36.89|37.74|43.01|40.2|46.4|45.03|45.9|52.52|58.05|64.41|67.61|59.37|63.04|59.59|56.07|62.33|74.1|74.74|84.21|89.51|105.13|113.1|118.54|112.9||
2025-07-04 03:43:00|usa_0768|CFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|24.96|26.77|24.19|26.26|19|23.69|24.77|33.51|37.67|34.1|33.39|40.67|43.49|40.44|40.92|36.36|37.23|33.76|31.89|38.49|34.44|25.63|25.36|34.7|46.38|49.09|44.4|51.04|52.98|41.38|36.74|41.79|41.76|27.17|27.99|27.24|30.74|34.2|43.05|48.14|45.77|40.42||
2025-07-04 03:43:03|usa_0770|FLO|price_second_month|0|||||||||||||||||||||||||||||1.6786|1.4371|1.2185|1.3502|1.3063|1.3941|1.2405|1.3941|1.4591|1.668|1.8656|1.5802|1.5908|1.6786|1.6566|1.5917|1.5697|1.4925|1.5478|1.6136|1.5144|1.8111|1.1308|1.1966|1.3827|1.6136|2.0745|2.0306|1.5697|1.6356|1.7506|2.2334|1.8111|1.5636|2.0025|2.1404|1.9534|1.3827|1.438|1.136|1.5855|1.9095|1.4266|1.5451|2.7962|3.5468|3.675|3.2606|3.3725|3.0288|3.1697|3.2658|3.9506|4.1817|5.1556|5.3136|4.6163|4.9916|6.0306|5.9259|6.4494|8.0681|7.68|8.1481|8.6133|8.0444|7.8933|8.6933|10.2222|9.1733|10.3244|10.0711|12.5022|11.7511|11.9022|9.9156|9.4089|10.5644|10.1733|11.3289|10.9822|11.4844|11.6444|11.8222|14.8133|12.7|13.18|12.76|14.68|13.7667|15.6933|18.7867|22.2467|20.79|21.73|20.57|20.85|19.58|19.5|21.64|22.46|23.21|23.52|17.13|18.75|14.91|15.52|19.26|18.48|17.37|19.98|20.74|20.3|20.15|19.79|20.47|22.37|22.8|21.53|21.53|23.59|24.46|22.19|21.75|24.09|24.13|25.82|27.41|27.6|27.3|30.05|27.88|24.98|23.56|20.81|22.42|23.22|23.24|22.62|18.74|16.9||
2025-07-04 03:43:07|usa_0772|CREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:08|usa_0773|EAT|price_second_month|0|||||||||||||||||||||||||||||4.9054|4.0652|3.736|5.9918|5.1529|5.9588|6.0247|7.8262|6.2973|7.1111|8.2963|8.642|10.4089|11.037|12.2963|8.9807|11.2222|10.7778|7.5556|8.8356|7.5022|7.4444|6.8356|6.0578|7.4444|6.6667|8.2222|5.28|6.1689|7.4444|6.5556|9.28|9.6667|7.7778|11.3911|12.8622|12.4711|10.7511|10.0578|9.6133|12.6667|14.2222|18.1689|19.7067|16.3667|17.7333|18.6667|22.8933|22.3667|18.48|19.8667|18.48|23.22|22.8|21.7067|25.0867|24.64|20.3|22.7533|25.24|25.08|24.7667|26.4533|27.7667|24.4667|25.6467|30.3133|33.97|31.96|28.84|23.03|18.44|21.93|18.92|6.64|11|17.9|14.56|13.8|18.11|17.78|15.75|20.44|23.64|25.78|22.58|24.08|27.59|32.31|34.46|29.95|33.38|39.21|39.99|47.03|55|49.65|48.9|56.33|59.46|55.18|53.13|45.62|49.8|44.97|53.71|53.11|42.24|39.23|31.22|36.73|34.43|43.73|44.28|51.08|45.77|37.57|38|44.8|34.35|26.35|45.04|50.11|68.59|61.45|53.27|34.6|42.54|30.35|24.51|33.45|38|36.58|32.73|36.01|46.34|70.63|71.52|132.27|164.83|172.63||
2025-07-04 03:43:14|usa_0774|SLM|price_second_month|0|||0.3764|0.3211|0.3211|0.4019|0.3711|0.3775|0.4168|0.47|0.5125|0.5583|0.6571|0.8369|0.9155|1.0835|0.9591|1.1505|0.9155|1.0687|1.0612|1.058|1.1165|1.2048|1.3813|1.4802|1.6758|1.4844|1.7439|1.4546|1.3909|1.7737|1.8374|2.3181|2.1097|2.2415|2.2373|2.5052|2.2543|1.6673|1.5227|1.5865|1.5142|1.5397|1.3441|1.31|1.1655|1.2548|1.6163|1.8418|2.3863|2.8114|2.5306|2.5053|3.2709|3.6025|4.1384|4.6107|4.3938|4.9201|4.7565|4.2725|5.2401|5.1062|4.9424|5.2625|5.9026|3.7291|4.012|4.667|6.8926|8.6379|8.3497|9.4334|10.1313|11.046|11.4902|10.9149|11.639|12.9753|14.2913|14.3556|13.2659|14.9665|13.6976|13.9411|18.2821|17.4353|17.246|17.7748|18.7751|20.1543|19.2075|17.3389|16.3778|15.2381|20.0828|17.9641|13.6053|7.0063|8.0996|5.8987|3.2906|1.6435|2.3616|3.1798|3.9194|3.9944|3.9694|3.948|4.1266|5.2949|6.0881|4.9055|4.6018|5.6308|4.9912|5.6272|5.913|6.7776|8.4819|8.5712|9.5216|8.5533|8.61|8.86|9.68|9.47|10.26|8.48|6.755|5.84|6.87|7.415|10.07|11.99|10.39|10.17|11.57|10.91|11.47|11.72|10.27|11.05|9.51|8.44|8.53|10.37|7.58|7.64|10.61|15.79|20.25|18.75|17.78|19.7|19.59|15.28|17.46|14.38|15.26|14.24|15.03|20.83|21.46|22.06|27.38|30.19|32.37||
2025-07-04 03:43:19|usa_0775|AL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|21.94|25.47|21.31|21.22|22.49|26.6|28.16|25.93|31.77|34.19|41.19|37.85|38.03|39.29|39.24|29.83|32.98|28.55|30.05|28.9|35.6|40.12|36.58|39.63|42.63|45.78|44.28|46.28|37.67|38.32|36.71|39.24|46.59|44.66|30.4|30.14|38.63|43.5|47.11|41.4|45.13|43.89|35.72|36.36|38.24|44.78|38.22|40.51|38.3|39.77|48.2|46.27|50.64|47.92|56.87||
2025-07-04 03:43:22|usa_0778|SYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|31.95|32.12|32.99|31.34|27.51|31.2|27.3|33.8|36.24|27.1|30.66|35.35|36.39|35.02|31.61|25.98|31.88|34.6|31.39|37.39|30.76|19.48|24.9|31.97|38.48|46.26|49.75|44.79|42.71|37.04|32.96|37.28|35.71|31.23|32.36|31.22|40.87|42.38|50.26|67.52|60.68|59.02||
2025-07-04 03:43:25|usa_0779|TER|price_second_month|0|||||||||||||||||||||||||||||2.5325|1.625|1.6575|2.5|2.875|3.47|3.345|4.8425|2.9375|3.1575|3.75|3.6875|4.5925|6.9675|5.875|7.205|5.515|7.44|7.815|9.08|13.515|18.94|13.065|10.315|10.065|7.75|11.815|13.625|20.5|27.875|16.405|23.595|15.375|8.69|16.03|24|26.405|34.03|43.56|87|86|64.81|30.06|31.23|39.85|32.78|27.86|33.51|27.08|12.65|16.39|11.59|17.15|17.83|25.17|24.65|22.29|12.87|17.06|15.42|13.01|16.8|14.63|16.79|15.57|14.04|14.9|16.11|17.02|14.89|10.89|11.99|13.74|9.33|3.79|4.13|7.15|8.25|8.86|9.99|10.98|8.98|11.86|18.63|16.01|12.1|13.46|16.42|14.45|15.62|15.64|16.76|17.94|15.35|17.03|20.28|17.8|20.59|19.85|19.32|21.15|18.04|20.78|19.08|19.81|21.06|24.38|28.44|35.55|35.61|40.47|45.4|37.91|41.19|36.62|40.83|42.14|52.97|62.59|58.76|67.02|84.97|110.34|128.61|132.35|121.44|152.87|117.92|109.26|84.64|93.45|101.14|100.19|107.87|92.23|103.59|140.94|136.73|110|109.86|78.6||
2025-07-04 03:43:31|usa_0781|TWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.5457|55.5457|57.2529|54.6311|57.131|58.2895|59.5089|55.9116|54.875|50.7899|51.8264|59.9967|64.5086|64.5696|58.3504|54.2653|62.6795|61.8868|70.7278|68.3499|76.1543|76.1708|61.5654|60.19|67.6565|68.1804|69.6868|67.7875|68.3769|69.8178|61.9584|55.1469|48.3354|55.5399|58.4216|55.6709|60.9105|65.9536|66.543|64.8|58.76|62.2|62.4|56.32|55.56|51.64|50.52|57.64|54.2|18.08|21.92|25.88|28.72|28.88|26.24|23.52|20.24|21.36|19.84|16.19|16.73|12.55|12.79|13.73|12.75|12.57|13.66|11.66|13.51|11.03||
2025-07-04 03:43:34|usa_0782|GNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|25.76|28.46|27.99|31.93|33.4|31.82|33.29|34.3|33.1|37|36.14|30.46|24.5|23.16|22.48|14.97|1.44|1.94|5.92|8.41|11.09|15.76|15.32|10.59|11.66|13.32|11.11|6.14|6.14|9.54|5.44|5.45|5.85|8.68|10.7|12.02|15.21|15.23|17.18|14.01|9.09|7.99|8.03|4.38|4.63|1.97|3.7|4.08|4.25|3.95|3.53|3.35|3.4|2.95|3.53|4.57|4.51|4.49|3.15|4.49|4.04|4.32|3.15|2.74|4.15|3.16|4.11|3.58|3.82|4.08|4.05|4.37|4.9|6.09|5.66|5.65|5.82|6.11|6.23|6.7|7.81|7.32|6.98||
2025-07-04 03:43:38|usa_0783|ORI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.2741|5.2456|4.5345|5.8667|6.0444|6.5493|8.1493|8.1185|7.7796|7.9111|9.6462|9.6462|10.7129|12.8|12.8213|15.0222|15.2|12.0693|11.3653|10.032|9.7013|8.2667|6.6667|6.2347|9.3653|12.768|13.8987|15.0667|15.056|14.32|14.32|17.0453|17.7067|17.12|15.9573|14.56|18.3147|17.9147|19.7653|18.88|18.208|18.84|19.992|19.192|19.888|20.136|21.288|21.29|21.37|20.9|22.55|22.32|21.66|18.19|15.01|13.72|15.05|10.93|10.26|9.08|10.23|11.91|10.64|11.29|13.86|12.78|12.66|12.5|12.43|9.94|8.22|10.86|9.87|8.63|10.49|12.01|13.61|14.2|17.2|15.56|17.1|15.35|15.13|15.16|15.46|15.71|18.96|17.8|19.16|19.23|17.87|20.71|19.78|19.09|20.97|20.03|20.98|22.18|22.55|20.86|22.05|23.36|22.56|19.72|15.59|16.11|17.92|19.33|26.26|26|23.96|26.35|23.92|21.84|24.5|26.37|24.49|27.35|29.31|28.96|31.78|35.87|38.97|38.51|37.8||
2025-07-04 03:43:43|usa_0785|RRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:44|usa_0786|SPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:45|usa_0787|CRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24.13|24.5|30.85|35.65|31.35|30.1|38.45|38.9|39|29.35|29.15|34.86|32|42.34|44.13|43.53|46.75|46.52|48.09|50.33|45.31|47.31|40.04|40.49|41.22|47.17|52.03|51.49|62.72|58.05|63.44|68.45|22.35|26.86|30.12|34.13|32.84|37.28|31.94|30.39|33.12|37.78|37.96|33.12|27.73|35.13|33.13|36.26|39.93|40.46|44.66|47.45|52.28|58.13|54.03|59.68|64.49|73.75|72.14|75.14|76.5|73.13|85.41|84.26|72.44|86.97|90.62|106.8|102.29|106.61|106.49|121.56|127.4|140.86|129.9|131.2|140.77|155.57|171.38|217.15|224.68|286.74|329.52|443.86|379.88|296.16|232.64|204.81|242.15|219.81|201.34|209.68|194.95|256.73|219|197.75|195.77|165.31|136.73||
2025-07-04 03:43:49|usa_0788|SNV|price_second_month|0|||||||||||||||||||||||||||||7.7276|7.5825|6.8206|7.7457|7.6067|8.3565|8.9188|9.2272|11.6882|11.8756|12.1356|13.6533|13.5142|15.4915|14.1582|15.7636|15.4189|16.7794|16.5527|17.9132|19.0469|23.1284|26.3029|26.5296|31.2914|32.4886|44.5562|47.454|52.5491|53.447|65.1812|71.9361|68.6913|55.6816|67.5281|72.885|61.6202|57.5795|61.2222|50.141|61.2222|60.2733|67.7424|85.1601|92.9965|94.2822|71.9361|89.6905|81.5786|73.987|63.7629|58.9264|69.8545|74.8442|87.7314|76.6808|78.8236|77.7522|82.65|83.1398|88.9865|88.0682|86.1703|86.7825|80.5378|89.0171|91.8945|99.0882|101.2003|84.5479|76.191|80.7101|80.4301|64.4001|58.2401|24.36|22.89|25.9|13.65|19.95|20.72|14.42|14.21|17.85|16.66|10.15|10.43|14.84|13.37|14.56|16.59|17.78|19.18|22.33|24.43|24.36|23.06|24.15|25.84|27.99|29.02|30.43|33.38|26.59|32.17|33.08|38.71|42.22|40.88|42.12|49.63|49.3|54.11|50.06|37.81|39.68|31.96|35.54|38.09|29.02|19.19|21.87|31.57|42.31|49.12|43.1|45.29|52.65|42.65|40.16|42.13|41.81|27.09|30.96|30.79|37.94|39.69|46.12|57.07|51.88|47.83||
2025-07-04 03:43:54|usa_0789|TTC|price_second_month|1||||||||||||||||||||||||||||1.5294|1.2844|0.78|0.7469|1.0681|0.85|0.7831|0.8031|0.9181|0.755|0.775|0.9337|1.2269|1.0513|1.4394|1.5956|1.6406|1.4844|1.5625|1.7969|1.7894|1.75|1.9688|2.055|2.0081|2.0706|2.0781|2.2813|2.125|2.3675|2.4769|2.6644|2.3944|2.1406|1.2931|1.7813|1.9612|2.4613|2.3363|2.3319|1.8713|2.0587|1.9688|2.2931|2.875|2.8094|2.6313|2.8125|3.725|3.5525|3.5156|3.9937|4.3781|4.9688|5.625|5.8|7.75|8.7587|8.5375|10.1687|11.0625|9.6525|9.19|10.9425|11.9375|11.675|10.5425|11.6575|12.81|14.7225|14.7075|13.61|10.3475|8.3175|10.325|8.25|6.045|7.475|9.9425|10.4525|12.2925|12.28|14.0575|15.41|16.555|15.125|12.3175|15.165|17.7775|18.3225|19.89|21.49|23.02|22.705|27.175|31.8|31.595|31.8|29.615|31.905|35.06|33.89|35.27|36.535|43.06|44.1|46.84|55.95|62.46|69.29|62.06|65.23|62.45|60.25|59.97|55.88|68.84|66.9|73.3|79.67|65.09|66.34|83.95|94.84|103.14|109.88|97.41|99.91|85.49|75.79|86.48|113.2|111.16|101.65|83.1|95.99|91.63|93.51|86.73|80.1|72.75|70.68||
2025-07-04 03:43:59|usa_0790|OSK|price_second_month|0||||||||||||4.0417|4.5417|4.5417|4.0417|5|4.7917|5.2918|2.6251|2.6251|2.7917|2.375|1.7917|2.3125|2.2917|2.0833|1.375|1.6251|1.5834|1.5625|1.2917|1.6876|1.6667|2.6667|2.4167|2.9167|2.0417|1.6251|1.6251|1.5417|1.5417|1.5417|1.5208|1.7917|1.8333|1.8333|1.834|2.25|2.042|2.25|2.459|2.5|2.438|2.021|1.98|2.105|2.292|2.521|2.917|3.188|3.875|3.75|5|5.625|6.625|8.407|6.907|6.625|7.625|8.875|9.735|12.235|9.328|9.313|10.675|13.15|14.925|14.0875|15.5|15.275|13.8575|19.565|23.45|29.425|25.875|25.48|31.41|37.325|39.87|40.11|44.93|56.73|52.85|51.7|48.01|53.65|61.69|57.89|48.09|40.07|40.41|15.42|7|6.26|11.87|33.6|39.73|38.12|35.53|24.88|28.7|35.67|27.7|19.72|20.52|23.31|20.47|25.34|29.35|38.56|39.82|44.92|48.75|57.83|54.05|49.68|45.4|48.79|50.16|42.05|43.86|34.5|45.91|53.93|70|67.89|63.12|74.6|90.04|78.93|72.75|70.26|71.33|77.81|71.19|70.27|90.46|72.15|71.82|77.01|80.5|106|131.44|114.58|107.6|111.04|92.91|79.76|92.07|89.19|73.83|103.83|97.29|110.86|113.73|107.91|113.61|102.3|99.19||
2025-07-04 03:44:05|usa_0791|SDRL|price_second_month|0.0072463768115942||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|30.92||38.77|46.38|47.33||51.28|39.15|36.6||26.06||
2025-07-04 03:44:07|usa_0792|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|75.66|49.01|51.55|67.23|88.85|84.52|85.74|106.65|117.05|95.05|92.81|70.21|75.05|80.23|84.25|84.54|92.05|94.89|96.84|138.87|154.66|143.02||
2025-07-04 03:44:10|usa_0793|FEYE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:11|usa_0794|NUAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:12|usa_0796|FOSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.0494|4.5926|5.0627|3.5812|3.358|3.0993|1.8528|1.8272|3.1368|1.6296|2.5936|2.5679|3.3343|3.4568|4.3951|5.3096|5.7304|4.8889|8.2044|9.3333|12.4267|13.8622|9.3333|10.0844|8.9467|7.7511|6.6133|7.7778|9.9333|9.1156|9.6667|11.3733|13.76|14.5733|13.5333|11.9867|14.94|18.7|19.4267|23.1733|23.79|28.71|27.05|25.8|21.35|21.99|19.94|17.02|18.23|18.82|21.02|26.92|31.21|33.51|43.34|32.18|31.71|29.92|15.2|12.62|22.34|25.38|30.85|36.25|37.5|47.49|67.65|76.74|105.84|96.61|89.59|121.98|73.16|84.95|86.44|102.77|106.2|116.14|127.27|114.91|104.76|101.29|111.72|86.01|71.01|61.58|38.47|46.91|27.87|28.56|33.42|18.91|10.77|8.29|7.08|13.38|21.88|22.67|19.33|15.64|9.79|12.8|7.49|4.59|3.05|6.435|10.6|15.14|14.12|13.4|11.95|13.52|7.34|4.23|4.77|4.33|2.03|2.12|1.1|1.06|1.2|1.13|1.46|1.52|1.48||
2025-07-04 03:44:17|usa_0797|ITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.352|4.5385|3.7924|3.8753|4.3105|4.1033|5.2224|5.2638|5.6783|6.1135|4.9944|5.9684|6.4762|6.2586|5.6058|5.7819|4.0204|5.7301|5.5747|5.5229|6.7228|7.7357|7.4854|8.1303|9.7816|11.1079|11.2704|9.9938|9.3223|10.3884|10.7896|10.9288|12.5171|13.3543|13.1139|14.112|14.5812|15.75|18.0909|18.0313|17.4079|17.2918|16.2308|17.8887|19.6361|22.3153|22.544|21.3669|18.648|21.8842|21.1382|13.8799|12.3845|13.6544|16.6055|17.1493|16.9868|16.0086|14.0921|15.2526|19.2084|19.1056|15.6969|20.17|24.95|20.53|19.9|22.37|26.33|30.15|32.85|40.82|43.9|43.68|47.86|41.4|41.07|42.68|37.41|39.71|35.26|35.51|36.18|40.37|40.97|38.01|40.36|54.2|50.18|52.5|59.11|55.45|57.76|57.62|56.92|69.78|60.15|57.7|62.81|72.63|82.98|93.9|95.67|94.58|87.87|73.82|72.53|84.52|90.89|76.16|102.28|108.27|126.14|132.88|139.22|156.12|141.24|150.54||
2025-07-04 03:44:21|usa_0798|ARRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:22|usa_0799|RPAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:23|usa_0800|GHC|price_second_month|0|||||||||||||||||||||||||||||134.6228|125.6926|97.0231|122.158|113.4213|120.9073|97.869|128.0913|124.6232|125.7651|122.4843|130.2|133.2633|122.4904|132.2906|147.4259|140.4775|141.3838|147.879|153.0148|159.9631|173.6363|183.6781|174.0109|188.9649|194.6324|210.2631|209.3568|232.9993|254.219|275.0641|298.1749|327.4788|309.6548|321.5515|332.391|336.2398|325.6662|345.3028|294.7007|302.4043|307.54|348.7045|375.513|351.8282|346.5112|308.1443|345.472|373.0358|390.9203|437.444|431.0999|437.7461|420.5444|485.448|541.1859|574.4473|524.7515|566.7437|542.5756|501.4897|502.6981|445.2987|454.5128|489.9494|463.89|444.0298|462.8206|464.6332|462.6091|487.2909|437.444|379.6941|360.4079|239.2045|217.8097|217.5136|262.4422|249.905|253.9532|281.3961|217.6526|227.7971|261.6749|248.0803|214.9518|216.855|237.9961|210.7586|212.9821|221.7793|240.7996|282.3024|340.7713|406.9317|434.2417|409.0101|434.3021|536.2254|595.9752|647.1029|661.56|541.25|488.11|497.95|490.35|489.75|538.25|598.8|587.2|583.1|580.1|580.85|562.65|658.96|683.71|680.54|704.06|631.61|502.88|358.23|427.95|447.02|600.83|662.54|616.81|566.52|601.13|613.02|565.43|643.68|626.66|564.75|586.33|627.15|702.33|752.43|795.19|931.12|983.77|954.41||
2025-07-04 03:44:28|usa_0801|BPOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||80.625|83.125|75.625|75.625|86.575|92.825|95.625|110|117.825|65|81.25|90|92.2|108.125|133.125|130.7|173.45|140|148.75|165.95|152.2|137.8|143.75|111.55|114.4|103.15|125.95|136.25|156.75|161.25|143.35|145.1|159.5|174.05|168.15|169.45|197.45|188.4|236.5|224|216.1|242|265|264.9|235.5|273.5|221.8|204.3|193.7|190.5|177|175.1|172.1|123.4|96.1|110.4|109|81.5|62.5|22|29.5|21.5|23.7|19.3|30.3|25.5|28.8|32.5|29|20.8|14.9|19|15.27|15.84|19.77|27.92|30|31.06|28.58|28.59|30.18|30.96|32.64|34.51|32.49|29.36|29.71|26.5|31.34|39.31|40.65|44.06|37.2|39.91|35.36|42.01|45.24|50.34|56.4|56.38|52.21|52.57|55.31|47.98|39.49|37.04|48.53|66.82|81.61|75.94|77.82|91.85|81.71|77.22|73.02|71.4|57.18|68.28|73.79|83.68|89.01|102.5|99.36|100.43|103.53||
2025-07-04 03:44:33|usa_0802|TECH|price_second_month|0||||||||||||||||||||||||||||||||||||||||0.9375|0.875|0.9531|0.7969|0.6406|0.6719|0.625|0.6563|0.7969|0.8438|1.2188|1.4769|1.3362|1.8125|1.5938|1.5|1.5469|1.7269|1.93|2.3125|2.3512|2.1875|1.5313|2.3438|3.125|3.1412|3.875|6.07|10.7225|10|11.9375|11.125|6.735|8.2525|7.9225|7.935|7.385|7.8525|7.0975|7.735|5.43|7.25|8.42|8.985|10.1225|9.6875|9.685|9.35|8.5225|11.65|14.2425|13.815|14.8675|13.67|12.725|13.4425|14.08|14.9225|15.7525|16.2875|17.0975|19.625|19.2925|15.5025|12.2125|15.0675|15.4175|16.97|15.98|15.1375|14.4325|15.0175|17.9225|20.375|18.1175|16.8725|17.8975|16.965|17.1425|17.725|16.9975|16.6275|19.3775|21.385|22.21|21.9475|23.88|22.9025|24.3825|25.3125|23.62|22.8025|21.46|27.47|26.3375|26.34|26.58|28.02|30.945|33.6875|35.335|37.58|48.0425|40.355|48.475|49.5125|47.8925|54.5625|47.2225|66.2|63.865|75.8275|90.4225|103.4575|124.785|118.0075|104.8525|92.4325|82.9525|84.99|72.64|81.79|78.4|62.9|73.57|77.19|73.99|75.36|61.75|48.4||
2025-07-04 03:44:38|usa_0803|DATA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:39|usa_0804|SGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:40|usa_0805|CFR|price_second_month|0|4.7727|7.5|6.9887|7.1591|7.3296|6.5342|6.6478|6.1932|4.375|5.1989|5|4.8864|3.9773|4.0341|3.2387|2.7273|2.5569|2.9545|1.9319|2.1023|1.9887|2.358|2.4716|3.3523|3.6364|4.0909|2.6989|2.2159|2.5|2.2443|1.5057|1.8751|2.0171|2.6705|2.9545|4.375|6.25|5.5115|6.7045|9.8125|8|9.1875|8.2813|8.875|9.125|9.5|7.875|9|9.875|11.5|12.688|12.25|12.875|14.25|17.75|17.844|19.688|22.25|26.563|28.469|27.094|21.375|26.8125|23.6563|28.125|26.125|28.5|21.4375|26.5|31|32.25|35.86|33.5|35.75|28.15|34.45|38.59|37.4|33.1|31.16|34.07|38.07|40.18|42.42|43.82|44.99|47.91|46.48|44.61|48.87|53.86|55.12|56.7|58.96|54.5|54.08|53.17|51.58|52.61|51.12|55.9|55.68|54.21|43.04|48.95|49.28|48.02|54.15|54.88|51.25|53.54|58.56|58.24|50.99|50.57|56.48|56.89|55.6|54.61|60.56|64.35|70.84|71.82|74.64|74.86|78.6|74.66|67.8|73.41|64.66|69.79|47.93|66.9|72.9|82.31|92.47|91.66|84.2|98.41|103.99|114.23|110.89|100.32|103.68|91.27|83.01|93.56|78.39|75.97|69.46|83.91|104.4|120.71|114.22|125.89|140.73|124.98|129.96|145.07|131.82|100.2|94.53|98.29|108.51|101.58|112.23|140.62|137.03|126.98||
2025-07-04 03:44:45|usa_0808|LPLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.47|34.79|27.66|28.48|32.89|32.38|28.1|27.51|31.47|36.99|38.21|42.87|54.25|47.3|49.25|43.02|45.5|42.85|39.5|44.28|20.39|25.47|29.86|40.71|39.54|39.17|46.39|49.93|64.27|71.84|66.1|60.65|77|84.91|74.95|90.9|79.48|72.65|80.3|94.82|133.06|146.86|147.85|170.5|187.53|183.94|222.43|231.57|249.56|197.03|233.39|226.34|268.37|272.67|224.34|326.85|371.74|372.5||
2025-07-04 03:44:49|usa_0809|ICPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:50|usa_0810|X|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:51|usa_0813|SM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.3125|3.9375|3.5|3.5625|3.4375|3.1575|2.9525|3.125|3.375|3.1875|3.25|3.39|3.8125|4.405|3.625|5.5|6.0925|7.9375|8.9375|10.345|9.0625|6.8125|4.14|4.75|3.9075|5|6.625|5.2175|6.9525|9|10.345|11.5|11.155|11.075|9.6|9.575|10.85|11.58|11.89|12.645|13.335|14|14.15|12.85|15.45|16.255|17.445|21.495|25.44|26.02|34.47|35.62|38.39|39.09|40.8|40.08|36.01|37.36|33.35|39.3|36.88|50.96|42.22|20.11|13.58|21.66|26.3|32.38|32.58|43.24|37.99|49.69|72.47|66.49|76.5|79.49|78.72|54.09|47.23|49.69|57.88|60.64|68.32|88.14|73.75|75.81|89.04|43.45|48.52|52.32|36.7|29.37|9.04|31.52|37.88|39.86|24.65|16.97|13.36|20.64|18.34|26.2|30.09|20.4|16.34|11.63|9.48|8.31|6.57|3.52|2.43|4.23|13.86|19.9|19.1|29|35.51|48.27|44.07|43.11|29.51|26.29|42.31|37.45|43.77|50.43|45.63|45.19|32.71|23.42||
2025-07-04 03:44:55|usa_0814|S|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.38|53.2|40.78|24.72|25.76|13.08|14.8|15.57|16.15|27.73|22.68|20.74|24.08|22.45|18.84|17.8||
2025-07-04 03:44:57|usa_0815|G|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|15.25|14.55|14.57|7.98|8.21|10.47|12.44|13.5|15.41|15.7|13.99|14.15|14.49|16.12|16.72|15.34|15.96|16.6|17.85|15.31|17.71|19.32|19.16|18|16.35|17.13|17.36|17.73|22.22|22.86|23|25.26|25.27|27.69|23.8|24.48|24.24|26.82|28.26|31.56|31.37|30.51|30.31|29.25|32.94|36.08|40.96|39.72|38.46|35.33|41.79|41.62|41.05|44.7|51.88|50.33|44.62|42.11|46.29|44.03|47.73|38.13|37.57|33.46|34.81|34.28|39.23|46.19|52.7|43.52||
2025-07-04 03:45:00|usa_0816|CBSH|price_second_month|0|||||||||||||||||||||||||||||8.2084|7.2963|7.2134|8.1255|9.4089|10.9445|10.3641|12.5198|12.7686|12.8515|14.4268|15.7534|14.5927|15.0487|13.6806|15.9193|15.7949|16.4167|14.4268|15.2974|15.5462|17.8495|18.5957|17.9738|17.163|18.0982|22.3865|23.6302|21.7646|26.8041|30.9679|35.5696|36.2885|29.8486|33.117|30.4083|30.7366|27.5652|28.0279|21.4537|25.931|26.8638|28.1696|29.5203|26.8712|30.1396|28.1622|31.147|33.7364|32.05|29.8486|28.9084|30.3113|32.3857|35.7064|36.8705|34.7363|36.0646|36.4974|35.2288|36.378|39.9076|38.6166|38.4674|38.5868|37.4003|36.2586|36.9004|35.2214|34.8483|33.8259|31.0799|32.7738|33.5797|32.6917|25.9161|23.4088|27.4085|29.9979|30.2292|27.7368|26.6623|28.0204|29.968|31.9231|29.5277|27.7816|28.8114|28.9084|30.0202|26.6996|28.4233|32.4753|32.229|33.6692|33.326|32.3932|34.4229|31.9529|30.9829|33.2887|33.4379|34.2662|31.6992|36.5123|37.8182|40.9001|44.0416|39.9449|41.0344|42.2507|43.1089|48.1906|53.0261|47.0265|46.9593|42.7805|42.5865|50.0188|47.8264|49.9341|46.6747|51.6814|60.9047|64.0721|58.1815|57.4246|62.0063|59.7603|59.4061|64.7187|60|43.4921|44.5261|45.8685|49.5619|52.9905|60.9143|70.2381|65.05|63.01||
2025-07-04 03:45:05|usa_0817|NUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.13|26.75|22.75|20|22.69|26|10.38|23.94|20.88|18|10.75|11.19|8.94|6.63|6.56|4.63|8.2|7.1|6.85|7.95|10|12.5|12.5|11.55|10.52|10|11.3|17.37|19.15|22.4|25.82|22.48|22.33|22.59|21.34|17.38|18.08|17.16|17.32|19.18|16.97|17.54|15.56|17.69|16.56|17.14|16.75|10.76|9.4|14.51|17.25|26.78|26.72|28.76|25.57|31.61|31.92|39.09|42.29|47.74|57.76|42.88|41.49|45.4|41.2|58.8|83.71|127.84|83.52|73.84|44.72|41.8|54.18|50.6|45.68|34.87|30.49|39.45|57.88|52.18|49.54|54.88|60.83|67.91|70.4|81.89|79.6|65.97|60.11|46.69|40.62|38.24|24.52|37.18|47.27|51.51|51.18|60.16|50.62|43.88|46.39|46.65|40.94|41.71|39.84|33.33|23.89|17.02|12.5|13.35|8.93|7.3|7.92|8.63||
2025-07-04 03:45:10|usa_0819|GRPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|247.8|88.2|62.1|111.8|139.6|205.6|208.2|155.6|121|126.6|151.4|163.8|130.8|79.8|55.2|84.4|70.8|111.2|79.2|94.8|63.2|81.6|116.4|85.6|94.4|90.4|61|68.4|70|50.2|58.2|34|23.6|28.895|31.84|40.94|44.01|24.39|20.66|22.66|15.45|10.35|8.09|7.19|5.52|10.49|10.92|18.03|15.72|13.6|9.14|13.43|28.42||
2025-07-04 03:45:13|usa_0821|SIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:14|usa_0822|TUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:15|usa_0823|CPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|22.88|27.66|42.55|62.9|63.29|44.58|34.04|40.4|34.03|36.59|18.57|26.43|34.65|40.82|49.42|55.08|48.15|48.78|55|58.02|62.44|66.37|60.5|71.34|82.7|78.07|93.43|105.48|131.85|124.71|148.53|143.75|136.41|128.37|109.26|113.73|87.61|59.95|54.49|55.19|54.03|77.95|93.44|106.49|109.27|122.31|134.87|135.97|112.29|78.1|81.96|91.33|92|103.18|105.66|83.14|45.62|48.05|79.97|80.83|81.33|75.25|77.07|94.09|66.49|72.91|84.16|92.35|104.15|104.65|94.14|96.99|102.16|90.4|93.37|92.88|106.47||
2025-07-04 03:45:18|usa_0824|BWC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:19|usa_0825|AVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:20|usa_0827|TPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:21|usa_0828|SWI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:22|usa_0830|CLH|price_second_month|0.21714990746453|||||||||||||||||||||||||||||4.19|2.875|3.125||8.125|7.06|5.625||4.625|5.875|6||6.5|4.125|3.56||3.875|3.25|1.97||1.97|1.94|1.25||1.435|1.565|1.125||0.845|0.97|0.78||1|1.19|0.75||0.905|0.72|0.625||1.03|1.485|0.89||1.375|1.15|1.685||5.88|4.64|7.78||4.76|2.125|4.455||4.74|5.83|7.545||10.84|16.975|14.405||20.155|21.775|24.205||24.71|22.26|25.85||35.53|33.775|31.72||26.995|28.13|29.805||33.205|33.875|42.04||51.625|51.3|63.73||56.42|48.85|55.01||50.53|58.66|59.96||64.25|53.92|48.05||53.74|43.97|41.65||52.11|47.98|55.65||55.83|56.7|54.2||55.55|71.58|49.35||71.1|77.2|85.75||59.98|56.03|76.1||93.14|103.87|99.77||87.67|109.98|114.12||164.43|167.36|174.51||226.15|241.71|230.14||231.18||
2025-07-04 03:45:29|usa_0831|SFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.84|38.971|27.495|30.68|32.01|36.64|29.74|19.87|24.26|24.79|24.76|22.81|20.48|18.46|23.85|20.33|23.07|25.76|21.89|25.33|23.02|23.48|20.56|17.55|19.23|16.75|24.76|24.545|20.59|21.81|25.69|24.9|26.46|28.47|27.09|28.75|33.51|30.29|35.33|40.44|41.62|61.86|79.16|104.05|154.48|148.4|164.3||
2025-07-04 03:45:32|usa_0833|LBRDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.935|53.66|51.63|52.42|50.21|57.15|68.21|71.33|86.38|88.18|100.46|87.82|87.88|69.67|80.76|84.85|90.08|99.69|102.15|118.24|133.35|126.015|141.16|158.64|147.04|166.6|191.32|162.61|141.33|120.34|101.7|90.86|89.87|74.1|94.15|82.41|59.43|51.36|62.38|85.14|82.26|96.64||
2025-07-04 03:45:35|usa_0834|FHN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.595|11.875|10.6875|10.375|10.97|13.25|15.125|15.75|16.815|17.19|19.25|23.375|22.565|26.625|29.72|31.88|31.75|23.81|33.5|38.06|41.19|32|32.88|17.25|20.5|22|25.25|31|35.6|32.21|35.98|34.5|38.95|38.3|36.88|38.19|46.76|41.35|44.6|46.24|46.57|45.47|43.7|42.55|42.23|39.08|38.92|39.11|39.96|38.18|39.86|43.15|40.29|30.68|22.08|16.24|9.59|11.23|10.69|9.17|12.14|13.38|13.55|12.8|12.45|10.08|9.57|11.5|10.51|7.04|7.7|9.4|8.48|8.96|9.46|10.63|11.48|11.06|11.21|11.97|11.46|12.16|12.76|14.29|14.76|14.53|14.87|12.02|14.56|15.38|19.08|19.94|16.94|17.21|19.39|19.05|18.54|18.42|16.49|15.63|13.41|15.83|16.08|13.33|9.35|9.55|12.22|16.2|19.07|16.39|16.13|23.48|22.83|22.62|24.85|24.77|10.31|12.55|12.79|14.1|15.84|16.59|21.13|21.54|19.88||
2025-07-04 03:45:41|usa_0835|TKR|price_second_month|0|||||||||||||||||||||||||||||9.5498|7.148|6.2389|7.1516|7.5704|8.0966|6.7364|7.327|8.2433|7.9247|7.9999|8.6871|9.3458|9.786|9.6751|12.7533|11.7225|13.9166|11.5435|12.8428|15.0799|16.1537|14.4535|16.1072|14.0956|13.6016|16.3327|18.7488|24.5653|26.8453|25.3706|23.087|27.0243|13.0647|13.7806|12.6638|14.7184|12.5708|13.6947|10.2442|13.5157|11.6759|9.6214|11.454|12.671|10.7381|10.1511|12.85|16.0356|13.0719|14.2101|11.4755|11.726|11.9551|12.2629|15.7349|16.3148|16.6441|18.6128|20.2593|16.8231|21.0253|22.1778|20.5313|22.5|22.9367|21.2901|20.4597|25.1702|25.4565|22.8293|21.5693|26.2225|23.1371|10.3874|8.7194|12.1055|15.1121|17.6606|18.7774|20.6101|23.4163|31.1835|34.8775|36.9535|28.1697|30.0739|37.5119|34.1473|28.7496|32.2502|38.8864|40.6331|40.132|37.0537|43.2102|45.9735|45.29|42.79|42.48|39.1|31.75|32.24|29.83|33.25|33.87|39.05|44.2|46.15|44.85|49.9|43.8|47.3|48.65|40.15|43.39|44.01|40.18|52.59|44.84|42.54|54.19|73.44|78.35|88.45|73.54|65.83|65.56|61.07|62.99|75.98|85.45|71.55|76.42|72.4|83.99|86.89|84.53|77.45|81|68.49||
2025-07-04 03:45:47|usa_0836|HLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9875|4.495|7.17|7.2025|7.775|9.4375|7.7875|9.74|9.3775|10.0625|10.055|10.2225|10.5|9.7125|11.66|4.445|4.8175|6.7125|8.26|10.7875|9.5625|11.495|13.66|17.1575|17.4625|28.14|26.325|26.955|31.23|22.855|25.65|22.505|18.89|23.295|31.875|34.84|33.47|32.565|24.935|21.625|17.7|23.84|27.1|27.215|23.055|28.945|31.76|24.625|30.57|35.585|34.68|35.17|41.475|49.06|56.82|54.72|57.44|41.4|35.09|45.61|38.95|42.5|47.91|49.1|55.64|52.24|51.34|39.37|42.65|20.48|26.83|16.72|19.35|13|15.19|12.86|8.69|11.28|8.16|8.42|8.3|6.66||
2025-07-04 03:45:51|usa_0837|RBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|18.57|21.83|22.99|25.87|30.66|29.09|36.89|37|40|34.15|38.92|47.51|45.98|46.37|46.05|49.89|47.74|58.32|69.1|62.66|59.46|60.6|63.58|60.83|73.94|62.38|67.59|61.61|74.9|78.98|83.36|94.31|99.45|108.37|126.86|121.92|122.33|148.41|145.4|144.5|143.31|157.76|166.65|181.37|138.23|129.15|174.63|195.44|195.63|227.19|197.69|180.5|186.39|247.78|232.06|233.73|205.63|217.37|242.24|270.4|287.9|286.3|339.97|369.61|368.25||
2025-07-04 03:45:54|usa_0838|HTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:55|usa_0840|MUSA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.04|40.48|50.79|54.71|63.72|70.99|58.55|48.7|59.14|63.73|67.99|73.12|69.39|63.7|68.02|64.93|78.43|75.11|67.88|82.76|81.02|79.8|80.98|89.08|118.9|99.85|115.16|138.83|129.07|125.8|133.89|155.28|173.33|182.87|249.12|292.93|294.81|255.09|280.54|319.19|363.23|415.39|433.53|519.63|555.48|470|431.82||
2025-07-04 03:45:58|usa_0841|DDS|price_second_month|1||||||||||||||||||||||||||||70.93|84.97|75.72|84.46|99.98|117.43|127.89|119.6|121.11|35.75|35.77|48.28|44.66|35.21|34.99|36.95|33.5|30.88|26.75|26.75|27.63|29.38|31.88|28.5|34.63|36.5|32.25|30.88|31.5|34.63|43.81|35.25|36.94|41.44|28.31|28.38|25.38|35.13|20.31|20.19|16.44|12.25|10.63|11.81|21.94|15.27|13.17|16|23.86|26.29|20.18|15.86|12.92|13.47|13.98|16.46|19.16|22.3|19.74|26.87|26.9|23.42|20.88|24.82|26.04|31.85|32.73|34.97|32.73|35.93|21.83|18.78|17.21|11.57|11.8|3.97|5.7|9.2|14.1|18.45|23.6|21.5|23.64|37.94|40.12|52.14|43.48|44.88|63.02|63.68|72.32|83.77|78.55|81.97|78.3|97.21|92.4|116.61|108.98|125.18|136.51|105.19|87.39|65.71|84.91|60.6|63.01|62.69|52.24|57.69|56.07|60.05|80.34|94.5|76.34|60.31|72.02|62.28|66.11|73.48|36.95|25.79|36.52|63.05|96.57|180.88|172.52|245.02|268.39|220.57|272.76|323.2|307.68|326.28|330.81|403.65|471.64|440.39|383.69|431.74|358.13|417.83||
2025-07-04 03:46:03|usa_0842|EQC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:04|usa_0843|HDS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:05|usa_0844|BKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|22.74|20.8|22.87|23.86|25.44|23.16|27.84|24.85|29.64|31.32|33.43|32.04|31.21|30.37|32.41|33.99|35.64|37.62|31.99|33.23|32.19|35.47|39.63|34.08|33.14|35.79|40.22|42.8|38.01|33.13|36.35|33.91|31.76|34.85|29.7|18.48|21.79|30.16|41.4|47.64|42.87|41.94|43.67|39.56|38.34|36.06|35.14|19.22|25.89|26.58|26.25|29.01|38.43|42.72|37.58|34.54||
2025-07-04 03:46:08|usa_0845|RYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.2206|7.3529|6.1919|6.6342|7.6028|8.5139|8.4586|7.574|8.2927|8.7637|8.5691|8.4033|9.4825|10.8093|10.8093|9.3719|10.3803|8.6244|9.3984|9.0534|10.3117|9.206|9.8274|8.7903|8.9009|9.1905|7.8925|9.2967|9.8938|10.283|10.1127|11.1852|11.6142|10.7695|10.2299|9.4028|11.4174|13.1456|12.2998|14.2834|13.9318|15.3813|15.8391|15.922|17.4114|17.9952|19.7732|21.445|19.3502|19.6538|20.7484|22.2212|22.3704|21.2659|23.077|21.1713|23.6144|22.3854|16.6186|13.2352|19.9025|21.3703|19.7732|20.6837|22.3306|23.5347|25.3558|30.5156|33.0332|31.3017|30.3315|33.2273|32.0704|36.5634|37.1978|41.6983|41.3475|41.2281|32.9213|35.1454|35.526|34.27|27.28|27.41|25.82|23|24.13|21.83|25.93|27.53|26.51|28.64|28.09|29.01|31.55|33.99|38.87|34.83|31.63|29.47|28.15|26.8|30.63|26.53|23.75|29.28|28.17|32.64|38.19|36.78|37.77|39.7|41.22|35.52|35.88|33.58|29.32|29.9|30.68|34.43|30.02|30.81|31.87|26.49|23.7||
2025-07-04 03:46:12|usa_0846|CDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|22.21|24.29|28.82|33.48|34.92|38.09|36.42|37.55|44.15|38.74|42.56|44.83|51.78|58.9|59.37|62.41|68.91|72.93|81.4|87.63|92.68|95.75|102.98|112.58|136.99|125.15|108.01|112.15|136.82|157.18|166.73|200.61|189.36|177.99|169.86|175.07|184.08|202.42|174.61|208.11|212.09|244.91|220.71|225.64|175.93|178.2|185.72||
2025-07-04 03:46:16|usa_0848|ATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.623|12.0616|14.3854|12.8915|13.7214|14.1087|12.3382|11.3423|12.0616|12.3382|14.9663|17.3731|19.8905|21.0801|24.8978|25.3127|40.3067|44.484|33.0868|25.1875|16.9375|22.625|21.75|19.875|17.72|20.64|18.5|15.44|15.61|17.56|8.69|7.15|2.99|6.58|7.45|8.2|12.7|12.01|18.81|22|24.61|21.26|27.62|32.98|50.51|63.63|57.35|89.65|102.32|115.59|99.39|97.75|77.35|75|49|22.95|19.67|35.41|30.37|34.03|43.66|54.68|40.72|51.7|67.08|67|50.12|50.22|43.87|32.12|29.64|26.18|30.47|27.57|26.71|33.22|31.78|41.07|42.17|33.69|33.66|32.5|19.31|12.67|13.41|12.38|17.06|17.54|19.21|15.43|20.83|22.77|25.91|28.17|27.03|26.26|28.63|21.41|19.82|23.06|17.09|8.68|8.33|13.49|19.66|24.49|17.86|14.24|25.74|27.5|29.93|30.51|40.65|34.58|45.33|43.95|49.18|61.34|63.88|60.17|58.16|79.64||
2025-07-04 03:46:20|usa_0849|MSM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|15|18.5|19.375|15.375|21.625|20.815|22.315|25.44|29.88|21.25|25.88|21.56|11|9.56|15.5|14|18.19|14.88|16.15|16.05|17.49|16.4|20.04|21.25|16.21|12.96|17.7|18.5|20.15|23.65|28.25|28.66|31.3|34.14|34.62|26.87|38.69|38.18|44.93|51.86|41.23|40.92|43.19|48.74|50.29|48.71|40.87|48.76|47.7|35.86|34.26|40.85|39.24|43.05|43.19|54.49|50.39|56.94|59.43|71.59|61.78|68.01|76.02|73.71|68.73|74.6|79.12|78.8|80.95|76.37|84.02|91.06|85.29|80.97|75.07|71.06|71.26|62.77|64.81|77.5|71.83|72.8|102.15|89.53|71.21|82.9|93.88|86.44|84.63|81.06|83.49|83.65|71.05|73.21|68.07|59.64|66.01|69.66|77.57|90.16|89.17|84.07|81.64|82.86|82.66|82.98|82.7|90.73|100.92|94.75|98.68|91.24|88.95|79.07|80.41|76.48|89.67||
2025-07-04 03:46:25|usa_0851|CXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:26|usa_0852|CIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279|205.2|92.85|45|44.85|51.3|56.1|59.4|56.1|56.55|58.95|60.15|61.8|58.2|46.35|39.6|45.45|41.1|37.2|38.7|44.25|47.25|43.65|44.25|47.4|46.5|49.35|50.25|48.15|43.02|42.03|42.21|36.54|44.73|49.23|50.22|57.72|55.29|56.85|56.25|50.28|54.84|56.7|56.13|55.56|56.46|57.21|60.63|58.95|25.41|26.52|32.19|35.82|41.22|45.96|49.92|40.11|28.59|25.8|19.62|19.47|14.76|17.85|15.18|12.75|13.07|15.48|14.66|14.23|13.85||
2025-07-04 03:46:29|usa_0853|CLGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:30|usa_0854|TGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.472|16.6595|18.525|21.086|27.95|31.85|21.125|21.8595|16.6595|19.9095|16.0875|15.8015|19.0125|18.2|19.9485|23.361|25.6425|29.627|30.745|19.565|23.01|28.86|21.671|18.1675|15.7625|20.4815|20.527|21.1835|21.7425|20.6765|20.93|26.364|24.1605|23.062|25.5255|24.6675|27.2025|30.6995|28.574|34.489|34.7685|42.952|47.5865|52.819|36.7835|40.4235|35.581|22.23|23.478|25.6165|28.275|31.1935|34.021|45.1165|43.147|54.6845|56.2835|60.788|68.094|77.337|82.94|77.792|77.259|85.293|95.433|100.945|93.561|96.122|84.76|90.09|90.181|88.478|77.727|86.697|64.207|52.065|39.598|49.049|41.418|36.14|36.14|42.38|34.19|40.17|36.335|27.56|27.04|21.853|30.108|25.207|27.014|36.023|24.7|9.737|9.399|17.121|18.941|24.986|23.998|21.788|32.552|19.89|16.887|14.885|12.62|11.19|9.41|11.19|13.9|14.11|13.93|19.25|25.38|25.79||
2025-07-04 03:46:34|usa_0855|FII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:35|usa_0856|NATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:36|usa_0858|THG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|26.06|30.41|32.68|36.93|35.99|40.99|48.1|61.05|62.28|59.28|54.93|53.12|58.29|55.99|55.19|41.75|57.69|60.88|62.06|53.15|54.65|53.27|42.89|43.48|48.55|22.25|10.99|14.15|17.51|23.67|27.35|36.88|32.15|29|32.55|35.8|34.92|40.71|39.95|48.45|47.35|44.5|47.38|46.97|48.79|42.78|45.1|43.69|46.1|47.23|40.32|35.17|34.31|40.89|41.63|42.15|43.5|43.38|45.28|46.47|41.06|35.52|36.08|40.82|39.01|35.69|36.55|42.68|50.23|53.27|60.31|58.84|60.05|63.45|71.28|70.24|71.18|78.9|84.6|82.95|86.68|78.2|86.59|90.02|83.39|98.18|107.6|107.91|121.24|122.49|114.71|118.71|122.16|133.15|135.93|118.54|100.35|102.49|112.35|115.35|139.49|141.31|121.75|139.51|146.6|129.39|147.3|139.48|111.46|106.72|124.3|131.47|131.93|146.99|165.01|170.53|175.98||
2025-07-04 03:46:40|usa_0859|CMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.53|19.9|22.6|25.21|22.53|24.72|23.86|25|25.15|27|32.89|34.5|35.06|33.59|34.97|55.54|75.43|68.65|55.69|59.27|52.19|51.63|66.6|74.63|74.97|73.29|82.65|96|91.4|72.25|69.42|70.96|72.79|71.82|78.07|75.1|88.96|73.73|71.85|85.59|94.27|88.68|89.4|92.09|87.73|84.55|84.85|66.62|78.06|75.32|78.95|75.8|66.55|66.35|67.3|60.3|66|63.25|48.35|54.23|52.53|49.73|54.19|54.55|50.43|58|64.89|67.38|68.01|66.93|52.86|54.53|44.13|41.17|41.9|38.53|34.69|29.79|25.47|22.04|13.01|8.83|14.67|11.76|19.66||
2025-07-04 03:46:43|usa_0860|IPGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.21|20.69|18.64|20.5|17.85|19.69|20.39|13.3|9.04|9.93|12.3|15.67|15.6|17.24|21.62|28.66|49.8|75.15|52.95|38.05|56.99|45.72|61.64|60.14|60.71|56.9|55.72|71.75|68.48|62.98|71.21|72.09|93.28|97.33|81.81|86.31|81.93|86.38|85.37|96.26|121.81|139.78|165.98|241.43|239.09|248.62|164.21|140.85|153.22|129.51|124.24|144.82|140.87|152.17|150.44|203.52|229.36|196.39|170.38|164.19|135.79|105.49|95.82|88.36|126.1|113.8|101.49|95.42|86.28|83.74|69.89|77.12|63.98|66.96||
2025-07-04 03:46:47|usa_0861|HE|price_second_month|0|||||||||||||||||||||||||||||8.385|7.84|7.825|8.77|9.565|9.475|10.225|10.42|11.09|12.46|11.85|11.5|11.19|12.03|11.545|10.805|10.7|10.725|10.925|11.55|12.73|13.08|14.06|14.14|12.965|13.485|14.3|14.045|14.355|15.255|16.68|17.615|16.9|16.875|17.765|16.19|17.36|17.095|14.965|14.405|17.655|16.375|17|18.375|18.535|19.84|18.7|21.42|22.775|22.53|21.505|19.9|22.9|21.49|23.045|26.475|24.305|25.81|28.25|26.62|25.8|26.51|26.44|26.73|26.87|27.42|27.06|26.17|24.5|20.97|23.15|22.46|26.38|26.45|27.27|13.87|17.25|17.4|19.86|20.37|21.96|24.02|21.89|24.15|24.83|24.02|25.91|25.05|27.61|26.53|24.91|26.99|26.17|25.01|25.31|25.41|24.05|25.39|28.19|33.05|30.54|28.27|28.58|29.36|32.83|30.01|30.8|33.28|33.14|33.42|38.35|32.96|34.33|35.27|38.32|38.28|41.54|44.4|43.67|42.84|39.46|34.61|35.83|34.96|43.05|43.6|37.99|40.98|43.17|39.12|41.08|40.45|35.91|14.02|12.19|12.18|10.99|10.73|10.39|10.95|10.68||
2025-07-04 03:46:54|usa_0863|CBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4|28.26|28.23|29.15|25.55|23.27|21.59|23.21|24.05|21.38|26.9|30.9|31.63|24.87||
2025-07-04 03:46:58|usa_0865|DDD|price_second_month|0||||||||||||||||||||||||||||||||0.9567|0.8333|0.6667|0.75|0.7067|0.4167|0.29|0.5|0.3733|0.4367|0.3333|0.5833|0.6233|0.8967|0.8967|1.1667|1.3733|5.8333|5.4567|6.7933|6.77|7.7067|5.02|3.41|3.5833|2.4167|3|2.75|2.5833|3.8333|1.9567|2.3333|2.1267|1.91|1.5633|2.5833|3.8867|3.9567|6.6667|4.6667|4.2067|5.61|5|3.74|4.0833|3.81|2.2133|2.8|2.2467|2.0633|2.8333|3.0333|3.48|4.03|3.7833|5.37|6.7533|7.08|7.5|5.93|6.3333|6.6|5.3733|4.79|6.05|6.72|6.68|5.8567|4.82|3.0533|4.0733|2.4167|1.71|2.3033|2.7267|3.6433|4.72|4.5867|4.1967|9.38|16.3167|13.3267|12.1133|10.4067|14.9333|20.2667|29.14|29.8067|36.96|48.52|51.4|75.16|75.96|50.65|53.51|35.28|30.47|21.87|13.73|9.12|10.67|13.39|14.5|13.85|15.2|20.45|12.56|8.83|9.5|12.36|20.35|12.38|14.12|8.09|7|8.49|9.16|7.37|5.49|9.15|35.84|29.41|30.44|22.78|17.82|10.81|10.13|10.14|9.79|8.2|6.31|5.34|4.14|3.52|2.14|2.97|3.39|1.55||
2025-07-04 03:47:03|usa_0866|SKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||3.9325|4.0825|8.47|7.595|7|5.5325|6.345|6.25|6.5|5.75|6.095|6.0625|6.0325|6|6.22|6.75|7.265|7.22|7.5625|7.765|6.5475|5.61|4.985|6.235|6.0775|5.4075|4.86|5.8275|5.265|5.015|5.4375|5.6175|5.4875|5.285|6.1525|6.775|7.275|7.37|7.5125|8.075|8.4375|10.2875|10.5975|9.705|11.025|12.5275|11.925|12.105|13.86|13.745|16.15|15.185|17.9|19.71|20.09|20.975|19.035|21.055|17.75|19.12|20.06|18.32|13.8|16.18|18.81|19.625|20.835|20.81|23.11|23.99|26.65|27.46|28.13|28.35|29.28|31.01|33.55|32.88|35.29|34.48|30.85|33.07|34.31|35.42|34.91|36.58|35.45|33.63|31.64|33.31|32.08|35.22|40.64|34.47|33.87|26.06|23.4|25.04|22.32|21.49|24.06|23.65|21.59|16.96|14.14|15.22|11.98|6.15|5.69|9.45|15.74|17.53|16.72|19.81|16.68|17.51|15.42|19.45|18.89|20.37|23.25|24.96|28.81|27.75|30.44|36.97|35.45|29.8||
2025-07-04 03:47:08|usa_0867|WLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.685|16.7|12.025|14.375|14.01|17.735|15.61|14.66|16.865|16.305|14.08|13.775|9.72|8.49|8.46|9.905|8.5|7.125|10.655|12.43|13.87|10.26|11.03|12.48|18.88|24.145|28.05|20.49|19.675|29|28.81|34.45|35.655|43.525|46.515|50.055|56.87|65.745|81.24|94|63.6|68.78|70.79|52.32|59.05|41.01|44.13|51.98|54.41|65.79|61.92|71.64|95.34|106.96|117.92|97.31|68.71|79.89|59.92|60.86|69.86|63.4|47.7|58.01|77.17|87.45|105|85.97|92.92|108.61|132.11|106.47|107.17|114.62|108.44|130.5|127.41|132.81|160.58|145.4|126.95|112.09|76.2||
2025-07-04 03:47:12|usa_0868|AOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:13|usa_0870|GLPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|34.17|33.59|32.26|33.85|36.68|30.87|27.37|25.18|32.91|34.14|31.11|32|36.86|38.69|35.54|33.26|35.25|35.86|34.43|37.14|39.76|38.62|42.27|47.87|35.89|36.85|42.04|44.15|46.47|48.1|46.75|43.99|45.6|48.27|52.61|52.81|47.53|47.42|45.88|45.52|43.57|52.02|51.61|50.15|46.44||
2025-07-04 03:47:16|usa_0871|DNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:17|usa_0872|WCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.63|6.38|8.31|9.69|8.94|7.69|9.25|8.35|7.75|4.55|5.5|7.18|5.6|5.05|4.07|4.94|5.95|8.95|13|16.58|20.24|28.12|35.93|29.2|34.7|41.75|57.32|65.74|58.5|66.9|66.73|64.82|47.59|40.48|40|44.31|38.44|14.79|16.6|26.73|24.03|26.1|28.89|37.4|32.28|47.72|58.22|55.6|43.09|50.96|62.89|59.49|57.78|64.65|73.9|74.26|73.77|85.98|86.21|85.42|83.99|82.39|69.43|71.86|55.97|48.05|44.05|58.33|62.16|67.9|69.5|61.15|50.45|65.55|62.25|59.35|61.15|53.41|54.45|46.83|45.08|52.62|40.57|33.3|46.85|65.22|80.28|106.57|117.02|124.13|121.73|125.58|131.68|128.92|165.58|137.38|161.85|155.85|149.49|179.49|165.38|211.57|180.47|167.89||
2025-07-04 03:47:21|usa_0874|CR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.66|91.12|105.68|121.56|149.08|158.38|182.08|162.99|171.4||
2025-07-04 03:47:25|usa_0876|PPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:26|usa_0877|VMI|price_second_month|0|||||||||||||||||||||||||||||11.875|6.875|5.75|8.5|7.875|7.375|5.625|6.625|6.875|7.875|9.375|11.125|8.5|8.5|7.875|9.125|7.375|8.125|8.25|9.625|9.75|11.125|12.685|13.625|15.56|15.5|19.625|21.125|21|21|21.75|22.37|20|15.13|16.12|11.78|16.53|15.88|17.75|15.13|19.69|18.94|18.37|18.31|15.92|17.55|15.34|17.19|18.85|24.5|22.19|19.45|19.99|21.27|22.7|21.45|20.8|19.74|24.96|25.2|23.95|28.75|33.37|36.37|47.9|52.16|59.25|56.72|70.49|89.18|78.49|79.9|114.84|106.74|55.3|43.56|68.61|82.33|76.64|71.2|79.22|67.03|80.86|102.08|100.22|92.53|85.18|111.07|114.5|126.75|139.66|157.55|152.33|134.96|144.71|145.63|154.95|140.75|135.22|124.65|124.45|106.29|117.25|113.05|138.32|130.47|148.9|157.25|146.4|143.55|172.8|147.1|146.15|140.4|130.54|136.59|113.11|135.5|143.14|116.22|114|127.05|162.98|236.53|248|248.86|239.03|216.45|256.75|276.82|338.66|317.33|262.27|253.5|219.57|211.93|251.4|285.76|347.86|348.37|318.04||
2025-07-04 03:47:32|usa_0878|SMG|price_second_month|0|||||||||||||||||||||||||||||||||||||8|7.375|8.5|9.125|8.625|8.875|8.56|9.56|8.69|8|7.375|9.25|10.875|11.25|10.06|8.875|9.19|9.375|9.065|10.625|14.625|14|14.625|17|17.44|14.25|18.095|16.19|22|19.845|20.095|16.25|18.815|15.5|15.81|20.625|22.85|20.065|21.905|23.505|23.425|24.365|24.515|25.175|24.75|28.29|29.745|31.525|32.425|30.91|34.275|35.035|35.485|40.99|46.92|47.89|43.66|42.92|49.47|44.11|46.04|45.26|36.91|35.59|28.2|26.74|32.36|27.93|34.3|40.69|39.93|39.05|44.43|47.23|49.96|56.17|57.7|48.56|44.09|46.84|43.17|41.65|41.46|44.31|47.27|52.71|58.58|57.11|59.95|57.73|61.03|65.51|61.26|62.19|69.79|69.02|69.5|82.8|91.27|90.63|86.61|95.59|98.9|89.84|85.13|74.72|75.98|81.9|89.53|106.32|101.08|105.99|142.57|168.53|175.77|213.15|217.37|156.83|144.89|140.06|94.62|66.95|55.93|82.5|63.2|56.66|55.66|65.7|69.69|70.98|77.09|58.57|59.56||
2025-07-04 03:47:38|usa_0879|WEN|price_second_month|0.1582554517134|3.5996|3.1696|4.395||3.6055|4.0945|3.5495||3.7057|3.2874|3.6232||3.3993|2.6217|2.2505||2.1651|2.1238|1.2696||1.3786|1.5671|1.3462||1.4021|1.4169|1.1282||1.6643|1.4905|1.6025||2.5362|2.2564|2.601||2.9251|3.3728|3.3875||3.959|4.0444|4.7425||4.2948|4.0002|3.9826||4.987|5.9149|5.968||5.2639|6.0593|5.8295||7.4172|6.0917|6.9165||6.7927|6.4334|6.3421||8.3274|7.7589|6.1093||6.0386|7.2523|7.1433||7.7177|6.8045|7.158||8.1301|6.6838|7.7295||8.8341|10.07|11.82||10.33|11.43|13||16.1|16.8|16.74||16.33|16.59|21.74||15.87|12.29|8.73||6.4|5.26|4.94||4|4.73|4.69||4|4.53|4.62||5.07|4.59|5.36||4.72|4.525|4.7||5.83|8.48|8.72||8.53|8.26|9.03||11.28|8.65|10.77||9.62|10.8|13.52||15.51|15.53|16.42||17.18|17.14|15.61||19.58|19.98|22.21||21.78|22.295|21.92||23.42|21.68|23.85||18.88|18.69|22.63||21.75|20.41|19.48||16.96|17.52|16.3||11.42||
2025-07-04 03:47:45|usa_0880|AWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.13|20.2609|24.78|33.91|29.68|26.95|23.5|24.39|20.59|17.86|16.79|18.15|16.41|17.93|17.7929|19.17|19.6373|18.951|22.2611|21.16|21.295||
2025-07-04 03:47:46|usa_0881|CBT|price_second_month|0|||||||||||||||||||||||||||||4.7092|4.1154|4.17|4.5654|4.2419|4.403|4.206|5.5001|6.5067|7.2616|6.6504|5.6252|6.5067|7.3162|7.6211|3.7386|3.7214|8.1243|7.5146|9.778|12.116|13.8416|13.4821|17.399|15.7483|15.7483|14.8107|13.5166|14.7417|15.7483|15.0638|20.2749|19.159|12.51|17.33|14.4886|13.5914|13.2635|10.9628|12.7286|14.989|21.2814|24.44|34.29|37.51|40.37|36.31|32.68|24.63|23.84|25.33|21.9|29.38|27.19|29.1|34.6|35.94|39.84|37.65|34.8|29|33|35.05|37.02|33.13|33.23|41.13|44.67|48.31|40.34|34.42|27.4|32.04|27.67|20.69|10.48|15.97|19.79|22.93|29.06|28.01|28.43|35.8|43.26|42.23|34.43|33.18|40.51|37.8|34.83|37.73|36.78|40.94|39.99|48.8|54.14|56.55|54.78|43.08|45.12|41.47|33.87|43.54|44.53|45.71|49.86|50.93|57.98|52.23|52.68|61.24|60.18|60.25|64.92|49.2|46.88|39.94|40|46.99|37.38|35.72|37.01|41.41|49.23|63.58|53.4|52.48|73.16|75.61|71.97|73.62|79.53|68.48|72.46|75.9|84.95|102.3|105.11|109.62|86|74.69||
2025-07-04 03:47:52|usa_0882|WPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:53|usa_0883|MTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.6049|1.6519|1.4953|1.5266|1.6519|1.7145|1.8397|1.9962|2.325|2.9944|4.1215|3.1587|4.2032|5.0903|4.693|5.5567|5.7765|3.7068|5.6004|5.196|7.1854|7.832|6.4457|5.6933|6.9212|4.848|5.2834|5.9596|5.8814|6.0547|6.0125|7.6503|8.3371|6.974|5.6638|3.8399|4.3112|5.3996|5.706|6.5514|6.7099|7.0078|7.8933|8.707|8.5654|9.8482|10.5878|16.2875|19.4385|18.6819|25.4615|24.7895|32.0298|33.5979|37.068|34.439|32.8836|21.2856|6.6613|3.4659|5.5116|5.613|8.3012|9.8566|10.0849|7.7433|9.2818|16.7461|15.233|9.3917|9.3579|13.3056|8.7915|10.8879|12.68|15.6556|17.7605|16.8898|17.4055|26.1547|22.8664|24.8698|17.0251|18.7073|15.943|14.4383|14.2862|13.3986|22.8|19.6|23.84|24.32|22.64|32.92|40.18|29.72|24.49|23.19|19.75|17.99|13.65|12.5|16|12.47|9.35|9.42|11.11|16.29|25.82|24.25|19.06|16.53|13.02|9.55|9.82|18.91|14.35|16.92|14.33|13.94|12.43|10.09|10.63|10.35|10.51||
2025-07-04 03:47:58|usa_0885|TEX|price_second_month|0|||||||||||||||||||||||||||||13.11|7.49|4.495|8.49|6.44|5|7.06|8.625|6|4.25|4.19|5.56|3.94|3.5|4.19|4.315|3|3.25|3.625|3.19|3.065|2.25|2.315|2.44|4.5|3.94|4.44|6|7.875|10.815|10.25|11.94|15.405|7.875|14|12.815|15.47|13.44|14|5.94|7.97|9.155|6.5|9.225|10.995|11.08|9.22|10.19|12.7|9.825|6.18|6.04|8.875|11.55|12.895|17.515|14.745|18.065|22.92|22.6|19.76|24.39|30.81|39.575|45.75|43.93|56.02|65.88|84.77|79.88|64.45|67.45|71.35|50.29|14.26|8.92|13.42|16.48|18.83|19.47|21.76|18.21|24.28|33.75|29.65|16.13|15.43|25.39|16.63|22.07|24.19|32.81|35.87|29|36.32|44.53|38.46|37.41|28.7|27.41|24.73|23.33|20.48|22.38|21.18|24.28|30.52|31.24|32.78|38.55|46.76|41.52|39.58|38.75|33.06|33.59|26.77|24.83|28.07|22.01|15.72|19.57|31|41.18|52.37|51.05|42.38|41.28|35.39|33.22|45.91|59.21|46.37|60.61|49.5|57.35|59.67|56.77|54.79|40.7|45.01||
2025-07-04 03:48:04|usa_0886|HRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:05|usa_0887|BIO|price_second_month|0|||||||||||||||||||||||||||||6.71|4.96|5.4167|7.8733|7.9167|6.4167|6.0833|6.0833|6.5|6.46|6|5.4167|4.5833|4.6267|3.8333|4.5|5.8333|8.1667|9.25|9.25|10|12.75|13.75|12.8733|17.1667|14|14.94|13.19|12.75|14.095|12.595|12.81|15.875|12|10.625|10|14.095|13.31|12.345|16.435|11.595|12.31|16.5|17.525|21.55|27.875|31.55|32.725|44.26|41.95|39.5|35.95|59|51.15|51.25|52.1|56.12|50.34|56.7|48.91|53.88|55.2|58.42|57.31|66.42|73.41|78.95|70.91|74.7|84.32|100.91|94.44|89.48|107.6|74.16|55.7|74.44|86.26|96.69|93.39|93.57|82.53|93.35|114.16|124.43|100.34|94.3|101.92|99.61|100.38|104.49|123.2|113.68|114.01|122.62|129.72|120.73|120.26|118.79|127.18|144.37|139.33|139.72|134.64|148.85|148.81|173.5|194.64|223.48|217.82|271.3|270.04|287.13|325.3|274.46|270.9|286.93|337.71|369.38|352.02|491.32|508.59|538.5|584.5|602.37|804.82|753.2|625.96|537.79|485.04|414.71|477.84|373.35|400.2|304.92|325.88|286.86|337.32|340.53|265.16|226.93||
2025-07-04 03:48:11|usa_0888|MFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|19.52|20.52|19|18.52|18.52|22.24|20.52|21.24|20.52|27.28|29.24|31.16|32.2|36.36|37.52|36.88|34.48|35.08|39.48|41.96|38.8|41.6|36.28|37.24|36.56|33.8|28.36|26.96|24.4|23.68|27.12|28.12|31.12|29.64|30.08|31|35.12|38.24|29.08|27.2|24.76|22.96|25.04|31.68|30.28|28.96|29.32|29.48|32.6|33.88|32.96|29.96|27.52|29.2|30.48|32.76|33.64|35.52|35.12|28.8|29.16|31.44|32.92|33.76|33.52|31.84|31.76|28.44|27.92|27.24|28.84|30.88|31.28|32.08|33.28|35.12|32|28.48|31.12|30.64|29|29.08|28.16|28.68|30.64|28.92|6.76|10.72|14.8|16.08|17.48|19.2|17.16|16.24|13.52|10.93|11.18|10.71|10.58|10.96|10.8|11.22|10.7|12.52|11.11|10.64|9.3||
2025-07-04 03:48:15|usa_0889|THO|price_second_month|1||||||||||||||||||||||||||||1.0422|1.0144|0.8478|1.1111|1.07|1.25|1.3056|2.4722|2.8744|2.4167|2.375|4.1867|3.4167|2.7283|3.125|4.2917|4.125|3.3333|3.7083|3.25|3.2917|3.2917|3.0633|3.23|3.125|3.4167|3.98|4.2083|3.8967|4.1467|5.105|5.73|6.8233|6.9225|5.3125|6.375|5.6575|7.095|6.375|7.61|6.0775|5.2425|5.7825|4.9375|5.4375|8.2425|6.825|9.2625|11.825|17.815|17.38|17.215|12.515|20.41|27.01|28.11|26.86|33.46|26.47|37.05|29.91|31.43|34|40.07|53.36|48.45|41.17|43.99|39.39|45.14|44.99|38.01|29.77|21.26|24.82|13.18|15.62|18.37|30.95|31.4|30.21|23.75|33.4|33.96|33.37|28.84|22.15|27.43|31.56|27.41|36.32|37.43|36.79|49.18|58.04|55.23|61.06|56.87|51.5|55.87|63.21|56.28|51.8|56.15|63.77|64.74|84.7|100.05|96.13|104.52|125.91|150.72|115.17|97.39|83.7|52|62.37|58.45|56.64|74.29|42.18|106.53|95.26|92.99|134.74|113|122.76|103.77|78.7|74.73|69.98|75.49|79.64|103.5|95.13|118.25|117.34|93.45|109.89|95.71|75.81|88.81||
2025-07-04 03:48:21|usa_0890|PTEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.1406|0.125|0.1458|0.1537|0.1615|0.1642|0.2552|0.2396|0.2683|0.3412|0.4115|0.5781|0.4792|0.7527|1.5938|4.5938|2.5|2.7975|1.0475|1.1725|0.7025|2.085|3.36|3.1725|5.7025|6.0325|7.845|11.655|17.625|14.725|7.025|10.125|12.235|15.28|12.49|14.505|16.57|18.3|14.92|14.365|18.14|15.33|17.32|20.01|25|26.45|34|31.24|27.55|29.9|27.4|27.7|22.29|26.42|21.47|18.85|23.73|31.48|28.42|12.49|8.59|14.34|13.29|15.39|15.44|14.03|14.75|19.7|27.34|31.33|24.44|21.02|19.455|15.12|15.19|17.775|23.34|21.01|19.59|23.31|29.11|33.09|34.54|17.69|18.685|20.2|16.28|16.22|15.54|18.61|19.49|26.67|27.62|21.32|15.97|21.59|18.07|20.68|17.13|13.88|13.26|10.63|8.65|8.94|5.73|3.69|3.85|4.31|7.4|8.37|7.76|7.06|14.43|19.08|14.9|17.95|13.7|9.74|14.14|11.71|11.57|11.02|9.21|8.4|8.31|5.52||
2025-07-04 03:48:26|usa_0891|UFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:28|usa_0892|LSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.8438|2.0625|2.2662|2.9375|3.2975|3.9375|3.1875|4.5|3.3125|3.5|3.2188|3.1412|3.6875|3.3125|2.875|2.7975|3.36|3.4225|3.2425|3.7188|4.235|3.5787|5.125|4.715|4.7038|4.625|5.0075|7.0237|6.6563|6.375|6.7737|8.32|8.3|9.2837|8.675|10.285|13.2637|12.6625|13.0775|13.5475|16.01|15.415|18|17.845|24.31|26.24|35.255|35.08|33.76|36.32|43.04|46.59|44.19|42.7|45.04|44.69|48.66|43.01|39.78|46.38|55.72|49.02|32.14|31.65|38|34.87|37.32|39.89|41.94|35.98|35.95|44.47|47.32|40.49|46.27|54.06|52.7|47.27|50.57|56.29|52.79|54.65|56.13|57.71|64.93|67.865|80.38|70.22|65.4|66.2|62.42|59.2|67.85|69.23|81.45|86.8|83.55|93.35|103.2|108.8|113.4|115.8|109.08|108.68|96.25|111.52|111.41|100.97|116.26|133.09|131.42|160.14|170.5|168.03|168.55|154.41|151.43|146.63|172.98|180.79|175.38|189.81|172.65|190.2|182.03|182.56|185.92|158.8|137.22||
2025-07-04 03:48:32|usa_0893|JCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:33|usa_0894|PDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.51|17.96|19.15|19.5|20.43|18.92|16.64|17.77|16.44|16.94|17.49|19.59|19.58|17.25|16.55|17.17|18.52|19.85|18.8|18.69|17.81|17.1|19.33|18.09|20.05|21.67|19.77|22.69|21.18|19.99|19.82|18.33|18.94|20.03|18.34|20.75|20.27|20.11|22.4|24.61|16.01|15.88|16.95|17.22|18.31|17.82|18.87|17.04|14.57|11.99|10.29|9.15|6.77|6.96|6.01|6.77|6.95|9.13|9.78|7.38|6.75||
2025-07-04 03:48:37|usa_0895|SSYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.0433|2.98|5.5|5.21|6.9167|6.5833|6|5.5433|6.5|7.9367|4.6033|4.4167|4.1267|3.25|1.75|2.1033|1.5|1.2933|1.3133|1.98|3.5|2.03|2.3433|1.1867|1.02|1.1167|1.5|2.26|2.9|2.1667|1.7333|2.75|3.8433|8.62|13.5633|15|8.71|12.985|12.465|16.15|14.48|16.18|14.165|11.855|13.735|15.13|11.945|15.05|18.34|24.075|25.15|24.99|18.76|21.77|16.66|11.16|9.1|10.46|14.4|14.85|26.37|23.26|22.71|33.82|45.38|35.2|23.14|30.72|36.84|47.52|64.66|74.95|63.112|84.05|107.27|117.77|127.13|93.02|119.96|101.97|62.06|35.56|30.66|25|18.85|22.82|21.34|18.05|19.77|26.9|22.38|21.78|18.225|18.6|24.95|21.39|28.46|21.91|23.82|18.44|16|17.86|14.86|17.1|34.49|23.09|21.06|26.99|25.08|19.94|17.26|14.03|12.95|14.55|14.7|11.04|12.35|8.66|6.87|9.62|10.57|10.33||
2025-07-04 03:48:42|usa_0896|VSTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:43|usa_0897|DRQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:44|usa_0900|DSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:45|usa_0901|ASB|price_second_month|0|||||||||||||||||||||||||||||9.2245|7.8933|7.4667|8.2133|11.4133|11.7333|11.4133|13.6533|13.8667|13.8667|13.6533|15.04|16.2133|15.9488|15.36|14.2421|15.04|15.5733|13.3888|15.8933|16|19.0027|21.2|19.4667|20.5333|21.4667|23.3333|25.536|20.2667|22.4|26.5333|27.936|26.4|21.3333|22.7533|20.7067|23.0867|23.5|26.04|16.8733|16.96|16.7267|16.54|23.2067|23.1|22.6067|22.8467|24.44|25.2333|23.2067|22.3533|23.04|24.9333|25.4533|28.0667|29.5933|29.25|31.3|33.23|32.06|33.42|32.54|32.78|34.47|33.06|31.54|33.24|34.58|33.01|28.21|27.21|24.92|27.31|17.5|21.73|14.46|14.43|10.38|11.34|12.91|13.43|12.05|12.795|14.47|14.09|11|10.4|13.24|12.66|12.96|12.85|14.39|15.41|15.95|17.23|16.69|17.23|18.18|18.48|18.64|18.97|18.36|20.51|17.2|18.69|19.84|22.85|25.75|23.85|21.9|25.5|24.7|27.6|27.25|23.17|23.28|19.81|19.24|21.44|16.93|14.01|13.44|15.32|20.15|22.99|20.62|21.9|24.39|20.7|20.04|24.6|23.15|14.81|17.33|17.74|20.84|21.42|22.88|26.69|24.85|23.17||
2025-07-04 03:48:51|usa_0903|PGRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|18.75|16.87|18.46|14.94|16.38|17.76|15.81|17.43|15.39|15.68|16.02|13.95|15.01|15.84|14.27|14.7|14.45|12.99|13.54|13.59|8.14|7.68|10.02|9.5|10.8|8.86|7.96|9.5|9.06|6.99|6.39|5.27|4.31|5.17|4.77|4.38|4.37|5.05|4.86|4.51|6.11||
2025-07-04 03:48:54|usa_0904|LDOS|price_second_month|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85||17.93|19.19|20.25||20.42|20.23|18.86||18.37|17.43|19.02||17.48|15.92|15.74||16.66|12.27|12.24||12.12|12.59|11.09||13.93|15.12|46.51||38.34|35.46|43.97||40.43|42.74|57.76||46.13|42.07|51.25||52.15|58.02|64.79||59.65|70.24|52.39||78.51|87.6|98.53||92.72|90.23|104.78||100.93|90.9|88.26||99.26|93.11|105.91||86.43|93.69|107.9||148.29|154.34|145.2||152.23||
2025-07-04 03:48:58|usa_0905|BOH|price_second_month|0|||||||||||||||||||||||||||||18.33|15.32|14.81|19.4|24.91|24.785|16.015|19.8|18.08|17.125|17.545|19.705|18.745|17.53|16.805|15.61|16.375|16.19|12.565|14|15.125|16.75|18.375|17.375|18.19|18.875|21.815|22|23|24.69|25.5|21.56|25.06|14.75|21.38|21.94|20|18.56|19.63|15.19|22.5|14|14.88|19.46|24.67|26.12|25.2|25.32|28.95|28.88|30.48|31.1|34.92|33.9|41.35|45.64|43.45|47.48|48.55|45.52|48.73|50.75|51.61|53.4|50.73|48.82|51.63|51.72|53.51|51.41|52.07|48.02|54.1|52.88|44.61|32.04|37.43|39.45|45.7|42.21|48.03|44.66|43.3|47.16|47.4|41.57|42.55|46|46.34|46.23|43.47|48.39|50.38|51.5|59.15|58.45|55.76|58.05|57.63|60.26|62.77|62.06|69.19|63.5|71.85|72.04|83.37|84.46|77.73|78.13|84.88|82.01|84.93|83.13|79.75|82.23|75.66|82.68|90.11|74.42|64.33|55.04|74.88|87.5|89.74|83.81|79.78|86.18|79.48|78.02|80.67|74.86|39.15|53.74|58.07|60.28|57.74|66.37|78.98|72.22|66.51||
2025-07-04 03:49:04|usa_0906|BDN|price_second_month|0|||||||||||||||||||||||||||||1.12|0.87|0.69|0.69|0.69|0.69|0.44|0.75|0.87|1.12|0.5|0.44|0.75|1.62|1.62|3.44|3.63|4.88|3.63|4|3.81|3.69|3.44|4.44|5.63|6.06|17.75|20.63|20|21.38|24.19|23.63|23.19|18|18|16.44|19.44|17.94|16.81|16|17.69|20.5|19.63|19|20|22.45|20.43|22.6|24.35|22.64|21.35|20.57|23.72|24.45|27.05|28.5|26.9|29.6|28.45|29.59|28.16|31.9|28.98|29.37|29.02|32.63|35.15|35.62|31.81|25.78|20.5|16.74|18.77|17.4|4.92|4.72|7.45|10.61|9.82|11.21|11.59|10.99|11.06|12.3|12.76|9.94|8.71|10.81|11.23|12.2|11.93|13.75|14.16|12.82|13.28|14.65|15.3|16.02|15.46|15.85|14.08|12.12|13.76|12.31|15.79|16.13|15.35|16.66|17.43|17.18|17.23|15.66|16.26|16.76|14.27|15.72|15.11|14.35|15.43|13.58|9.65|11.13|11.13|12.23|14.06|13.88|12.85|13.33|11.15|8.03|6.91|5.89|3.9|5|4.46|4.3|4.61|5.23|5.6|5.05|4.23||
2025-07-04 03:49:10|usa_0907|OFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:11|usa_0908|JW.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:12|usa_0909|MYGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875|6.9375|5.5625|6.375|9.0625|6.625|5.9375|6.875|4.8125|5.0325|1.875|2.78|2.345|2.595|2.9375|8.2825|38.625|19.72|34.97|35.065|27.69|31.025|21.8|28.445|16.375|11.145|8.585|9.51|4.89|7.65|6.26|5.89|8.2|8.295|8.115|9.62|10.835|8.23|9.885|9.605|12.84|13.055|12.645|15.2|16.73|19.035|21.98|24.1|18.51|24.21|34.1|29.64|39.425|36.16|30.57|23.12|23|18.25|15.63|21.53|18.52|25.41|19.83|21.25|24.2|24.13|24.99|28.72|25.42|32.1|26.17|29.75|36.21|33.16|36.19|33.53|34.07|33.95|37.56|43.5|35|33.89|20.36|16.69|19.43|20.35|30.49|34.63|32.42|36.51|49.79|32.24|31.03|24.77|23.53|25.74|17.62|14.53|13.37|17.54|30.49|28.65|35.78|25.86|24.38|19.24|22.34|20.26|18.92|22.06|17.85|19.09|20.93|22.76|28.33|16.27|10.73|4.19||
2025-07-04 03:49:16|usa_0911|CHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:17|usa_0912|DECK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.9167|0.8333|0.9028|0.8056|0.75|0.625|0.4517|0.375|0.3333|0.4722|0.4933|0.4861|0.3683|0.4167|0.4167|0.4617|0.4378|0.4028|0.2811|0.1183|0.1633|0.1911|0.16|0.16|0.1944|0.1806|0.3022|0.2483|0.2222|0.2183|0.2444|0.2111|0.2778|0.2556|0.2622|0.2144|0.2556|0.3522|0.5133|0.9333|1.4611|1.3889|1.6311|2.4178|2.2783|1.3456|1.2944|1.2794|1.8833|1.97|2.2783|3.0972|3.6222|4.8828|5.2328|8.0094|6.1467|7.5956|6.3161|3.3133|2.2928|3.22|3.7939|5.1461|6.6778|8.04|7.235|12.8167|14.7033|15.1833|14.8267|18.1575|12.46|9.2783|8.2533|6.3817|6.735|8.9467|9.7883|13.7733|12.3917|12.8817|15.3733|16.12|12.3733|11.3583|10.7317|8.1567|9.4267|8.765|10.8917|9.9133|8.805|11.56|10.65|12.455|15.7633|18.86|20.3067|22.2067|24.6583|25.35|24.575|28.03|28.9667|30.4217|33.9783|42.4317|54.3517|55.9067|69.7417|67.5667|48.1067|44.76|53.595|66.48|69.3917|79.1667|88.1817|110.6617|149.265|182.32|159.8817|195.96|139.36|105.52||
2025-07-04 03:49:22|usa_0913|KMT|price_second_month|0|||||||||||||||||||||||||||||6.74|5.48|5.6675|7.26|7.45|7.1|5.9675|6.6175|6.8025|5.7375|5.6625|6.365|8.1775|7.9725|8.605|13.14|11.955|12.5|12.315|13.5|16.25|19|15.375|16.19|18.565|15.625|18.125|20.625|19.875|23.44|26.345|26.315|24.065|12.97|10.69|10.565|14.22|13.25|16.625|11.625|13.19|12.815|14.345|15.575|17.565|19.5|19.955|19.32|20.05|17.375|17.46|14.96|16.885|19.66|19.22|21.705|21.3|20.445|25.65|24.54|22|23.32|27.395|29.24|29.9|26.37|30.54|30.565|38.46|40.33|39.025|30.37|38.65|35.23|18.7|16.32|18.88|22.05|22.5|26.05|28.21|25.2|33.82|38.46|41.73|36.86|38.11|46.07|34.76|36.84|38.12|40.48|43.34|42.52|47.48|43.74|45.04|44.81|36.82|35|36.06|30.5|29.25|20.13|24.48|27.96|34.49|37.09|38.47|35|46.62|41.2|37.23|40.84|41.82|37.69|30.75|29.89|34.83|27.8|27.74|29.02|34.99|37.36|37.51|37.18|35.37|31.71|27.74|23.44|26.42|28.33|24.92|26.47|23.31|25.24|25.75|25.87|28.7|22.13|21.53||
2025-07-04 03:49:28|usa_0915|WPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:29|usa_0916|PRA|price_second_month|0|||||||||||||||||||||||||||||||||||4.5281|4.7906|4.4297|4.6594|5.775|5.6437|5.3812|6.4969|6.0375|5.9719|5.3156|6.4969|7.35|6.9562|7.0219|7.8914|8.2688|8.8594|9.3187|8.5313|8.6953|9.0891|9.975|13.125|14.9297|15.2906|14.5031|12.6328|15.8156|15.5531|13.97|12.565|10.97|9.815|5.69|5.815|7.28|7.7|7.75|9.04|7.4|8.125|9.005|8.075|9.95|11.05|14|12.87|15.45|16.89|16.535|16.88|19.525|20.25|19.56|22.025|24.89|25.645|23.605|25.15|25.615|25.75|28.26|26.29|27.42|26.585|25.615|26.95|27.295|23.895|22.605|26.25|26.625|26.66|29.43|26.475|29.615|31.665|35.155|36.28|39.805|43.88|44.07|44.615|45.34|46.89|50.2|47.14|48.08|45.46|45.45|46.2|45.09|44.99|45.18|48.23|52.91|49.31|52.49|55.02|56.05|59.1|59.55|53.25|61.85|47.8|38.4|48.35|43.73|40.6|37.52|39.07|37.6|27.15|13.8|15.32|15.91|24.75|24.35|25.5|23|24.1|22.21|21.39|19.99|19.89|12.15|17.68|12.37|12.33|14.37|13.4|16.72|15.64|23.19||
2025-07-04 03:49:33|usa_0917|AMH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.38|17.66|18.08|16.92|16.69|16.75|15.4|16.84|14|18.53|22.03|21.25|23.65|22.39|22.32|21.76|19.19|19.99|23.23|20.83|21.9|24.07|25.37|27.06|27.63|24.94|28.25|28.63|31.65|37.62|41.94|40.09|38.69|36.96|35.13|32.51|31.02|34.29|36.23|35.79|36.19|35.46|39.77|38.29|37.01|37.72||
2025-07-04 03:49:36|usa_0918|BIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:37|usa_0919|SLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|5.125|4.3438|4.4063|4.1563|2.9063|3.4375|2.7738|2.5162|2.25|1.8987|1.5788|1.1725|1.0475|0.9537|1.43|2.6875|2.7262|2.7375|3.8425|4.695|3.9512|3.0875|2.54|3.1862|3.9875|4.3037|5.5613|5.2425|5.5938|6.7875|8.31|7.125|7.5275|8.8225|9.85|9.3475|8.85|10.785|12.3025|14.43|12.7725|13.4075|11.685|14.3075|13.085|11.31|12.265|11.065|12.155|13.3925|14.2775|14.265|14.945|17.12|18.24|22.445|18.965|19.47|21.26|20.9|20.965|22.24|21.475|23.385|23.59|23.375|24.105|24.415|25.175|25.23|28.705|27.17|26.18|27.165|25.615|25.57|24.06|24.755|29.81|31.81|30.09|28.88|28.45|27.22|27.25|25.75|28.31|28.99|29.76|30.81|28.63|33.44|38.06|33.8|37.56|42.13|42.43|41.47|41.88|43.81|45.55|52.9|53.4|44.99|45.13|41.72|43.91|47.25|52.27|57.53|54.31|55.07||
2025-07-04 03:49:41|usa_0921|CRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|28.83|34.23|39.07|40.83|43.67|49.12|44.68|42.2|38.2|56.21|51.48|52.68|46.38|52.47|59.16|44.62|42.69||
2025-07-04 03:49:44|usa_0922|AWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3942|47.0581|36.3985|36.2685|31.1988|28.0615|32.7587|13.8661|14.4121|15.0274|25.4356|37.9845|31.2767|32.4467|31.3461|42.0057|38.0711|41.607|31.8574|33.3827|44.0076|41.945|36.9792|43.2796|44.8569|45.0389|42.2136|46.2781|51.5126|46.5208|48.9994|43.4183|47.4914|49.3547|46.3995|43.6263|33.322|41.35|44.78|41.65|41.05|41.7|46.35|59|61.1|60.95|69.95|65.22|69.61|86.79|95.31|97.02|106.33|77.09|74.15|78.54|77.66|106.51|106.23|105.97|92.23|83.5|88.45|75.43|78|63.09|73.56|82.9|117.45|115.58|121.25|162.01|154.19|157.9||
2025-07-04 03:49:47|usa_0924|H|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|38.16|36.65|39.73|44.74|45|32.75|35.69|41.5|37.25|37.57|36|40.98|40.98|44.21|48.3|50.9|60.58|61.53|58.93|59.27|59.49|49.5|49.72|47.12|45.91|54.51|52.77|53.43|57.63|57.5|71.27|80.53|79.75|78.84|70.69|74.85|72.5|74.02|81.12|92.86|55.51|53.82|73.53|83.63|77.82|74.75|78.77|98.54|88.39|91.67|98.06|112.76|108.72|112.1|114.19|132.28|147.93|143.05|156.45|145.76|131.44||
2025-07-04 03:49:50|usa_0925|RDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:51|usa_0926|UPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:52|usa_0928|USG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.785|26.345|24.38|24.6199|25.08|25.8822|25.2951|25.875|25.025|27.505|29.5469|29.8592|31.6617|35.01||
2025-07-04 03:49:54|usa_0929|OAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:55|usa_0930|YELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|22|18.98|21.96|29.95|49.64|61.92|91.74|63.56|79.15|58.82|48.19|45.55|25.41|30.01|16.72|25.38|38.43|38.34|33.7|27.78|42.9|47.18|43.56|44.47|46.82|30.74|39.94|31.87|33.51|35.26|31.27|22.2|22.74|33.9|35.88|38.73|37.1|35.88|36.43|28|34.17|29.57|31.86|34.18|42.87|45.74|37.6|36.7|34.93|36.13|34.31|37.4||
2025-07-04 03:49:58|usa_0933|ROL|price_second_month|0|||||||||||||||||||||||||||||0.7511|0.668|0.7363|0.8826|0.9314|0.9997|0.9509|1.1706|1.1315|1.1998|1.3266|1.4778|1.3971|1.4925|1.4925|1.7195|1.5586|1.4778|1.3169|1.4778|1.5293|1.3976|1.2144|1.2876|1.3315|1.2144|1.0904|1.105|1.1413|1.266|1.1928|1.2074|1.2074|1.0716|0.9985|0.94|0.9839|0.9183|0.9364|0.9476|0.6953|0.8779|1.2256|1.1823|1.1032|1.1869|1.1296|1.1723|1.2232|1.1629|1.3655|1.8483|1.8094|1.5741|1.956|2.0394|2.1412|2.0508|2.1553|2.2404|2.6864|2.589|2.6798|2.5508|2.5942|2.797|2.8853|3.0288|3.0407|3.4976|3.8769|3.4864|3.1427|3.5101|3.4212|3.121|3.3007|3.5259|3.5101|4.1975|4.1995|4.0454|5.3373|5.8133|5.9615|6.1956|6.5778|6.003|6.2933|6.8978|6.7467|7.2622|7.4844|7.3333|8.3348|8.8474|9.0874|8.8148|9.6385|9.9378|11.0311|12.4089|12.0667|12.2356|12.6311|12.6667|14.28|16.2489|19.1422|19.7378|20.6|22.3422|22.12|26.7022|28.2489|26.44|25.0467|21.8733|23.9|24.96|27.8667|36.76|38.12|33.17|34.09|38.92|33.28|32.63|35.46|33.76|40.44|35.2|39.32|39.57|40.74|44.07|45.69|50.18|50.33|52.39|57.25||
2025-07-04 03:50:03|usa_0934|DNOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|26.78|21.25|22.92|15.08|18.3|14.4|17.34|21.21|19.67|19.14|16.48|11.51|10.31|9.49|14.45|17.34|13.49|15.47|13.8|11.2|11.34|8.8|7.33|7.8|6.06|10.26|10.08|7.68|8.36|9.62|11.04|12.23|12.11|12.85|9.27|11.11|9.88|14.18|14.06|13.02|15.05|15.98|14.79||
2025-07-04 03:50:06|usa_0935|CVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:07|usa_0936|UE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|20.36|23.74|23.73|26.85|28.66|27.36|27.73|23.89|24.87|25.7|21.58|21.81|22.89|19.94|19.8|17.97|17.33|20.5|17.92|10.12|11.13|14.38|16.97|18.89|18.94|17.23|18.05|18.85|15.91|15.64|15.4|13.28|16.25|16.52|16.99|16.91|21.15|23.01|20.6|18.13||
2025-07-04 03:50:10|usa_0937|UHAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.6844|1.8376|1.3344|1.7282|1.575|1.9032|2.6907|4.1345|2.3844|2.4063|2.3512|2.472|2.4501|2.8438|1.9469|2.0126|1.9469|2.1876|2.1981|2.3136|1.498|1.5042|1.7168|1.6293|1.8376|1.5794|1.7544|1.5864|1.5094|1.4035|0.8532|0.4025|0.2756|0.4209|0.9818|2.3888|1.9951|2.1884|2.4676|3.6007|3.9035|4.6534|5.237|6.1619|7.7737|7.7361|6.2013|7.583|5.6894|6.1733|5.5162|5.7288|4.5598|5.2073|3.6471|3.242|2.4938|3.2245|3.9814|4.4854|4.5878|4.782|7.0475|8.4825|8.4519|7.9006|6.4148|6.8252|9.1125|7.3607|8.1421|10.5012|13.1875|15.0855|14.3154|20.277|20.3829|24.1595|24.3091|24.3432|28.5976|28.7884|32.775|35.4736|29.9968|32.9588|30.0755|29.8787|33.8023|32.3104|32.6569|32.4346|30.1009|28.2581|32.8039|30.3153|33.6527|32.2202|30.7677|31.6952|28.2205|28.2196|31.0538|36.2462|50.2895|50.3175|57.8524|61.6509|50.5424|42.8746|45.9975|63.3|64.21|52.77|56.97|56.61|64.38|63.23|71.02|70.67|69.25|64||
2025-07-04 03:50:14|usa_0938|LTRPA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:15|usa_0939|DBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|32.96|43.75|44.82|46.22|44.23|48.17||
2025-07-04 03:50:20|usa_0940|TDS|price_second_month|0|2.9151|2.4987|2.3695|2.2689|1.91|1.9674|1.6802|2.1397|2.1109|2.0679|2.2689|3.0874|3.8055|4.2937|3.8629|4.7532|4.9686|6.6201|5.1122|6.6918|8.3186|8.5054|10.5025|17.3643|19.1467|18.8017|18.2268|16.9043|17.6518|12.1895|13.282|15.4669|16.0994|16.2144|14.4894|17.7093|14.9494|16.1569|17.4218|17.1343|19.3192|23.0566|21.6191|20.8717|18.8592|20.0092|19.9522|20.9871|17.3643|18.8592|17.5373|21.2171|20.0672|19.6072|17.1923|18.3993|17.8537|18.1693|20.2107|20.0386|20.1242|15.2374|19.6642|23.1141|30.9338|32.0262|61.2638|48.2981|48.758|53.3579|41.5363|42.9853|48.5281|47.4931|41.3983|40.0874|34.8666|27.4839|25.207|18.4315|22.4241|26.4121|28.8408|33.1417|32.9577|35.4646|35.6486|40.2484|35.6486|37.5805|33.6247|34.4066|35.8602|39.0156|47.5253|51.3155|56.9457|59.5676|57.2677|43.1463|43.8546|35.3266|29.8528|27.1389|27.8841|24.2594|28.0497|28.7121|30.2484|26.5777|32.8243|30.9568|30.0828|23.5787|24.8298|25.27|19.85|24.52|23.01|22.89|23.25|27.69|27.81|22.79|27.71|26.34|25.56|25.44|29.69|28.44|28.29|26.72|28.79|27.87|26.93|27.03|28.53|29.31|27.69|28.04|25.9|30.04|35.73|32.05|28.81|25.2|23.71|20.14|20.49|23.13|18.98|17.89|25.72|20.32|17.68|17.35|17.73|16.27|10.54|12.69|6.68|21.49|19.7|15.3|19.89|23.62|34.18|36.1|34.36||
2025-07-04 03:50:26|usa_0942|SATS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|31.4|14.01|16.03|16.14|19.58|20.38|19.75|20.26|19.09|20.6|31.47|33.34|23.06|21.98|30.6|27.82|28.03|31.91|39.55|39.6|41.55|49.36|47.91|51.05|49.58|53.88|55.31|49.8|42|39.85|38.02|40.04|38.56|50.25|55.35|58.67|58.4|59.58|58.5|49.98|48.81|40.67|38.87|43|40.67|40.63|35.04|29.44|29.61|24.5|23.04|26.46|25.84|28.96|21.13|22.1|19.42|17.34|20.1|16.13|17.98|10.47|13.32|18.5|18.67|25.29|29.57|22||
2025-07-04 03:50:29|usa_0943|TECD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:30|usa_0944|PAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5625|9.25|12.1563|7.0313|8.2188|10.25|6.6563|6.7188|3.6875|5|6.3125|4.5|4.1875|4.4688|4.2188|3.8125|5.02|7.005|9.975|8.875|10.73|13.17|7.955|6.755|5.565|9.4|12.8|12.35|14.19|14.465|12.115|14.26|13.94|15.4|16.875|17.81|21.62|21.07|20.42|23.47|21.96|22.23|19.71|20|18.04|20.89|13.25|7.58|5.66|12.24|17.69|14.78|14.55|13.06|12.01|15.09|20.37|20.76|18.24|20.29|24.08|24.58|26.64|29.13|29.76|32.11|39.03|44.42|43.29|46.52|47.97|47.35|49.33|51.61|50.6|46.66|37.72|39.52|45.3|49.91|50.3|42.35|42.36|48.36|45.8|48.15|52.63|43.6|44.44|42.72|42.78|50.49|46.02|35.76|47.17|55.07|67.98|85.59|89.93|99.62|98.29|115.14|117.91|126.45|144.15|138.22|164.3|149.3|153.5|152.1|170.1|166.54|168.73|164.18||
2025-07-04 03:50:34|usa_0946|FULT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7028|10.752|8.6426|10.112|9.344|9.856|11.392|11.136|10.3373|9.9226|10.624|12.8|13.44|14.08|15.6826|16.4813|16.8|12.5632|14.08|14.1632|13.6832|12.2816|13.1584|10.56|13.12|13.44|13.2416|13.92|12.7872|13.8304|13.6896|14.912|15.56|14.96|14.096|14.68|16.472|16.16|17.352|17.664|16.592|16.904|17.92|17.152|17.384|17.5|17.38|17.6|15.67|16.7|16.25|15.37|15.25|14.7|12.51|11.63|12.62|10.66|11.12|6.22|5.81|7.34|8.62|9.62|9.95|8.29|8.65|10.89|11.14|9.17|9.36|9.8|10.13|9.71|9.73|11.35|11.485|12.09|13.07|12.31|11.95|11.535|11.94|12.1|12.66|12.16|14.47|12.61|14.25|14.46|17.75|19.125|17.5|17.45|19|18.1|17.45|18.2|17.41|17.18|15.76|15.95|17.16|14.45|11.21|9.78|12.32|15.45|17.33|15.85|15.79|18.02|15.85|16.23|18.59|17.2|11.16|13.33|14.23|15.4|16.84|19.35|21.58|19.82|17.25||
2025-07-04 03:50:39|usa_0947|TK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||12|13.315|13.75|15.25|15|13.75|15.815|16.5|16.25|15.905|13|9.28|9.03|7.125|8.44|8.53|6.875|10.75|16.69|23.125|15.97|20.6|25|17.95|15.13|18.5|19.96|15.75|18.665|19.395|21.025|22.525|25.165|33.335|34.71|35.05|53.26|49.57|42.48|46.15|42.39|38.9|37.25|44.26|41.88|49.56|60.86|57.96|56.25|42.98|50.28|35.56|16.39|15.79|16.04|18|24|25.14|25.23|24.31|31.89|34.41|33.55|27.17|27.62|28.8|26.94|29.58|32.22|34.7|38.64|39.95|44.25|59.75|57.85|61.32|49.72|44.24|45.82|36.76|27.84|8|10.52|7.23|7.89|9.82|6.11|9.22|8.33|7.6|7.98|6.78|4.41|4.1|3.21|3.67|4.81|3.66|2.93|2.55|2.35|3.18|3.6|3.03|3.32|3.37|3.38|3.49|4.45|6.24|5.61|6.41|6.9|7.57|9.79|8.31|7.38|6.54|8.45||
2025-07-04 03:50:44|usa_0948|KBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|27.53|32.65|38.75|32.76|33.79|23.91|9.86|12.6|17.59|22.71|19.02|19.22|20.17|23.21|27.23|33.6|34.9|30.51|26.67|37.02|26.46|26.92|27.06|30.4|35.61|29.69|33.81|31.94|23.15|22.24|19.86|16.29|18.3|17.44|18.79|12.15|14.34|14.83|16.62|15.05|14.91|16|18.54|15.14|17.21|21.16|17.92|18.14|21.79|25.52|29.62|25.96|22.45|22.58|28.55|32.13|40.67|38.94|46.88|44.77|48.07|48.6|51.34|55.11|58.78|61.48|52.33|59.81|66.07|69.36|61.43|52.16|52.44||
2025-07-04 03:50:47|usa_0949|MDRX|price_second_month|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|44||23|14.125|9.344||9|4.2|3.24||3.74|2.86|2.39||3.7|4.08|5.32||7.84|9|10.67||16.61|18.02|13.4||17.56|22.48|26.99||25.48|27.03|19.42||12.41|12.44|9.92||15.86|20.27|20.23||16.1|18.47|19.27||19.42|18.02|18.94||10.93|12.42|9.42||12.94|14.87|15.46||16.05|13.415|12.77||13.68|12.4|15.38||12.7|13.17|10.21||12.76|14.23|14.55||12|14.25|9.64||11.63|10.98|9.815||6.77|8.14|14.44||18.51|13.37|18.45||14.83|15.23|17.64||12.6|13.14|10.49||9.5|9.7|9.75||4.7||
2025-07-04 03:50:52|usa_0950|CHH|price_second_month|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.815||8.47|9.625|8||6.78|6.345|6.845||9.875|8.565|8.565||4.97|5.5|6.845||7.5|8.25|11.075||10.005|11.555|11.35||13.655|14.51|17.625||25.08|28.795|29||32.85|32.32|41.76||60.6|40.9|42.1||39.52|37.67|33.2||26.5|27.1|30.06||26.61|31.06|31.66||30.21|36.46|38.27||33.36|29.72|38.05||39.93|31.99|33.62||39.69|43.19|49.11||47.11|52|56.02||54.25|47.65|50.41||47.62|45.08|56.05||64.25|63.9|77.6||75.6|83.3|71.58||87.01|88.96|103.43||78.9|85.96|106.73||118.86|126.37|155.99||111.63|109.52|112.64||117.52|122.51|113.3||119|130.3|141.98||126.88||
2025-07-04 03:50:57|usa_0951|BRKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.688|23.313|19.24|14.68|20.62|11.3|6.99|4.44|5.4|4.368|3.42|4.67|4.85|5.68|4.99|3.58|4|3.69|4.01|4.19|4.95|4.46|5.79|6.03|7.86|8.27|8.25|7.12|9.1|10.16|12.01|14.98|4.42|5.04|6.36|10.19|11.81|13.04|12.25|13.41|15.74|18.69|18.84|14.23|11.86|16.03|14.78|12.07|14.53|16.71|17.2|19.73|19.4|21.86|20.89|20.4|19.03|18.74|19.76|20.12|22.84|24.69|26.75|22.32|22.89|24.15|26.92|28.67|35.22|30.65|31.02|35.44|31.94|37.94|42.31|43.17|49.86|43.56|42.37|42.53|50.32|63.48|69.84|88.31|77.67|66.87|59.71|56.75|68.31|68.92|73.12|66.4|65.05|86.48|65.54|63.7|57.95|50.82|37.8||
2025-07-04 03:51:01|usa_0952|CRS|price_second_month|0|||||||||||||||||||||||||||||12.97|10.8125|9.97|12.7825|12.375|12.375|11.9375|12.4375|11.72|11.345|12.25|12.375|13.1575|12.9075|14.4375|15.875|14.515|16.33|13.44|13.565|16.065|19.065|21.625|18.125|18.065|16.875|17.75|18.25|21.625|22.44|23.565|23.655|26.5|18.095|17.655|12.97|14.25|11.44|13.125|11.125|10.345|16.25|16.595|13.85|14.75|14.49|12.855|12.02|14.625|10.42|6.865|5.82|7.695|10.41|13.4|17.08|15.21|22.15|29.225|33.81|27|27.85|32.775|41.795|55.9|47.92|53.405|59.33|66.285|58.42|75.45|62.83|55.2|38.81|16.66|13.7|22.48|21.31|23.18|29.87|38.91|31.01|36.47|41.58|52.57|50.47|54.14|51.3|45.06|47.26|48.46|47.23|48.16|53.77|60.29|59.15|62.49|54.73|50.42|42.36|40.84|39|35.94|29.72|32.04|36.28|35.77|40.56|36.47|40.53|49.43|50.94|59.94|59.67|43.08|46.94|40.56|48.64|52.57|36.75|23.37|21.03|24.44|40.66|47.92|33.35|27.48|38.39|35.23|33.97|41.06|48.33|45.61|62.63|70.81|64.65|110.87|144.77|194.04|207.07|235||
2025-07-04 03:51:07|usa_0953|BAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|19.21|16.01|13.97|18.17|16.86|18.33|14|12.95|17.41|20.62|17.48|19.79|22.12|21.6|27.21|30.12|28.23|26|29.11|26.95|29.27|30.65|38.2|35.38|39.25|34.43|37.74|38.23|44.02|50.3|50.97|53.76|63.18|75.06|73.42|74.49|78.74|86.73|88.13|77.27|83.26|81.06|83.94|71.38|85.86|97.84|106.07|97|97.94|112.94|125.94|145.1|154.6|150.65|147.46|119.19|109.81||
2025-07-04 03:51:10|usa_0954|ERIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||20|40.38|37|31|31|29|32.5|29.25|29.63|28.5|26.25|26.5|27.13|27.13|27|33.5|31|27.5|30.94|25|27.75|36.12|36.14|37.2|39.28|42.19|43.7|38.9|36.4|40.12|40.73|40.15|47.47|45.56|49.74|52.18|51.33|51.8|52.14|53|53.07|50.6|51.04|56.28|53.91|55.68|55.89|51.74|49.35|51.19|46.25|37.44|30.04|34.6|38.67|36.97|39.62|45.87|52.5|62.96|69.84|71.22|73.53|73.79|76.11|71.87|63.77|71.28|73.2|75.91|73.76|72.99|72.58|75.73|76.51|87.23|86.91|81.33|81.97|96.33|94.01|97.9|102.03|107.17|118.61|117.77|120.79|123.89|115.67|113.01|123.53|136.85|178.22|212.67|219.31|169.3|142.92|180.24|213.44|225.61|242.1|201.13|177.09|185.81|175.1|167.75|214.93|282.39|235.39|214.1|278.73|295.64|406.88|362.43|508.23|440.56|428.07|358.51||
2025-07-04 03:51:15|usa_0955|AR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.34|62.03|57.48|51.47|39.41|40.3|21.61|21.27|22.8|29.03|26.35|24.79|23.98|20.64|19.34|18.76|18.81|19.04|18.87|13.13|9.64|6.75|2.8|1.99|1.65|3.48|3.49|4.33|9.54|12.68|12.85|18.97|22.02|41.69|40.08|36.55|24.9|20.41|27.18|23.66|25.46|34.23|26.99|32.69|36.7|40.17||
2025-07-04 03:51:18|usa_0957|DO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:19|usa_0959|OIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9981|5.1417|5.2788|5.0274|6.2214|6.1414|7.3354|6.3414|7.2269|6.8613|7.2783|7.7868|8.2895|9.6206|11.6373|12.1914|13.2312|17.2988|18.7328|20.8923|19.1898|17.6816|17.5616|16.4476|21.5493|22.8518|18.7156|24.3201|33.1009|29.9073|12.2543|9.2379|14.0882|16.2991|20.9266|21.2636|22.2805|24.9942|33.7407|42.6129|43.727|37.7512|36.2201|46.4006|39.7222|43.8584|38.9224|45.2352|57.2267|51.1424|58.7692|56.4554|60.8087|61.87|56.03|43.29|41.42|28.62|31.43|23.89|31.68|31.28|33.5|36.8|30.5|21.85|22.65|24.6|36.4|34.15|21.99|18.3|16.87|13.79|15.79|7.91|4.15|4.88|4.9|6.87|6.25|5.17|5.43|6.53|7.44|4.9|6.57|8.94|7.29|7.88|7.04|5.41|4.65|5.29|5.72|5.44|4.36||
2025-07-04 03:51:23|usa_0961|PBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.17|29.2|22.54|28.85|26.21|30.35|27.76|27.54|31.7|27.93|29.15|36.07|27.36|26.37|22.95|25.21|24.81|19.37|20.12|32.45|29.43|45.47|47.17|37.95|35.77|29.12|22.62|31.87|28.21|10.91|8.8|7.97|11.89|15.49|8.06|13.64|18.45|31.62|34.16|46.74|41.78|38.76|47.5|45.09|45.81|46.33|34.21|31.49|23.2|21.82||
2025-07-04 03:51:25|usa_0962|SC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:26|usa_0965|ASNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:27|usa_0966|SPB|price_second_month|0|66.3554|81.8545|65.3867|77.9797|84.2762|77.011|64.9024|60.0589|47.4659|32.9355|36.3259|17.9208|16.9521|14.046|9.6869|13.5617|18.8895|21.7956|12.593|12.1086|11.6243|11.6243|10.1713|10.6556|11.14|10.1713|10.6556|9.6869|9.2026|5.8122|2.4217|4.8435|3.8748|3.6326|2.4217|4.8435|4.3591|3.8748|3.6326|3.6326|3.8748|3.8748|5.3278|4.8435|3.7779|3.681|3.0998|2.6156|2.6156|3.0031|2.9064|2.8091|2.8091|2.8091|2.7123|3.6813|3.2939|4.602|5.2796|7.9919|8.186|89.604|61.0276|74.5893|62.4806|46.0129|42.1381|38.7477|29.0608|24.7016|17.4365|14.5304|16.584|14.8404|17.204|21.2725|22.5511|21.3267|22.9309|27.5108|27.9138|44.4746|40.8788|39.5226|52.6968|47.9309|49.2018|55.0217|40.1116|46.8072|37.8177|37.5697|44.6373|41.9715|37.3218|42.8394|42.4055|42.7774|44.0794|43.7074|42.9634|42.7774|36.0353|37.6937|42.4675|43.6454|43.0874|45.5673|40.2976|36.1438|28.9523|33.664|39.1816|28.3943|29.1383|28.2703|29.5102|51.8289|53.0068|53.1308|53.4408|56.9746|74.3955|70.3658|73.4036|80.2852|85.0589|76.3794|81.3391|79.8512|84.8729|72.1637|81.4011|100.248|96.4662|113.9492|117.6069|97.8921|107.5635|97.8921|82.3311|86.85|49.38|54.17|52.67|55.87|62.52|53.89|47.32|59.6|66.83|77.55|88.89|78.06|100.1|92.78|87.74|62.99|53.27|64.02|72.21|83.17|69.33|80.42|89.74|94.32|91.95|77.44|57.77||
2025-07-04 03:51:33|usa_0967|AAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:34|usa_0968|VSH|price_second_month|0|2.1024|1.8395|1.8605|1.6924|1.6611|1.8412|1.8913|2.4864|2.9056|3.2581|3.9534|3.5335|4.0574|3.9334|3.2953|4.3604|4.2158|3.8447|3.1119|4.1855|5.0986|5.5364|5.2535|5.111|4.7492|4.3875|4.7872|5.149|6.5073|4.909|3.6151|5.1373|6.2332|6.1935|5.1545|6.3132|7.8316|8.5588|11.957|10.6985|12.3347|12.4228|11.4536|12.3789|13.6915|15.9118|17.7154|19.9822|25.6935|31.4722|27.198|20.4951|22.5411|16.42|17.1348|18.6651|25.0593|22.9172|18.1523|17.4557|20.0718|5.0376|6.8068|6.2071|9.9853|12.8564|17.3543|25.7878|42.43|36.2641|16.9795|16.1384|18.5312|20.9871|16.5342|15.9315|22.0936|12.8819|12.711|9.0857|12.9899|14.816|18.9001|20.2494|16.975|11.4696|13.1428|11.7394|11.6045|11.6045|11.5415|13.0618|14.6181|12.603|11.7844|12.8189|16.0304|11.9014|11.2357|8.2131|9.0677|7.9972|3.9221|2.2939|4.9746|7.2596|6.5219|9.2206|8.1412|7.69|14.26|17.45|15.87|11.4|9.89|12.26|10.62|9.56|9.7|13.19|14.56|12.25|12.93|14.14|14.92|16|13.87|14.24|13.02|9.88|11.92|11.84|12.96|14.16|15.15|15.85|16.35|17.7|21.9|18.4|21.55|23.8|20.85|21.92|15.24|15.83|19.89|18.7|16.26|15.99|19.36|23.87|24.07|21.97|20.37|19.19|20.44|19.67|23.04|21.23|25.78|27.44|22.23|21.75|23.63|20.15|19.1|17.14|14.07||
2025-07-04 03:51:40|usa_0970|AXTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.19|33.68|28.2|29.2|24.94|27.87|28.62|26.42|29.59|31.3|29.35|37.55|30.8|31.19|30.59|25.03|27.05|24.37|26.92|28.51|26.76|23.11|24.12|28.74|28.5|31.39|30.54|30.32|28.32|27.16|25.46|25.93|29.8|29.96|28.46|31.07|32.48|34.07|36.5|41.29|36.63|31.84||
2025-07-04 03:51:42|usa_0971|COMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.22|26.49|25.86|22.19|30.76|30.87|28.17|28.41|24.94|31.15|29.52|36.23|38.05|36.65|32.78|36.44|38.71|29.41|31.56|18.1|23.82|16.7|9.7|13.69|11.395|9.47|10.5|11.89|13.8|18.84|15.8|9.96|10.08|7.51|10.7|8.54|7.24|4.19|3.37|1.72|1.85|1.25|3.86|4.77|6.35|6.22||
2025-07-04 03:51:45|usa_0972|DLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.4|15|20.57|22.2|21|28.54|33.72|33.7|34.33|51.46|46.07|47.42|41.31|29.82|29.97|36.06|40.03|44.24|52.74|64.23|53.76|63.29|51.37|46.74|32.36|31.15|39.54|43.98|34.97|32.93|31.67|35.54|32.34|35.69|41.49|41.38|46.4|44.38|40.14|39.74|30.91|34.41|39.23|47.45|50.41|46.7|49.65|51.08|48.76|62.92|63.54|61.82|68.68|68.35|65.2|61.18|61.12|69.48|72.96|61.15|68.86|90.57|93.68|94.92|99.25|83.41|75.15|77.62|75.33|72.18|82.45|81.06|83.15|86.51|78.31|79.29|72.47|80.33|84.5|75.53||
2025-07-04 03:51:49|usa_0973|IBKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6875|7.35|8.6225|7.9975|6.69|4.4975|3.5125|3.71|4.74|4.2575|4.1625|4.2175|4.005|4.5775|3.885|4.29|3.755|3.6625|3.975|3.6075|3.4375|3.7875|3.715|3.8825|4.275|6.0775|5.45|5.7525|5.9125|6.83|8.1325|8.9725|9.23|10.45|8.4125|10.045|8.8025|9.1775|9.565|8.7775|10.32|14.0525|16.9675|18.5175|15.1|13.315|13.605|13.075|11.69|12.31|14.25|10.715|13.0675|13.5275|18.38|17.165|15.7625|18.455|17.0675|15.385|15.4975|19.95|21.7625|19.735|22.8375|19.1025|25.835|32.15|30.19|48.2375|58.8825|53.1325||
2025-07-04 03:51:52|usa_0974|ROVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:53|usa_0975|ZNGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:54|usa_0976|LPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:55|usa_0977|GLNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0959|9.8775|15.325|15.1705|21.5065|17.3211|17.9908|20.2831|18.0294|15.6727|16.7416|14.9644|16.8833|16.9734|17.6688|16.7545|16.6643|23.142|24.5973|25.576|24.5844|25.7048|21.8413|7.3792|7.4693|8.6541|13.11|16.8189|12.8685|12.8375|9.8204|13.91|18.26|31.86|31.13|41.53|45.16|35.2|39.59|39.09|37.04|35.08|38.76|36.21|34.26|46.75|64.55|41.52|31.32|49|33.3|28.43|16.15|17.4|20.61|21.77|27.17|25.23|21.19|25.17|27.52|33.45|24.25|25.25|21.93|18.64|13.37|12.91|12.25|7.52|9.98|9.96|11.4|11.92|11.04|11.8|15.43|25.33|28.33|24.82|22.07|21.43|22.09|21.65|21.19|25.91|32.61|39.51|40.81|39.11||
2025-07-04 03:51:59|usa_0979|BOKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||11.125|11|11|11|11.315|11.19|11.75|10.125|10.875|10.875|13.25|14.75|16.815|19.5|20.625|24.565|24.75|21.5|23.75|23|25.25|21.56|21.31|15.5|16.31|17.88|18.44|23.13|25.5|30.27|31.6|31.91|34.99|33.31|32.84|32.47|36.16|39.62|38.77|40.6|38.05|42.9|48.8|40.57|45.22|46.99|47.57|45.87|49.09|52|53.89|50.13|54.28|50.93|54.74|51.72|58.23|43.56|46.39|30.1|40.56|45.24|46.48|45.98|50.55|44.44|46.7|51.35|53.01|49.2|54.85|53.68|55.75|57.57|55.04|59.43|65.1|64.09|63.3|64.73|62.78|67.38|64.45|59|64.68|63.28|68.85|48.87|63.74|69.07|80.32|82.46|80.53|80.48|89|94.45|100.95|102.55|84.3|90.44|74.93|76.14|83.34|72.4|50.94|56.14|66.95|86.06|91.04|88.05|103.21|102.7|86.17|88.87|104.71|104.68|81.32|83.11|71.77|85.01|90.62|104.95|118.87|108.96|94.42||
2025-07-04 03:52:03|usa_0980|AMD|price_second_month|0|||||||||||||||||||||||||||||5.25|2.69|2.19|4.065|6.75|6.19|7.19|9.185|7.875|5.065|8.935|10.875|14.31|16.19|9.5|10.75|13.5|14.5|12.625|15.19|16.5|16.875|10.25|9.69|8.815|6.44|12.125|18|20|18.815|10.905|11.75|9.78|6.5|13.845|8.94|9.25|10.345|14.125|19.75|40.75|37.5|15.25|21.5|28.25|13.55|13.56|13.5|11.43|8.85|9|5.49|7.28|11.29|17.97|15|15.55|11.43|21.28|17.45|16.4|20.77|26.18|38.67|30.89|24.99|21.57|15.07|14.27|13|9.76|7.21|6.88|6.29|2.36|2.18|4.54|4.36|7.01|7.91|8.57|5.61|7.29|9.21|8.68|6.83|5.69|7.35|6.08|3.72|2.2|2.49|4|3.27|3.64|3.71|4|4.17|2.79|3.11|2.28|1.81|2.36|2.14|4.57|7.4|8.91|14.46|11.19|13|10.89|12.11|13.73|25.17|21.3|23.53|27.41|31.45|39.15|45.48|53.8|90.82|92.66|84.51|80.08|110.72|158.37|123.34|101.86|84.87|77.63|78.58|118.21|105.72|121.16|192.53|166.9|148.56|137.175|99.86|110.73||
2025-07-04 03:52:08|usa_0981|KN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.16|33.54|20.85|19.07|19.5|13.89|15.98|11.41|14.62|13.9|15.98|18.93|17.04|14.8|16.22|14.44|14.57|17.62|15.24|16.3|15.89|19.61|22.01|16.75|14.62|15.36|17.2|21.31|20.12|20|21.72|21.68|19.22|15.37|14.85|16.98|18.09|16.09|15.96|16.26|17.24|18.45|19.46|16.59|16.6||
2025-07-04 03:52:11|usa_0982|ANF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.625|9.125|13.125|15.625|21.03|22|21.875|35.375|46.125|48|34.06|26.69|15.94|12.19|19.06|20|32.7|44.52|17.59|26.53|30.8|24.12|19.67|20.46|30.03|28.41|27.71|24.71|33.84|38.75|31.5|46.95|57.24|68.7|49.85|65.18|58.3|55.43|69.48|69.63|75.68|72.98|80.7|79.97|73.14|62.68|39.45|23.07|23.8|25.39|32.88|34.85|45.64|30.69|39.32|57.63|58.7|66.92|61.56|48.84|49.61|34.14|33.92|47.97|46.2|45.25|35.37|32.91|38.5|43.25|36.34|28.64|22.04|21.51|21.19|27|31.54|17.81|15.89|12|11.93|12.44|14.44|17.43|24.21|24.48|21.12|20.05|27.41|16.04|15.6|17.29|9.09|10.64|13.93|20.36|34.31|46.43|37.63|34.83|31.99|16.92|15.55|22.91|27.75|37.68|56.37|88.22|125.33|177.84|139.9|149.47|76.37|82.85||
2025-07-04 03:52:15|usa_0983|NAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:16|usa_0984|COTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|16.42|14.85|16.58|18.02|20.14|22.31|24.56|28.32|28.92|29.41|25.75|26.95|18.71|18.84|18.94|16.53|17.09|19.32|13.59|12.74|8.34|11.27|13.01|8.8|11.54|10.45|4.28|3.92|7.55|7.92|8.56|9.77|9.73|8.86|7.09|7.81|7.45|11.3|11.03|11.55|11.34|12.89|10.22|9.38|7.39|5.69|4.87||
2025-07-04 03:52:19|usa_0985|SPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|9.75|9.71|9.8|9.89|10|10.19|10.46|2.39|1.39|1.12|1.59|1.84|2.01|1.47|1.3||
2025-07-04 03:52:21|usa_0986|PPC|price_second_month|0||||||||||||||||8.89|6.8877|5.6864|3.1235|2.8832|3.4439|3.9244|3.604|4.0045|5.1257|5.5262|4.8855|5.2859|5.1257|3.8443|3.6841|4.9656|5.2859|4.2448|4.0045|4.2448|4.4049|4.5651|4.0846|5.2058|5.5262|4.8054|4.5651|5.5262|4.8054|5.7665|6.4072|5.2058|4.9656|5.0457|4.3249|4.485|4.5651|5.366|5.6063|7.0479|8.009|7.5284|10.2515|6.8877|10.9723|12.5341|15.5374|12.2137|13.2549|10.625|7.75|8|8|6.8125|7.75|10.22|12|14.55|14.15|12.4|14.52|9.75|8.36|8.01|8.66|12.91|14.95|20.1|26.88|25.42|33.5|37.98|35.25|33.9|32|23.06|27.03|24.36|25.52|30.59|35.33|40.59|26.08|23.46|26|12.84|1.15|0.86|4.65|4.8|5.98|9.02|7.98|6.26|6.64|7.71|4.97|3.48|5.74|6.27|8.21|5.32|7.14|8.81|11.96|15.33|16.38|17.53|25.44|29.87|32.3|27.43|25.58|20.975|21.53|24.45|24.87|23.08|17.61|20.38|23.27|29.45|36.67|25.2|19.49|18.49|19.84|19.67|25.57|31.16|31.5|21.16|20.67|16|18.89|22.39|24.04|27.84|28.08|23.58|33.32|28.47|26.16|23.39|22.2|25.16|25.56|31.84|35.93|46.58|51.61|54.39|49.16||
2025-07-04 03:52:26|usa_0987|UNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:27|usa_0988|BTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.12|32.93|40.71|43.11|40.77|31.14|31.01|24.88|17.39|9.6|6.45|3.15|2.35|1.5|5|5.37|15.98|9.96|16.8|23.61|24.37|31.96|27.3|18.5|21.91|23.79|24.72|23.05|23.41|23.85|13.79|14.44||
2025-07-04 03:52:30|usa_0989|MORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|31.52|42.73|41.69|37.43|43.82|49.62|47.06|63.11|73.69|67.7|69.86|63.7|31.87|32.71|40.97|43.6|47.3|45.08|47.81|42.85|49.89|55.58|59.27|59.66|56.74|59.87|57.1|59.28|63.61|70.55|68.68|78.03|84.34|81.51|70.325|67.61|66.78|77.36|76.87|85.14|79.48|78.07|83.8|83.15|72.85|80.23|72.98|82.03|92.52|93.45|116.64|138.8|115.21|126.39|136.58|161.58|155.31|146.9|141|157.01|198.65|252.61|236.54|267.99|318.04|281.93|241.56|229.49|242.65|207.33|198.83|228.64|276.45|298.96|299.18|313.77|346.21|322.58|310.65||
2025-07-04 03:52:33|usa_0990|MRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|26.96|32.02|33.7|25.4|30.22|24.91|28.7|24.97|21.8|13.04|15.41|10.91|14.25|10.49|14.19|15.35|18.72|21.7|18.32|15.57|15.25|16.51|20.61|19.49|15.88|18.84|15.31|12.89|13.6|9.96|6.14|5.69|6.24|8.7|10.69|7.82|8.09|8.71|10.59|9.73|11.57|12.15|9.14|9.28|10.68|11.54|13.37|13.16|14.06|12.17|12.38||
2025-07-04 03:52:36|usa_0991|SEAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:37|usa_0992|BRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.08|21.68|23.67|24.18|25.4|24.85|22.92|24.79|23.49|25.25|28.44|25.07|23.34|17.98|18.64|18.24|15.54|15.68|18.22|16.5|17.64|17.65|18.14|21.93|19.64|11.71|11.94|16.8|20.1|21.91|23.45|22.74|25.03|24.38|21.71|23.05|22.64|19.82|22.1|21.32|22.47|21.44|27.39|30.37|27.96|25.16||
2025-07-04 03:52:40|usa_0993|SERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|8.495|8.7|9.01|11.7||
2025-07-04 03:52:41|usa_0995|MBI|price_second_month|0|||||||||||||||||||||||||||||10.5067|10.5667|7.2167|9.31|10.0367|10.5133|12.7133|14.5567|15.4533|16.6867|19.0467|19.5533|19.0933|22.6367|19.8233|20.1667|19.1267|20.4167|17.5|20.6667|21.0433|22.6667|25.6667|25.3333|25.3767|27.21|33.71|32.5433|35.7933|37.75|41.92|48.8333|49.7067|37.42|43.1667|41.04|45.54|34.5867|33.3333|25.5867|38.5867|43.8333|45.92|50.6533|52.75|54.01|50.93|58.45|56.11|45.96|45.48|38.13|50.05|56.46|58.12|65.79|55.39|57.27|59.96|58.6|55.93|57.97|61.78|58.74|57.13|61.63|69.65|66.5|66.55|60|36.51|12.97|6.96|16.22|5.85|2.74|6.45|6.72|3.46|4.82|7.45|9.34|9.99|11.21|8.8|7.76|9.7|10.78|8.97|10.88|8.94|9.67|14.25|11.83|12.89|13.55|11.76|10.43|10.32|9|9.02|7.02|6.57|6.86|7.2|8.06|10.39|10.32|8.19|10.06|8.42|7.99|8.18|10.27|9.31|9.93|8.87|9|9.33|7.8|7.08|8.11|6.37|7.3|9.99|11.19|11.76|15.25|14.01|11.79|12.71|13.79|7.96|7.89|7.24|6.53|5.65|3.92|6.89|6.07|4.41||
2025-07-04 03:52:46|usa_0996|MCY|price_second_month|0||||||||||||5.9688|5.5313|6.125|4.5625|6|4.2188|5.125|3.625|3.3125|2.9375|3.1875|3.0313|3.4063|3.7188|4.0625|4.2188|3.5625|4.2188|4.2813|4.75|7.5|8.3125|7.2188|7.6875|8|8.75|11.5625|13.875|16.1875|16.125|17.25|14.75|14.4375|15|14.125|14.188|15.625|17.125|18.875|23.625|21.875|21.875|22.5|28.5|30.688|36.625|43.75|50|56.75|63.813|36.5625|41.875|34.875|36.0625|30.25|23.375|22.6875|25.5|27.4375|38.5625|34.2|36.6|39.3|43.75|43.2|48.25|45|39.5|36.21|47.38|43.68|47.58|51.1|50.24|50.15|56.7|54.86|55.2|58.73|59.3|55.9|55.95|50.27|53.45|53.3|56.09|52.68|51.89|45.6|50.86|50.94|45.49|26.96|33.14|37.15|36.94|41.06|43.21|39.22|42.94|41.14|41.67|39.51|44.98|42.88|43.6|38.29|41.62|38.87|44.78|43.88|48.07|45.3|47.15|51.23|55.16|54.53|55.68|50.86|51.75|52.58|52.57|54.3|58.4|58.63|56|57.47|54.88|45.64|48.02|53.9|56.65|52.97|57.65|53.5|48.98|43.31|40.23|44.73|44.47|58.4|63.6|59.71|51.02|55|48.95|31.9|36.28|34.05|30.01|28.61|37.25|48.69|55.83|66.23|78.96|53.93|64.48||
2025-07-04 03:52:52|usa_0997|LBRDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.27|53.58|52.52|52.61|50.54|57.2|67.11|69.57|84.87|87.13|100.25|86.66|87.38|69.2|80.45|85.13|89.8|99.41|100.87|117.12|131.7|124.43|138.73|158.19|143.38|162.14|185.77|157.61|144.16|122.01|100.5|88.68|86.73|75.37|94.31|82.35|59.41|51.68|61.25|84.67|81.53|96.06||
2025-07-04 03:52:54|usa_0998|ARMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6331|18.8924|19.0899|22.2349|23.1492|23.2516|22.3154|24.1366|22.6738|24.3487|27.7278|25.6433|26.1407|27.0842|29.2857|31.1435|30.5072|28.5982|29.9513|27.8376|23.6027|23.2077|29.2638|32.0944|29.0736|20.3333|18.1902|26.5868|28.9639|27.2012|25.2484|26.265|26.6965|23.9026|26.1187|30.4267|27.4572|28.8762|27.7498|27.78|30.63|31.15|36.63|40.69|37.05|39.66||
2025-07-04 03:52:57|usa_0999|APAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.36|47.99|61.72|62.91|57.4|55.89|52.71|48.01|44.27|41.46|39.65|27.39|32.76|26.15|29.8|30.4|28.3|30.2|39.3|33.75|32.45|33|27.23|26.07|24.95|25.74|29.88|30.71|29.59|38.55|47.12|47.36|50.24|51.96|44.73|38.16|38.41|34.11|33.61|32.97|32.99|38.24|37.34|41.9|43.02|41.59|48.79|42.22|41.24||
2025-07-04 03:53:00|usa_1000|GEF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.625|14.125|13.625|13.5|16.25|16.75|19.375|18.6875|16.5|14.594|11|12.75|14.125|14.875|15.9375|15.375|16.625|14.25|14.0625|15.175|11.46|16.475|17.85|16.6805|12.25|11.9|8.99|11.5|13|17.755|17.47|21.125|21.075|28|34.84|30.55|30.05|33.14|34.21|37.48|40.055|59.2|55.555|59.61|60.68|65.37|67.93|64.03|65.62|33.43|33.29|44.22|55.05|53.98|54.92|55.54|58.84|61.9|65.41|65.03|42.89|45.55|55.92|41|44.18|44.5|53.62|52.67|49.03|52.4|52.49|54.56|43.81|47.23|39.27|35.85|31.91|30.81|32.75|37.27|49.59|51.31|55.09|55.78|58.54|60.58|52.25|52.89|53.66|37.11|41.25|32.55|37.89|44.2|31.09|34.41|36.21|46.88|57|60.55|64.6|60.37|65.06|62.38|59.57|67.06|63.37|68.89|66.81|65.59|69.05|57.47|62.66|61.12|54.99|64.99||
2025-07-04 03:53:04|usa_1001|LC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.55|95|60.85|62.9|42.3|22.25|27.05|28.3|28.2|27.5|30.7|22.55|15.75|16.65|18.15|17.15|15.65|15.65|12.79|13.55|11.13|5.52|5.33|7.51|11.77|14.23|31.06|32.72|17.63|15.72|13.46|10.26|9.4|8.22|7.07|6.38|8.03|8.74|12.15|16.64|12.79|10.18||
2025-07-04 03:53:06|usa_1002|PINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|33.45|29.98|32|34.35|36.41|37.15|33.99|34.53|32.35|31.8|31.6|30.49|31.43|34.69|32.93|29.21|33.15|32.72|44.06|38.99|35.96|37|34.46|35.83|30.33|34.02|32.31|35.22|34.27|34.53|37.18|37.07|35.81|37.41|35.45|33.2|32.19|25.24|22.26|20.53|20.97|18.71|20.37|22.9|18.18|22.89||
2025-07-04 03:53:08|usa_1003|TDW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|25.11|28.63|31.01|24.08|23|21.97|15.84|15.43|12.93|4.77|6.87|11.07|12.7|13.41|11.5|10.43|14.28|25.45|21.26|30.67|48.84|45.98|63.07|58.67|70.37|105.73|89.66|50.17|47.84|41.33||
2025-07-04 03:53:11|usa_1005|TFSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|12.23|12.46|12.25|11.9|13.04|11.13|11.93|11.38|11.12|12.9|13.83|9.17|8.18|10.32|10.25|8.6|9.05|9.35|9.37|8.53|8.2|10.53|11.05|11.37|11.72|11.76|13.34|14.23|15.12|14.11|14.78|16.57|18.53|16.67|18.45|18.44|18.68|17.38|15.74|15.05|15.31|15.08|15.38|15.4|15.6|17.27|17.17|17.75|20.42|22.18|15.5|14.92|17.72|20.23|22.13|19.88|19.33|17.34|14.33|14.75|14.04|14.46|11.38|13.58|13.46|12.72|13.14|13.58|14.52|13.19|13.16||
2025-07-04 03:53:14|usa_1006|SABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|18.74|21.76|26.24|25.89|29.48|27.26|28.11|28.15|25.85|21.67|22.43|18.48|19.82|22.97|24.44|26.11|25.57|22.79|20.12|23|22.495|19.25|8.1|7.02|11.25|14.8|13.27|11.23|7.53|11.48|7.51|7.27|5.78|5.06|3.18|5.1|3.64|2.62|3.045|3.05|3.91|4.13|2.64||
2025-07-04 03:53:17|usa_1007|TMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:18|usa_1008|CNA|price_second_month|0|||||||||||||||||||||||||||||25.3733|22.1667|20.5|28.75|27|27.5833|29.8733|27|28|29.4567|31.25|31.25|30.4167|29.25|25.1667|23.0833|22.0833|20.3333|20.71|24.6267|28.5|31.96|38.71|38.75|33.3333|33.3767|35.8333|37.0833|34.1267|37.8333|40.8333|48|50.4167|36.63|42.75|33.94|43.44|36.38|39|27|35.75|39.69|37.19|37.81|39.83|27.77|28|29.01|26.6|27.41|24.78|22.99|24.28|21.75|23.39|27.5|30.02|24.1|26.11|28.77|27.58|28.97|34.05|30.92|32.58|34.67|38.5|41.06|50.82|41.96|35.44|26.65|30.39|28.04|13.76|7.96|14.51|24.47|22.75|24.59|26.08|26.02|25.82|29.44|30.54|24.41|26.16|28.21|28.45|26.12|28.23|31.54|34.17|35.28|41.52|41.49|40.18|38.77|38.72|41.83|38.66|35.98|36.74|28.97|32.86|33.31|38.27|42.88|45.6|49.06|54.38|51.06|46.98|44.9|46.92|43.22|44.96|47.13|44.72|41.58|30.23|32.17|34.51|42.54|47.81|44.35|41.64|45.7|45.84|38.46|42.58|43.78|36.86|39.33|42.13|43.95|45.94|51.92|50.44|48.97|47.91||
2025-07-04 03:53:24|usa_1009|VEEV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.31|26|24.31|28.83|26.41|25.7|27.94|23.41|28.95|24.94|34.02|41.68|41.3|50.96|62.41|55.9|55.7|71.47|75.37|106.68|87.55|126.86|157.16|151.31|140.66|156.37|234.42|280.99|275.55|249.43|320.13|288.17|262.86|215.17|200.51|161.23|158.85|175.57|201.69|201.84|190.85|233.39|185.15|210.85|214.01|234.21|281.63||
2025-07-04 03:53:27|usa_1010|OCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:28|usa_1011|RES|price_second_month|0|||||||||||||||||||||||||||||0.3972|0.4096|0.422|0.5706|0.4963|0.4715|0.3972|0.3725|0.3911|0.3596|0.3286|0.3472|0.4344|0.4158|0.4158|0.4452|0.4323|0.3936|0.3611|0.3936|0.4452|0.3998|0.4127|0.4901|0.6449|0.5675|0.7997|0.761|0.7032|1.1159|1.38|1.167|1.361|0.9606|0.7997|0.6325|0.9286|0.7873|0.7099|0.7873|1.0968|1.135|1.3156|1.3156|1.8963|1.5539|2.0214|1.9753|1.8436|1.5868|1.6593|1.3788|1.5407|1.5868|1.3235|1.4802|1.8041|1.9951|3.5885|3.437|2.9175|4.5827|6.558|6.2785|6.9304|6.0563|6.6667|6.6444|7.5467|6.1289|4.9333|5.8533|6.6533|8.1022|3.8222|2.5911|4.6|4.0622|4.2933|5.4933|5.0178|7.2489|13.0222|13.0533|16.7867|17.2667|13.0133|10.6733|10.38|12.25|11.56|16.18|12.59|14.28|17.67|18.41|22.09|22.77|13.29|13.44|14.46|11.62|13.25|13.57|14.75|15.33|20.08|20|18.79|19.41|24.04|19.64|16.42|13.68|13.08|10.75|7.44|5.31|3.86|3.44|3.18|3.13|3.1|6.35|4.91|3.83|4.03|8.77|9.36|7.95|9.26|8.77|6.65|7.99|7.25|7.39|6.83|6.42|6.44|5.58|4.44||
2025-07-04 03:53:34|usa_1012|SD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.71|49.74|37|8.58|6.45|10.81|12.3|9.65|8.06|6.5|4.16|5.27|9.05|10.7|6.7|7.35|8.02|6.36|6.55|5.6|5.84|5.13|5.12|5.55|6.46|6.74|5.17|2.81|2.32|1.17|0.4091|0.3505|0.043|0.0152|0.01|22.9|20.01|19.79|17.65|18.11|15.64|14.67|16.83|9.48|8.36|7.31|4.9|3.38|2.31|1.62|1.68|2.88|5.41|5.35|8.88|10.63|11.45|23.57|21.31|20.19|14.09|13.69|15.83|14.01|12.62|13.87|13.25|11.65|12.24|9.9||
2025-07-04 03:53:37|usa_1013|KOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13|12.48|14.48|10.83|9.68|11.76|10.61|10.53|10.08|10.76|10.66|10.45|9.97|9.6|8.9|8.9|7.11|7.44|3.94|5.23|5.9|5.03|6.14|7.17|6.89|8.01|5.39|7.43|9.13|5.68|5.94|6.16|6.32|6.95|3.05|1.81|1.6|1.92|2.82|3.21|2.2|3.66|4.17|7.74|6.82|6.4|7.49|6.07|7.26|6.77|5.75|6.07|4.75|3.83|3.31|1.72||
2025-07-04 03:53:40|usa_1014|GPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9|74.71|43.88|53.41|47.03|19.32|12.11|10.27|14.86|9.83|9.4|8.3|9.11|8.63|5.38|5.62|6.27|5.08|6.21|6.78|3.87|3.9|3.67|4.35|4.64|6.74|7.91|11.01|9.97|10|8.48|6.91|6.05|5.34|5.19|4.22|3.61|3.59|2.31|1.51|1.28|1.23|0.7464|0.6386||
2025-07-04 03:53:43|usa_1017|CLF|price_second_month|0|||||||||||||||||||||||||||||2.3075|1.8513|1.7962|2.2675|2.655|2.775|3.1125|3.27|3.0638|2.9337|3.17|3.1425|3.1138|2.9838|3.335|5.3288|4.4063|5.2188|4.3913|4.9063|4.86|5.6563|4.8913|5.5625|5.0163|4.875|5.5313|5.375|5.2813|5.2188|5.3913|6.4225|6.6175|4.5625|4.7575|4.6325|4.625|4.0075|3.6563|3.1175|3.18|3.1412|2.4762|2.2437|2.5375|2.1|2.1138|2.0913|3.5737|3.29|2.5938|2.635|1.8875|3.2375|4.825|7.3937|5.8613|8.3438|12.1125|20.0875|14.6575|17.77|23.8225|21.5125|18.405|18.235|24.02|28.16|44.145|38.135|45.1|59.73|106.7|101.22|23.75|15.43|27.25|25.31|44.06|56.4|55.86|61.19|68.34|97.07|90.7|82.85|67.81|63.48|47.78|35.84|28.75|25.46|18.04|20.87|25.01|20.03|15.68|15.07|9.12|6.84|5.31|3.97|2.24|2.16|4.28|5.7|8.81|10.66|5.89|8.36|6.66|7.03|8.46|10.05|9.28|11.09|8.7|7.94|7.99|5.81|5.22|6.58|11.01|13.34|20.12|23.47|20.35|22.36|23.18|17.27|15.48|21.33|13.88|15.29|17.16|20.8|17.28|13.06|12.45|10.84|5.83||
2025-07-04 03:53:48|usa_1018|MIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:49|usa_1019|ANAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:50|usa_1020|INOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.49|28.4843|29.33|29.216|30.0327|31.7195||
2025-07-04 03:53:51|usa_1021|ZAYO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:52|usa_1022|RYAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.96|25.09|18.57|16.08|6.87|11.49|7.01|12.95|12.3|13.88|12.55|17.39|13.65|19.05|20.37|17.91|20.81|14.75|14.98|6.84|3.02|3.87|2.4|1.93|3|7.02|8.72|7.36|7.06|5.48|5.18|3.85|4.51|7.56|8.2|3.69|3.66|3.29|3.42|5.55|7.98|8.81|7.7|4.07||
2025-07-04 03:53:55|usa_1023|FI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5141|1.6852|1.5741|1.9444|1.9541|2.1111|1.963|2.2963|2.3244|2.4815|2.7963|2.4259|3.0467|3.3333|3.5926|4.0556|4.3681|4.3333|4.91|5.2222|6.25|5.135|5.9167|4.5417|7.7917|9.0317|9.3133|8.25|9.185|9.0283|9.77|10.685|10.635|9.2025|8.48|7.975|8.28|9.7025|9.375|9.64|9.4325|8.695|9.6275|9.485|10.7475|11.225|11.3775|10.375|10.7875|11.04|12.7775|13.24|14.8125|11.63|12.8325|13.155|13.09|12.965|8.535|8.155|10.59|12.0625|11.56|12.0525|11.8875|12.5025|13.825|15.8175|16.13|13.9575|14.415|16.575|16.8575|17.8275|19.2475|20.56|21.79|24.0675|27.4725|29.025|30.055|32.235|35.745|39.035|40.075|42.635|48.12|47.815|52.665|51.525|52.31|57.7|62.64|61.855|65.725|71.695|72.6|80.07|79.13|84.69|85.86|106.94|116.24|109.36|106.77|99.58|115.18|115.37|115.2|117.79|96.52|97.67|100.18|101.19|104.36|115.09|112.19|121.39|130.61|149.27|149.76|174.6|220.96|235.69|162.79||
2025-07-04 03:54:00|usa_1024|AVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:00|usa_1025|TMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|21.92|26.09|21.12|19.83|19.34|19.28|19.51|18.91|17.43|13.42|14.9|17.78|20.37|20.13|23.49|19.85|24.5|22.44|21.87|19.43|16.91|18.24|20.36|23.06|23.71|25.7|20.01|25.03|26.15|29.33|29.54|28.27|32.86|27.03|27.89|25.11|30.39|35|42.43|47.03|45.36|55.24|56.2|67.33|74.8|63.91|58.23||
2025-07-04 03:54:03|usa_1027|CVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4122|21.8091|11.9056|3.3071|4.3261|7.9281|8.2678|6.9449|7.4365|6.5874|6.9449|10.2789|18.7612|18.35|25.4469|15.2663|24.3207|24.5441|26.3854|38.434|50.1519|62.9066|37.6028|31.9985|33.2856|40.8384|43.5287|43.4841|37.0843|34.5191|38.0675|42.5724|24.0078|17.9478|13.0676|16.044|20.4862|18.9757|19.2885|28.0568|26.4748|40.3468|34.1258|32.4454|38.0586|39.6675|35.5559|40.4808|25.4022|19.7622|16.3032|14.2831|18.8774|19.1276|14.4|17.07|21.4|32.1|33.26|40.86|31.73|24.46|32.81|31.92|32.07|29.73|25.42|18.74|18.42|23.5||
2025-07-04 03:54:06|usa_1029|USM|price_second_month|0|||||||||||||||||||||||||||||||||||||19.88|18.75|22.37|22.25|26.75|33.88|31.12|28|27.63|31|31.25|33.38|28.75|35|35|36|31.63|30.25|28|26.25|27.5|30.25|32.75|30.13|30.69|28.44|37.69|42.13|48.25|56.31|118.88|66.94|62.25|73.56|56.5|59.28|61.1|51.75|44.4|38.8|37.18|31.45|29.5|24.35|26.25|27.96|34.6|41.35|35.61|40.25|44.25|50|47.04|54.88|50.8|54.95|60|59.95|67.32|71.75|79.37|97.25|82|63|62.63|52.3|39.43|34.4|41.53|36.51|37.26|36.63|41.51|41.92|45.78|49.98|49.4|43.24|43.72|43.14|37.39|37.95|34.85|36.79|39.7|42.78|44.37|36.09|42.95|37.72|38.49|37.93|39.1|36.92|41.69|41.4|37.78|37.22|37.63|37.39|39.96|38.68|37.84|38.59|35.92|42.76|55.86|46.69|43.55|35.99|33.91|31.41|31.51|36.38|31.35|29.43|37.75|31.95|29.11|27.51|30.71|28.59|21.26|24.13|14.3|45.87|45.43|34.89|55.46|55.62|63.46|65.58|61.97||
2025-07-04 03:54:11|usa_1030|CCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|21.82|19.75|26|28.25|29.5|24.42|26.4|23.26|20.68|17.71|6.15|3.87|3.84|6.6|9.14|9.6|8.59|10.05|13.12|15.15|14.48|11.47|11.05|13.04|6.55|5.1|6.54|7.55|8.57|7.55|9.12|10|7.93|6.97|7.79|9.76|11.32|8.16|5.69|3.53|6.25|7|5.95|4.8|3.65|3.95|4.25|4.8|4.45|4.55|5.23|5.22|5.21|2.6|2.36|2.07|0.9366|1.1|1.29|1.97|2.43|2.47|3.07|3.73|1.58|1.65|1.02|1.69|1.28|1.38|1.36|1.7|1.44|1.45|1.57|1.42|1.08||
2025-07-04 03:54:15|usa_1031|EPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:16|usa_1032|ANET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7237|4.6087|4.1469|4.2969|4.5031|4.6675|4.1225|4.5806|4.9806|5.9706|7.4369|9.2012|11.1219|14.6381|16.8588|15.7281|18.6169|14.905|17.1856|15.8338|13.9863|12.2669|12.8744|13.8969|13.7144|17.0194|17.9425|21.1438|23.0956|31.015|30.4575|25.57|30.275|33.4275|34.675|43.605|46.775|54.825|68.2925|77.0775|88.345|101.455|96.38|92.79||
2025-07-04 03:54:19|usa_1033|VRTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:20|usa_1034|VEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:21|usa_2_0000|ADNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.13|66.93|69.66|79.66|63.57|52.94|46.42|23.22|20.07|18.07|19.94|22.47|24|18.18|17.39|30.8|39.92|47.7|41.15|48.01|46.25|31.9|33.2|38.94|43.79|33.69|39.25|32.45|33.67|27.03|22.62|19.23|15.83|15.5||
2025-07-04 03:54:23|usa_2_0001|AGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:24|usa_2_0002|AGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:25|usa_2_0003|APLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|19.53|19.99|18.29|19.7|18.35|20.19|18.79|17.99|19.39|16.99|19.21|17.9|15.87|16.79|16.1|15.5|16.19|13.73|10.63|9.96|13.42|14.95|15.7|14.7|15.85|16.82|15.85|15.91|17.06|16.61|14.53|15.07|16.45|16.06|14.17|14.44|16.11|14.81|11.78||
2025-07-04 03:54:28|usa_2_0004|APTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8027|23.4775|24.9516|28.5197|33.4866|41.7284|45.841|48.3286|54.4262|58.9659|58.455|60.2055|65.7503|72.183|65.2059|72.8196|52.8683|57.006|58.9743|56.1014|63.7653|72.3673|79.6124|84.4117|91.33|97.89|88.95|72.99|80.95|67.81|83.17|91.47|78.11|75.68|87.24|121.66|155.09|141.86|152.19|176.51|133.25|94.15|97.5|106.67|116.1|88.08|98.08|82.27|77.63|81.52|70.88|55.52|66.68|67.34||
2025-07-04 03:54:31|usa_2_0005|APY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:32|usa_2_0006|ARD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:33|usa_2_0007|ARNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0008|ATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0009|BF.A|price_second_month|1|4.2354|4.2979|3.9855|3.3359|3.2485|3.567|3.6857|4.2166|4.4479|4.5977|5.566|6.6342|7.4838|6.2657|7.0528|8.9518|5.75|5.2|4.0501|5.9833|6.1333|6.3001|7.2834|8.0167|8.3001|10.1167|10.9|8.6334|9.1667|8.1834|9.35|10.4|10.1333|9.5334|11.2334|10.1333|10.6334|11.5001|10.9|10.5|11.1001|10|11.6334|11.3667|3.7|3.6833|4.1333|4.4835|4.4|5.1501|4.9835|5.3667|5.2333|5.1333|6.0501|6.3168|6.4333|6.4501|7.0333|6.9833|7.7667|7.5|9.3|7.1917|7.95|7.7667|7.1917|6.9|7.05|7.1917|8.9|8.3333|8.74|8.5333|8.5267|9.7067|9.3467|9.0867|8.9333|10.284|10.7333|10.8427|12.9267|13.4667|12.8133|12.4773|13.536|14.68|17.0667|16.4667|18.9173|20.8667|19.1467|20.632|17.9813|18.4213|20.216|20.8|19.9573|18.464|20.2747|18.9333|13.3333|10.6933|12.32|13.6187|15.024|16.7467|15.52|16.416|18.5115|18.1253|19.2|18.1227|21.1387|21.7787|25.3333|25.004|24.6|29.44|27.064|26.472|29.508|35.572|36.936|35.676|35.104|36.312|44.568|42.796|44.044|42.676|43.212|39.8|37|37.656|39.44|44.552|53.792|53.33|48.86|50.8|47.42|51.17|55|59.75|62.77|51.38|57.57|68.68|73.47|63.67|70.5|62.67|67.79|62.74|67.64|67.56|65.76|65.19|68.07|58.1|59.59|52.95|44.13|48.08|37.69|33.47|27.47||
2025-07-04 03:54:41|usa_2_0010|BHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.01|55.61|46.4|42.37|39.35|40.95|37.37|34.65|41.29|37.91|31.58|31.41|38.31|40.48|46.75|48.96|48.61|53.48|49.12|47.73|54.54|57.83|41.5|49.7|51.43|47.13|42.27|45.9|52.27|59.31|60.79||
2025-07-04 03:54:43|usa_2_0011|BHGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:44|usa_2_0012|BKI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:45|usa_2_0013|BKNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672.1787|408.7792|371.9993|335.6393|228.7795|163.1397|15|16.14|32.3999|33.1199|25.2|24|24.18|14.1|10.5|7.92|24.6|39.49|19.05|23.02|26.2|20.88|23.87|22.47|23.95|21.49|24.02|24.55|31.1|33.4|39.49|52.41|61.84|82.98|113.8|114.02|134.53|92.98|69|84.86|110.11|153.98|214.12|226.71|191.16|291.48|394.05|453.88|515.19|537.26|485.89|627.02|625.49|604.57|663.19|689.11|803.93|938.53|1192.33|1348.84|1278.63|1244.31|1160.19|1237.48|1172.04|1248.64|1248.85|1265.21|1264.33|1416.73|1503.68|1724.13|1877.09|1852.08|1739.71|2034.04|2108.92|1951.55|1891.88|1697.04|1656.22|1966.41|1904.03|1695.66|1639.42|1910.45|2028.45|2328.51|2361.55|2299.67|2101.85|2172.25|2243.56|1875.81|2079.45|2524|2508.77|3105.03|3125.7|3468.83|3776.35|3909.23|5201.98|5016.01|5518.93||
2025-07-04 03:54:49|usa_2_0014|BPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:50|usa_2_0015|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-04 03:54:55|usa_2_0016|BWXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3807|23.2625|20.0711|15.0194|16.429|18.8332|17.6383|18.1749|17.8959|18.9263|21.352|22.3895|23.2339|25.0156|22.8976|21.0658|21.581|21.9459|23.9852|25.31|28.9|30.99|35.17|39.34|39.54|42.46|48.2|53.44|61.33|63.64|67.25|64.46|43.28|51.84|47.88|57.01|60.79|70.43|63.25|57.42|57.56|57.73|64.44|57.26|47.7|42.78|51.2|53.15|60.05|59.65|61.06|72.62|77.19|87.7|87.93|99.19|132.36|106.74|122.36||
2025-07-04 03:54:58|usa_2_0017|CABO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416.01|446.47|408.5|489.99|535.93|598.89|625.42|715.49|751.14|688.74|680.96|657.89|839.6|899.29|961.11|1139.4|1277.74|1534.84|1665|1788.38|1829.49|1975|1996.84|1846.67|2099.59|1772.06|1463.41|1303.1|1146.42|719.97|690.61|620.06|660.83|537.73|442.75|366.37|352.72|420.22|260.18|158.05||
2025-07-04 03:55:00|usa_2_0018|CBRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3733|8.9667|12.2667|12.82|15.45|18.5|22.6367|24.86|21.19|32.21|37.02|36.08|30.1|21.12|20.64|22.43|13.47|5.05|3.58|7.3|12.11|11.25|13.32|15.82|15.96|19.19|24.59|26.43|14.68|15.13|18.78|17.01|18.14|18.25|23.84|23.39|21.72|24.44|27.35|29.61|31.78|33.74|34.76|38.72|32.47|34.99|25.8|29.85|29.47|29.16|35.49|34.41|35.97|42.75|44.9|46.59|48.08|42.75|50.12|47.22|52.8|57.56|63.7|44.12|44.08|61.13|75.25|86.68|92.89|95.57|99.17|82.84|81.21|76.46|85.79|75.05|80.95|79.03|90.97|86.76|111.5|140.43|143.68|123.68||
2025-07-04 03:55:04|usa_2_0019|CC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|6.15|4.79|9.58|13.19|24.72|35.08|39.99|47.9|53.31|51.08|49.78|45.44|28.26|38.89|22.67|12.99|16.14|14.13|13.6|20.49|24.78|24.98|34.4|33.51|29.7|28.61|43.09|34.38|31.01|34.18|27.72|34|26.7|28.72|25.45|19.44|21.74|14.95|10.62||
2025-07-04 03:55:06|usa_2_0020|CDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:07|usa_2_0021|CDEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:08|usa_2_0022|CMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:09|usa_2_0023|CNDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|16.17|16.64|15.31|18.9|19.1|22.86|12.82|15.28|9.17|6.23|6.25|3.43|2.77|3.66|4.48|5.58|7.36|7|5.45|5.1|4.81|4.09|4.04|4.1|3.03|3.11|3.055|3.35|3.44|3.82|3.73|3.54|2.1||
2025-07-04 03:55:12|usa_2_0024|DOCU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.95|52.57|40.08|53.74|49.83|61.72|74.11|92.4|172.21|212.93|228.16|196.94|284.48|272.37|156.52|111.24|61.67|52.63|52.42|57.04|50.93|41.32|59.76|59.27|52.69|61.67|93|83.18|75.64||
2025-07-04 03:55:14|usa_2_0025|DVMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:15|usa_2_0026|DWDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:16|usa_2_0027|DXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.64|85|97.76|103.98|89.99|90.06|60.58|66.93|49.7|31.82|36.94|23.92|17.68|19.46|23.56|26.02|36.92|37.21|31.63|34.44|29.45|24.78|29.67|28.06|25.03|20.52|23.33|21.57|15.09|20.67|22.5|18.37|15.36||
2025-07-04 03:55:21|usa_2_0028|EAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.64|15.85|14.42|10.24|12.19|14.09|8.16|6.95|6.82|8.11|12.57|13.15|11.07|11.65|9.66|8.68|6.12|5.17|5.65|4.42|3.52|2.45|1.58|1.77|0.8361|2.11|1.19|1.13||
2025-07-04 03:55:24|usa_2_0029|EHC|price_second_month|0|||||||||||||||||||||||||||||15.7362|13.9937|14.2454|18.9696|22.4415|23.1902|27.6626|27.5798|19.3804|21.7458|23.8528|16.8957|17.2734|12.9203|16.528|29.3191|33.0461|35.7792|34.6661|40.0032|34.2884|46.9702|59.8706|69.5707|69.5707|64.343|74.7786|80.2647|89.9649|99.1482|104.3561|107.5762|112.7841|75.2954|53.4303|46.2347|53.152|32.5591|22.859|19.4003|25.3635|24.4094|55.418|63.2895|50.4885|71.8765|58.5189|47.3478|56.2529|21.3085|16.1802|14.2322|1.1926|12.8408|16.6572|18.2872|19.281|21.6266|22.6602|23.4155|21.1097|21.07|14.8285|19.4003|17.2138|19.3208|18.963|19.0823|16.5062|14.5184|15.7667|12.7851|14.8921|14.3037|7.8237|6.2415|9.4139|12.4114|13.9459|13.7551|15.7906|12.9282|14.3117|19.2492|22.3183|17.0071|13.7392|16.1881|15.2181|18.2077|17.4841|19.1777|23.2883|25.0137|28.4564|25.9837|27.9237|31.3188|32.7022|34.5548|34.3163|33.9505|27.9794|28.0112|32.0582|32.3683|33.1316|33.6484|36.0416|36.3755|39.7149|42.3467|51.4823|64.8717|59.799|50.2022|46.8469|48.3338|56.2211|59.5048|58.2406|51.8719|64.0687|63.9574|68.2111|62.3751|45.8133|52.4921|52.1105|48.57|58.48|56.52|62.02|71.04|65.17|74.4|86.39|93.05|102.94|100.14|120.9||
2025-07-04 03:55:29|usa_2_0030|EQH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|19.68|19.34|21.55|19.85|24.96|24.03|19.26|21.45|26.52|29.05|31.64|31.01|31.46|32.48|30.41|29.97|30.84|31.42|25.21|29.11|29.96|34.18|40.73|42.52|48.23|55.02|53.97||
2025-07-04 03:55:31|usa_2_0031|EVRG|price_second_month|0|||||||||||||||||||||||||||||11.2|11.04|11.08|12.84|13.36|14.6|15.17|15.44|15.35|17.92|18.65|21.53|21.45|23.32|21.8|30.5|28|28.75|28.13|31.75|31.5|30.25|33.13|32|29|29.25|31.63|30.25|32.63|33.5|39.13|41|38.38|40.31|34.94|28.19|29.06|23.88|18.69|15.44|15.63|20|22.88|24.74|21|18.2|17.25|17|16.93|12.2|11.53|12.45|15.92|17.57|19.86|19.25|19.72|21|22.15|22.98|23.07|24.02|22.62|21.52|21.31|24.39|26.59|26.87|26.51|24.29|25.91|22.73|24|22.65|20.23|16.9|17.85|20.52|20.59|21.4|22|23.97|24.91|26|27.19|26.65|27.62|27.52|28.62|29.12|28.7|31.02|31.72|31.11|31.36|34.22|36.05|36.93|39.09|38.85|36.67|36.55|42.68|43.46|56.33|54.94|56.96|53.98|52.95|51.31|57.21|48.73|56.7|57.05|59.37|55.91|58.14|65|63.27|65.35|61.69|53.22|55.41|53.63|61.99|68.45|63.3|62.41|69.94|68.53|59.21|58.81|57.85|54.97|51.04|49.54|54.66|59.14|64.63|68.91|66.41||
2025-07-04 03:55:37|usa_2_0032|FDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:38|usa_2_0033|FHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.66|31.68|27.58|27.34|29.82|27.79|29.21|28.63|26.02|27.27|25.81|24.39|28.54|26.48|17.25|16.53|23.28|28.87|27.29|27.91|26.25|29.15|25.61|25.99|26.12|27.35|16.84|19.01|19.68|20.8|19.97|24.33|27.61|26.91|23.92||
2025-07-04 03:55:40|usa_2_0034|FND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.94|38.47|46.3|47.79|37.52|31.43|37.81|36.36|46.16|47.15|56.8|51.75|72.62|83.19|98.17|99.51|123.3|132.39|93.92|75.44|82.91|71.3|91.81|92.88|101.36|92.2|123.26|111.59|112.44|112.21|96.63|73.1||
2025-07-04 03:55:43|usa_2_0035|FOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|31.56|35.03|30.99|28.59|26.96|29.21|32.87|35.9|34.63|33.6|38.18|32.71|31.64|29.94|32.25|29.29|30.89|27.69|26.96|31.27|38.43|44.73|54.23|51.15||
2025-07-04 03:55:45|usa_2_0036|FTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1405|34.8224|36.3153|39.9059|40.8193|46.2492|48.3784|46.7343|52.7501|47.9186|51.2572|48.3784|43.4839|45.4492|44.2713|38.6586|44.4414|54.9947|50.806|53.9626|55.6501|55.6501|47.9885|46.5345|47.9282|49.4199|50.2184|50.6554|59.6579|51.0095|65.0067|55.0324|56.0494|59.7634|59.9216|53.3825||
2025-07-04 03:55:47|usa_2_0037|FWONA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1128|31.0164|29.5539|30.2214|36.7289|35.0309|30.987|29.446|34.4223|28.2878|31.144|36.4934|37.4455|42.4513|39.7521|31.1538|36.886|37.4749|40.2723|39.3889|44.8462|56.5461|55.5744|55.967|59.2846|52.0801|59.6379|62.1801|60.36|57.2|62.81|66.95|70.62|80.9|89.12|88.63||
2025-07-04 03:55:50|usa_2_0038|FWONK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.021|30.9023|30.1845|31.3152|38.237|36.7818|32.3771|30.6958|36.4672|29.3193|31.6397|37.0375|39.3185|44.5983|42.2386|32.8293|39.4955|41.5897|45.5422|44.1559|49.6914|59.8971|60.8311|61.2441|64.8426|58.147|66.7304|69.4834|68|63.38|69.89|73.13|78.05|88.36|96.43|96.7||
2025-07-04 03:55:52|usa_2_0039|GDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|31.23|29.68|32.53|32.32|36.22|36.85|41.7|43.88|48.78|59.81|72.13|80.27|65.26|76|75.28|64|68.44|72.51|75.24|83.02|76.8|81.66|80.24|73.31|70.17|80.26|75.05|75.67|75.07|75.71|72.39|72.26|97.92|113.01|139.36|167.41|197.57|176.65|180.86||
2025-07-04 03:55:54|usa_2_0040|GDI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:55|usa_2_0041|GLIBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:57|usa_2_0042|GTES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|18.24|14.73|16.46|11.66|8.24|11.85|11.31|10.12|11.91|13.4|17.87|17.1|16.38|16.03|15.25|12.76|10.84|11.36|14.04|11.83|12.25|12.32|14.5|17.29|18.16|22.16|21.64|21.43||
2025-07-04 03:55:59|usa_2_0043|HEI.A|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.578|7.0042|7.9462|6.3078|6.9222|2.4265|2.1231|2.199|2.0148|2.2965|3.1111|2.2211|2.5719|2.4918|2.1353|1.6243|1.5767|1.346|1.7063|2.1353|2.6844|2.5816|2.9255|2.827|3.626|3.3282|3.7791|3.7329|4.3034|5.7105|4.9744|6.0922|6.8325|6.5746|7.3715|8.2837|8.9339|8.2271|5.5742|5.8846|6.0734|4.3264|6.1363|7.1114|7.5414|8.3215|7.0648|8.9312|9.7832|18.4238|16.2857|13.7871|16.1178|16.4454|13.2137|12.4969|13.099|14.0534|15.1183|20.5373|21.5654|22.2259|20.7872|20.6336|24.2483|25.3645|25.9942|23.2499|25.1904|24.3712|27.4688|30.9811|34.7648|38.4|39.712|48.768|50.592|56.76|60.95|75.5|63|84.06|103.37|97.31|89.53|63.9|81.24|88.66|117.06|113.6|124.18|118.43|128.52|126.83|105.38|114.62|119.85|135.9|140.6|129.22|142.44|153.94|177.52|203.76|186.08|210.97|258.75||
2025-07-04 03:56:03|usa_2_0044|HGV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|35.77|36.02|39|43.16|40.32|32.68|32.06|32.64|25.42|32|34.88|29.21|22.23|20.57|28.09|40.62|46.19|41.68|49.22|50.9|45.75|41.38|43.03|47.74|44.15|44.69|34.75|48.64|40.75|38.58|42.39|42.9|38.9||
2025-07-04 03:56:06|usa_2_0045|HPE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4099|13.223|13.0357|17.1711|17.7854|17.2385|16.5|14.85|14.67|17.66|14.72|16.28|13.03|15.43|14.76|14.25|15.86|10.05|9.73|9.38|11.67|15.78|14.53|14.18|15.97|17.56|13.75|12.04|15.88|14.95|16.43|17.07|17.09|17.67|21.04|20.14|21.65|16.07|18.49||
2025-07-04 03:56:08|usa_2_0046|HUBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.81|27.88|24.31|26.38|25.88|25.88|27.95|28.85|29.13|27.23|31.99|36.95|32.1|35.94|30.76|33.66|39.96|44|39.7|44.82|43.15|48.6|53.8|45.44|45.2|48.51|46.47|50.35|46.5|52.45|48.34|56.33|54.18|54.93|45.37|46.77|43.51|29.9|26.32|33.21|38.47|45.41|46.85|42.65|44.98|56.56|67.51|66.16|59.13|65.42|75.22|78.92|80.82|84.25|92.91|100.43|101.36|107.91|119.54|117|120.9|106.8|113.8|108.03|98.67|99.29|99.36|106.27|108.31|112.28|118.62|115.91|112.79|125.79|131.05|107.69|126.36|110.16|118.05|114.54|131.14|147.02|133.24|122.42|144.92|161.59|177.51|190.64|206.11|195.7|178.25|189.86|206.3|254.06|251.54|282.46|326.05|300|380.67|388.89|399.92|460.09|371.59|389.58||
2025-07-04 03:56:13|usa_2_0047|IAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.796|7.9152|7.8642|7.5561|5.5348|5.7847|5.4863|5.9303|27.7352|31.5173|32.0544|28.0312|31.3419|38.8402|42.9731|38.0619|29.9825|29.9825|21.8154|25.17|19.6448|8.2274|8.1013|8.7919|10.1732|10.9242|11.8395|12.3931|13.5826|15.3037|17.1454|19.0748|21.5359|21.8483|25.0603|24.7917|28.6012|23.2241|22.3964|27.6639|27.209|30.5142|42.0248|33.9729|37.9687|35.6721|36.9547|41.6137|38.2592|34.521|23.6516|30.2511|31.9722|37.6508|40.5285|56.5831|58.2329|71.7662|81.6215|83.2878|107.1313|95.4452|120.5987|122.1664|139.5749|121.4867|111.7849|143.4063|71.7662|74.3478|133.8853|127.9601|109.483|110.1091|86.0441|70.2754|53.6087|40.0314|42.8902|45.4607|45.1559|39.6772|47.1084|40.9789|42.1735|39.3476|38.705|37.16||
2025-07-04 03:56:17|usa_2_0048|IGT|price_second_month|0|||||||||||||||||||||||||||||0.2617|0.2695|0.2305|0.3809|0.7148|0.8712|1.1094|1.8322|1.7188|2.3594|3.0625|3.7113|4.6563|4.7663|3.7813|3.5475|2.7813|2.9225|2.0787|1.75|2.0162|1.7813|1.5475|1.8438|1.985|2.5625|2.4375|2.1875|2.2188|2.5|3.125|3.0313|3.0863|2.4225|2.8825|2.375|2.2037|2.1875|2.25|2.2262|3.3912|3.625|11.1575|13.5|15.3625|13.38|15.4975|16.88|15.625|16.17|19.43|19.645|22.01|25.84|34.69|39.24|39.3|28.85|35.35|30.46|28.18|27.72|29.35|35.77|37.23|38.68|43.78|41.26|40.19|38.17|43.66|45.15|35.66|21.43|10.71|8.82|17.36|20.92|18.89|17.55|19.57|14.6|15.48|16.46|17.24|15.26|17.06|15.02|14.3|12.29|13.87|15.94|17.88|18.89|17.49|15.09|12.55|16.86|17.03|17.84|18.09|16.98|15.53|14.78|18.96|22.83|25.78|27|17.75|20.37|27.49|26.5|25.14|21.04|17.21|17.25|13|11.98|14.85|10.64|8.43|11.13|12.59|18.29|24.26|21.49|27.02|30.62|21.42|17.94|24.54|26.56|24.53|32.02|26.73|27.17|19.74|22.39|19.23|17.73|14.71||
2025-07-04 03:56:22|usa_2_0049|INFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7147|20.8984||
2025-07-04 03:56:24|usa_2_0050|INVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|23|23.51|21.75|22.42|23.39|21.46|23.05|25.41|29.06|30.49|30.45|26.13|28.94|28.6|29.85|36.19|41.18|40.44|39.04|37.72|36.02|31.92|31.26|33.59|34.39|32.96|33.65|33.78|36.84|34.25|34.01|33.38||
2025-07-04 03:56:26|usa_2_0051|IONS|price_second_month|0||||||||||||||||||||||||||||||||||18.25|13.5|13.5|9.75|7.25|11.5|6|6.75|6.25|6.62|7.63|7|4.75|5|5.62|11.5|12.13|11.38|12.44|18.13|13.12|16.37|19.37|15.75|15.06|14.81|13.44|13.88|7.25|11.38|12.06|10.12|10.12|15.62|14.12|9.25|13.06|9.12|10.88|12|16.3|22.75|14.67|9.4|10.12|8.63|4.48|6.39|6.61|5.89|7.95|6.46|6|4.72|4.06|3.66|5.09|5.07|8.04|7.82|7.64|10.19|9.12|10.06|12.34|17.69|14.4|14.14|17.68|11.47|12.86|13.8|16.14|10.71|8.84|9.2|7.81|9.435|9.12|9.23|7.49|7.42|9.11|9.89|13.61|9.2|14.695|21.69|25.83|38.76|51|29.22|40.76|51.79|68.56|67.32|50.18|61.04|34.56|22.69|29.65|43.76|49.77|45.79|53.62|55.49|52.82|46.65|45.69|58.29|70.99|65.6|63.21|63.96|50.78|56.21|54.5|50.53|52.4|37.25|39.76|26.5|33.38|36.52|42.52|40.79|35.9|40.9|40.27|49.47|45.21|37.57|47.68|35.73|33.19|33.51||
2025-07-04 03:56:30|usa_2_0052|IQV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.26|43|53.26|51.26|55.85|57.75|64.49|69.27|71.01|69.16|61.65|67.89|77.14|80.93|77.39|85.5|95.79|101.31|98.33|100.48|125.91|125.07|142.46|136.61|153.66|147.96|150.06|143.5|156.94|172|191.05|242.13|259.73|259.13|228.47|207.73|234.73|219.98|209.54|198.65|224.55|213.81|250.31|225|251.55|200.84|188.8|140.54||
2025-07-04 03:56:33|usa_2_0053|JBGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|32.74|37.09|37.81|39.08|40.23|39.99|37.76|39.91|40.06|31.09|27.79|32.67|33.01|31.73|30.13|27.79|27.6|25.81|22.03|20.1|17.25|14.18|15.67|13.27|16.4|13.98|17.46|16.73|15.52|17.24||
2025-07-04 03:56:35|usa_2_0054|JEF|price_second_month|0.38461538461538|||||||||||||||||||||||||||||0.9727|0.8224|1.0119||1.1281|1.3561|1.6396||2.1238|2.7959|3.5154||3.4821|3.8152|3.6716||5.3297|5.312|6.5882||7.4764|8.6801|7.4024||7.2544|7.1063|7.9206||9.1612|10.1798|10.2153||9.789|8.6786|9.327||7.5149|6.218|6.8487||6.754|7.9206|10.4937||9.6083|9.2382|8.5483||9.3744|10.0673|11.0474||10.9911|11.2073|13.6501||14.716|16.7739|20.5728||17.1573|19.1427|21.0791||25.9292|23.2466|25.0498||31.3122|42.8334|41.8385||41.6963|40.3639|17.5881||18.734|21.9585|21.1324||17.3305|20.9814|25.9203||30.2907|20.1464|20.1997||18.8939|20.2086|21.1324||23.291|24.197|25.1741||23.291|21.1768|19.9155||21.5677|17.9968|15.4474||15.3941|16.913|20.6527||23.2377|22.4293|23.5308||20.1997|19.5069|15.4207||17.0818|17.4636|20.2824||14.7586|17.0839|23.348||32.4595|35.2403|36.8254||26.2143|27.9987|32.5354||33.17|36.63|40.41||49.76|61.55|78.4||54.69||
2025-07-04 03:56:42|usa_2_0055|KDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.97|15.93|15.86|22.39|27.69|27.78|28.42|38.12|36.9|36.63|35.8|41.2|36.42|35.57|39.21|41.1|45.32|44.66|42.47|47.46|45.16|48.47|51.47|57.85|61.14|74|78.82|77.35|76.75|87.16|92.09|91.4|93.47|89.45|94.57|92.59|91.93|87.62|116.06|119.89|23|26.54|28.24|29.21|27.28|30.3|27.88|26.93|29.1|29.89|31.42|36.5|35.67|35.91|37.93|35.29|38.42|38.33|34.55|32.02|33.77|32.41|30.03|34.27|36.61|32.66|33.52|32.92||
2025-07-04 03:56:45|usa_2_0056|KHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.82|47.23|56.71|52.27|53.39|55.2|59.03|57.26|60.17|64.42|85.49|70.87|71.45|72.82|83.19|89.47|84|96.65|92.46|85.05|78.98|68.69|57.4|59.84|51.8|48.26|28.68|25.27|30.37|27.42|29.71|34.76|31.88|37.27|43.87|36.07|35.37|38.98|38.56|38.61|37.75|39.75|38.91|33.52|35.11|36.41|34.65|35.52|31.97|31.13|27.88||
2025-07-04 03:56:48|usa_2_0057|LEN.B|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.532|38.5155|39.5277|42.7686|36.6479|37.2277|49.4405|46.3326|58.3649|49.7351|53.8314|50.8756|39.9174|40.6397|47.4731|38.8339|29.0826|20.2438|13.1632|15.9194|11.538|4.1438|5.5979|7.5938|7.2041|9.9128|12.2033|14.7409|11.3194|11.4905|16.1855|14.4653|14.0756|11.614|16.3566|19.3599|21.5744|27.4099|31.4302|30.5083|25.8988|28.2178|30.2992|31.5537|29.0826|33.6256|34.3194|35.764|41.3335|40.231|32.0479|36.1157|37.1897|31.6773|34.1769|40.25|42.8161|46.5988|48.1289|41.2955|43.0442|32.0764|33.7017|39.5752|35.0607|46.4847|49.9062|32.8463|48.5756|55.8368|59.9331|77.4492|76.3182|77.9434|79.9012|62.5277|60.4463|60.3037|82.0777|91.0591|111.7401|90.1182|131.8698|134.664|150.65|152.3702|126.35|98.45|105.7||
2025-07-04 03:56:54|usa_2_0058|LGF.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0059|LGF.B|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0060|LSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:56|usa_2_0061|LSXMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:57|usa_2_0062|LSXMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:58|usa_2_0063|LULU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.945|23.935|15.565|14.53|11.875|3.645|3.185|6.615|12|15.42|18.115|18.775|22.13|34.445|38.605|56.55|59.01|48.64|72.89|63.86|75.01|73.38|63.88|63.88|74.46|59.7|48.74|40.49|44.3|54.77|65.74|64.8|54.72|52.37|60.33|69.87|65.69|64.44|62.93|55.04|58.95|79.4|81.48|126.79|158.44|122.66|144.35|177.31|195.36|231.17|154.86|295.13|303.11|351.36|313.6|366.66|424.19|400.07|315.03|278.56|331.57|315.04|298.81|374.52|384.45|511.29|403.19|298.7|262.61|386.67|322.62|237.58||
2025-07-04 03:57:01|usa_2_0064|LW|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.44|42.67|44.28|50.62|58.6|65.85|70.05|78.05|71.1|68.55|67.54|77.02|91.66|60.16|62.42|66.23|76.93|80.46|65.79|58.34|64|66.38|75.15|84.63|99.89|109.79|103.63|89.8|103.51|83.34|59.52|77.41|60.33|52.18|52.48||
2025-07-04 03:57:04|usa_2_0065|MIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:05|usa_2_0066|MTCH|price_second_month|0.17015530047265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|17.69|17.42||17.495|23.94|31.59||39.16|59.38|42.07||67.11|72.83|82.11||107.05|109.12|150.22||162.28|156.49|134.01||71.81|47.07|39.18||42|39.98|35.81||30.45|37.81|33.17||31.57||
2025-07-04 03:57:09|usa_2_0067|NTNX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|18.77|18.64|23.13|35.56|47.94|50.09|42.59|40.27|37.74|24.72|25.6|31.26|16.03|23.705|22.13|31.85|25.86|39.41|38.38|32.46|27.1|14.62|20.61|25.26|24.82|27.07|35.72|47.21|61.93|56.47|59.61|62.53|71.02|74.27||
2025-07-04 03:57:11|usa_2_0068|NVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.96|24.96|27.44|23.56|19.8|24.96|24.52|19.17|19.5|23.67|27.23|31.79|33.93|37.14|32.63|34.26|32.96|40.01|45.43|43.38|55.34|52.58|66.14|81.38|67.96|78.31|60.34|66.93||
2025-07-04 03:57:13|usa_2_0069|NWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|17.89|17.66|16.64|17.29|15.05|16.82|15.04|13.17|14.6|11.62|12.34|14.35|11.9|13.2|13.65|13.6|16.45|16.4|15.875|13.7|13.4|13.21|11.99|13.92|13.32|13.235|12|14.96|18.18|23.08|25.47|22.03|21.55|22.02|17.58|17.45|18.82|17.26|18.92|21.86|23.4|27.48|27.41|29.43|32.09|32.07|32.56||
2025-07-04 03:57:16|usa_2_0070|NXPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|29.45|28.53|16.91|15.27|24.25|22.25|24.3|24.19|31.52|30.58|34.78|42|56.74|62.03|64.03|77.81|84.66|103.11|79.26|78.42|68.24|94.49|88.86|98.85|102.6|108.14|112.35|113.79|125.56|116.28|91.96|80.89|94.25|89.12|103.36|117.41|134.8|99.26|121.45|158.94|185.61|191.18|214.52|223.36|187.24|189.76|173.94|164.69|181.41|182.07|199.66|200.03|231.35|279.63|252.73|219.91|228.56|210.08||
2025-07-04 03:57:19|usa_2_0071|OKTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.04|28.54|26.07|38.46|49.57|69.42|59.82|80.76|119.72|102.67|120.4|123.3|204.22|204.53|262.75|212.45|248.04|235.75|224.47|156.81|92.6|54.07|64.96|82.16|69.23|80.7|90.6|104.92|92.37|73.99|81.64|107.99|98.53||
2025-07-04 03:57:21|usa_2_0072|OMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.16|24.24|32.95|39.65|38.45|46.79|41.89|49.14|23.74|31.26|30.28|19.66|28.02|22.91|27.11|25.73|30.66|32.77|36.65|29.27|33.78|31.12|35.36|43.31|40.44|25.62|28.97|41.24|50.59|55.79|57.5|49.79|51.29|44.06|35.45|38.75|43.09|38.57|41.07|42.23|46.88|47.63|49.41|57.35|53.74|52.59||
2025-07-04 03:57:23|usa_2_0073|OZK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3281|1.7581|1.9375|1.3125|1.4531|1.3438|1.1875|1.125|1.2894|1.055|1.0313|0.9181|0.6525|0.8475|1.1656|1.3819|1.5613|1.8119|2.75|3.29|3.0925|3.3838|4.4262|5.2475|5.3|6.085|6.05|6.55|8.9125|8.625|7.905|8.3375|9.275|8.89|8.0675|7.98|8.1875|7.5125|7.18|7.6475|7.2725|5.9125|6.0925|5.5925|6.805|5.1875|6.3225|6.235|6.645|7.68|8.8225|9.185|9.4725|10.7625|12.1525|11.36|14.175|14.675|14.52|16.05|15.89|19.195|21.825|22.69|28.075|31.71|29.52|31.95|36.2|36.6|43.97|41.8|54.28|37.84|38.91|39.18|48.52|54.73|44.2|42.96|48.22|49.89|47.54|40.46|27.1|32.8|28.9|25.8|29.68|25.39|22.49|23.04|27.96|41.22|42.71|42.43|44.71|47.02|41.47|40.53|46.15|46.03|34.58|40.17|41.86|43.8|41.88|43.35|49.97|48.01|44.33||
2025-07-04 03:57:27|usa_2_0074|PEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.91|46.64|52.39|70.56|61.9|78.85|82.85|85|105.15|108.2|158.85|135.8|139.22|146.34|137.85|141.26|176.4|176.16|169.62|231.56|234.18|280.61|250.05|274.95|245.65|216.59|146.92|161.76|199.76|259.99|310.73|251.43|232.9|238.37|192.81|203.16|248.96|281.62|272.63||
2025-07-04 03:57:30|usa_2_0075|PK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|25.5|26.3|28.9|25.99|32.01|33.71|30.82|32.03|28.9|23.19|23.28|20.77|10.7|9.11|16.9|22.45|21.04|18.85|19.3|17.95|16.85|14|12.83|13.72|12.94|12.95|14.65|16.69|15.59|15.28|15.55|12.28|10.56||
2025-07-04 03:57:32|usa_2_0076|PS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:33|usa_2_0077|PSTG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|13.3|10.6|13.7|11.51|9.71|13.19|16.15|16.01|19.38|22.98|25.96|15.81|21.79|15.73|16.96|17.11|12.55|16.5|15.39|22.93|21.54|19.53|25.28|33.44|35.97|25.92|27.66|26.28|24.64|35.86|34.49|35.57|52.55|65.18|49.44|63.65|48.44|55.4||
2025-07-04 03:57:36|usa_2_0078|PYPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.12|35.48|37.79|37|39.89|42|51.06|61.77|73.25|79.41|81.6|92.09|85.81|95.98|111.74|107.45|106.2|109.66|147|201.67|206|265|258.65|278.33|187.79|103.17|85.21|91.8|77.64|73.6|62.05|63.42|57.97|60.25|61.05|72.43|86.77|71.05|71.48||
2025-07-04 03:57:39|usa_2_0079|QRTEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:40|usa_2_0080|RIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||8.1924|6.9357|6.4702|6.9822|6.796|7.2615|7.7739|10.6129|12.7542|12.8472|16.1987|19.7364|20.3418|22.4361|20.8073|25.6945|35.4003|35.3303|32.3043|36.7267|18.2934|18.3865|15.3608|18.3399|25.3221|20.9931|29.3718|36.6333|44.4999|29.6976|35.8457|39.8079|21.5238|21.0769|20.861|28.432|18.2468|18.0979|16.9062|17.4052|15.7295|14.4336|21.9558|19.9076|22.8644|29.9918|36.1064|37.0969|43.9711|47.546|55.2469|60.6018|49.7133|58.0547|57.0641|73.166|78.2677|137.29|140.51|150.19|127.2|66.88|59.77|79.48|75.84|85.39|79.82|56.77|50.9|67.03|84.63|69.31|56.02|42.85|53.34|40.83|49.03|46.2|52.3|50.23|45.13|50.38|42.4|42.49|38.65|21.01|16.13|18.85|14.23|14.36|8.65|9.79|9.7|12.9|13.82|9.09|8.16|10.14|9.11|12.65|12.11|9.28|8.17|6.2|4.55|4.98|3.35|1.33|1.22|1.85|3.47|3.78|3.56|3.02|3.54|4.12|3.62|4.25|6.99|5.72|8.18|6.36|4.69|6.2|4.74|4.4|2.95|2.49||
2025-07-04 03:57:44|usa_2_0081|RVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:45|usa_2_0082|SNDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.88|26.96|29.27|26.79|21.47|22.41|17.37|18.53|22.83|18.11|22.59|27.11|21.66|23.28|24.27|22.54|24.6|25.14|24.14|23.64|25.33|28.06|26.55|29.33|22.87|23.27|21.59|27.11|33.61|26.38|23.5||
2025-07-04 03:57:47|usa_2_0083|SPGI|price_second_month|0|||||||||||||||||||||||||||||6.8438|6.125|6.0938|7.0938|7.875|6.7813|6.4538|7.36|7.6563|7.235|7.5788|7.36|7.25|8.5938|8.7188|8.8125|8.25|8.7037|8.485|8.8125|9.25|9.8438|10.4688|10.9225|11.72|10.2825|11.375|12.97|13.6875|15.345|17.11|18.9075|19.5475|19.0625|22.375|27.36|25.94|25.845|28.345|25.44|25.75|30.97|26.565|29.48|32.07|29.625|28.25|32.9|31.565|31.705|29.645|28.12|31.605|30.5|34.25|39.085|38.96|37.865|43.865|45.925|43.66|48.22|53.05|53.09|51.6|55.91|66.65|64.56|70.31|50.46|49.08|40.93|41.49|42.84|25|19.73|30.09|33.61|29.96|34.2|27.8|27.65|34.49|38.68|42.47|42.11|42.7|46.54|43.38|51.2|53.11|46.55|54.55|58.37|74.5|79.66|81.77|81.13|93.46|103.1|103.75|96.99|96.47|89.74|111.81|123.54|118.99|129.47|142.81|154.33|165.48|191.8|197.5|207.05|182.86|200.37|213.88|260.19|264.65|265.91|325.02|366.42|351.78|329.36|379.47|443.82|455.73|375.7|349.48|352.18|352.8|341.2|367.43|390.86|415.83|428.38|427.51|513.24|522.51|533.74|512.86||
2025-07-04 03:57:52|usa_2_0084|SQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:53|usa_2_0085|ST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|16.87|27.65|31.65|34.69|32.69|29.09|32.75|31.7|30.54|28.73|32.45|35|37.11|37.55|40.39|42.47|49.14|48.52|53.74|55.52|47.4|45.89|33.03|36.71|38.32|37.75|41.05|40.64|44.26|48.93|52.86|52.52|53.07|46.43|49.27|44.16|45.58|51.16|40.8|36.35|40.99|51.25|59.03|57.37|59.18|60.95|58.6|45.19|40.65|45.09|50.58|41.31|37.57|31.8|33.87|42|38.55|31.89|28.85|25.19||
2025-07-04 03:57:56|usa_2_0086|STAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:57|usa_2_0087|SWCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:58|usa_2_0088|TCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:59|usa_2_0089|TEAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|22.57|29.7|27.61|28.44|35.6|35.53|46.59|54.29|63.42|89.29|85.94|105.25|128.45|142.62|129.71|144.48|173.06|172.59|213.5|241.46|225.72|367.06|391.54|295.7|177.32|251.4|122.01|164.33|168.85|202.26|195.55|207.05|165.76|165.6|263.58|284.26|211.08||
2025-07-04 03:58:01|usa_2_0090|TPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0563|4.6037|4.5012|4.1188|5.4413|6.61|6.825|8.1025|8.2|11.4|13.695|19.19|19.675|21.275|21.075|24.87|26.805|29.44|32.47|34.81|35.72|29.47|30.31|42.66|47.19|49.26|43.03|35.91|30.32|33.7|30.3|17.59|13.97|25.51|28.14|34.93|36.18|39.09|35.84|54.57|57.37|59.96|55.71|59.88|75.25|68.45|56.44|57.43|47.82|59.05|52.31|53.45|48.82|41.34|36.78|36.13|43.55|37.53|30.25|31.55|35.58|39.48|38.59|38.48|38.09|46.01|41.2|41.03|50.91|44.61|50.61|37.67|35.91|29.71|20.65|26.35|23.45|14.75|15.33|30.12|39.06|43.32|40.32|45.99|40.72|30.04|35.57|36.23|43.51|41.94|33.42|30.39|47.72|41.48|40.97|58.92|85.42|76.87||
2025-07-04 03:58:05|usa_2_0091|TRCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:06|usa_2_0092|TRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.52|25.35|26.4|32.7|33.05|31.72|36.33|43.08|47.28|54.08|57.07|68.49|74.76|64.57|63.53|66.08|83.39|86.73|94.74|84.89|85.15|93.02|87.18|108.07|121.53|114.2|86.12|82.31|73.87|63.08|66.7|71.98|82.12|58.79|76.02|73.51|96.81|101.5|92.43|82.67||
2025-07-04 03:58:09|usa_2_0093|TWLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|35.07|32.26|24.5|29.23|26.23|34.16|54.03|79.99|94.49|116.55|132.95|131.48|102.59|112.31|196.4|249.51|292|377.59|338.69|354.13|290.25|161.23|105.17|71.22|45.75|67.21|62.67|61.99|66.13|59.75|57.78|62.76|104.54|119.93|116.95||
2025-07-04 03:58:11|usa_2_0094|UAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7193|4.4451|4.5084|6.0116|6.1589|6.2092|8.1554|6.1795|5.1709|4.746|4.1223|2.6449|1.8235|3.1692|3.1201|3.505|3.35|4.254|4.5962|7.4555|8.5429|8.4176|8.0883|10.1133|10.657|13.0125|14.6165|14.1387|12.5941|16.205|18.713|21.1615|27.6859|26.2369|35.871|37.4466|38.7587|40.7372|44.1362|46.3265|41.8891|37.73|43.59|30.9|21.78|19.56|16.78|12.88|17.14|20.66|21.65|21.8|21.28|22.8|18.75|19.1|16.5|9.05|9.76|16.68|22.16|23.18|24.16|23.59|16.15|10.58|8.99|9.84|10.09|7.31|7.2|8.04|8.14|6.84|8.39|9.69|7.22|6.96||
2025-07-04 03:58:14|usa_2_0095|UNIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.47|16.35|24.98|30.64|25.43|28.97|24.8|19.33|16.195|15.35|20.79|20.81|19.93|9.23|10.38|7.78|6.32|10.35|8.44|9.89|10.55|12.05|10.71|13.07|13.27|11.13|11.34|9.29|7.35|5.49|3.74|5.38|5.56|5.74|3.1|4.44|5.99|5.9|4.4||
2025-07-04 03:58:17|usa_2_0096|UNVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:18|usa_2_0097|USFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|23.75|27.83|29.92|27.3|28.32|33.39|36.11|32.23|33.18|35.39|36.88|40.22|39.64|38.12|20.99|22.75|31.98|37|38.39|34.1|34.76|37.58|30.92|30.62|36.58|39.27|39.78|40.37|43.17|51.36|52.71|59.21|69.77|71.68|79.12||
2025-07-04 03:58:20|usa_2_0098|VER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:21|usa_2_0099|VIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:22|usa_2_0100|VICI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|19.94|20.93|22.08|21.23|22.38|21.8|24.89|24.8|20.06|22.78|25.5|28.48|31.4|29.7|28.44|26.97|29.67|33.53|33.67|33.53|30.52|30.98|29.62|29.56|27.92|33.48|32.61|32.49|31.75||
2025-07-04 03:58:24|usa_2_0101|VIRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|21.88|21.07|17.81|16.77|13.45|17.55|16.15|17.7|15.9|29.7|31.4|22.05|25.17|25.72|22.78|17.76|16.62|18.47|21.85|25.75|22.68|27.115|28.93|24.48|28.18|34.95|26.13|23.21|21.97|18.38|17.8|18.92|18.08|17.49|23.07|30.71|37.31|36.56|41.29||
2025-07-04 03:58:27|usa_2_0102|VSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:28|usa_2_0103|VST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.16|14.92|17.36|19.15|18.95|24.27|23.4|23.48|26.89|24.59|23.99|26.17|22.14|20.12|18.76|19.47|23.83|16.23|19|20.62|20.81|26.1|24.75|24.33|22.42|23.97|31.33|34.92|53.02|103.62|85.43|159.84|133.66|163.86||
2025-07-04 03:58:30|usa_2_0104|VVV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|22.7|22.06|21.35|24.35|22.91|20.68|21.44|21.09|19.41|17.44|22.11|22.98|21.38|19.03|21.14|23.63|24.54|32.43|30.16|34.07|33.1|33.46|29.22|32.4|35.2|38.23|34.09|34.39|42.4|39.54|41.99|38.79|37.44|33.91||
2025-07-04 03:58:32|usa_2_0105|WBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:33|usa_2_0106|WELL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||24.38|22.5|20.88|22.25|22.25|17.75|17.88|22.13|21.5|22.38|24.88|24.88|24|26.13|25.56|26.94|25.75|23|22.63|23.19|24.75|20.13|16.19|15.56|16.06|18.06|16.88|19.08|22.74|24.76|24.97|27.2|27.95|28.4|27.85|25.76|29.76|30.04|34.92|37.76|32.45|34|35.42|34.3|35.84|37.12|34.4|36.45|33.89|39.94|41.93|44.81|43.77|39.9|44.81|41.16|48.3|51.87|38|30.77|34.25|42.71|44.55|42.36|43.08|45.93|46.28|52.22|53.19|50.96|50.17|54.44|55.47|58.44|58.89|64.14|68.03|61.44|55.99|58.74|63.23|67.58|73.66|77.11|70.26|63.35|63.19|63.78|68.91|76.75|62.78|70.38|72.54|73.22|67.46|52.5|57.65|66.71|72.33|74.31|81.22|89.56|84.57|74.82|50.67|57.52|62.98|67.9|74.77|87.53|79.62|83.29|89.09|76.65|71.03|74.12|74.61|82.88|89.1|92.16|103.67|120.68|138.18|153.51|154.28||
2025-07-04 03:58:38|usa_2_0107|WFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:39|usa_2_0108|WH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.75|50.13|54.29|53.58|49.54|57.88|53.4|46.9|52.85|57.98|65.21|73.66|72.7|79.48|84.75|80.13|65.47|72.91|77.02|68.93|76.09|77.35|77.44|67.75|78.7|98.18|108.1|83.83||
2025-07-04 03:58:41|usa_2_0109|WLTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:42|usa_2_0110|WP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:43|usa_2_0111|WRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:44|usa_2_0112|WYND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:45|usa_2_0113|XOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:46|usa_2_0114|YUMC|price_second_month|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.87||39.44|39.78|40.19||37.57|34.94|33.43||45.98|45.02|48.01||48.07|51.56|56.84||66.25|58.44|47.39||47.61|49.34|55.78||56.42|55.81|41.71||31.32|45.35|49.1||44.4||
2025-07-04 03:58:49|usa_2_0115|ZBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5738|34.4159|34.1831|35.2501|37.2483|41.72|44.5816|47.5983|63.9429|75.3017|82.7902|70.5293|79.1526|82.1791|74.2832|79.1332|60.6255|67.173|58.6273|65.3494|70.3741|84.187|86.9224|73.1483|62.6528|74.6324|69.3653|70.0637|35.8903|38.7906|43.6213|44.3197|57.3372|56.5903|52.6035|50.3143|48.9272|59.4712|65.1554|55.1837|46.1433|58.928|58.3363|60.0532|64.8353|73.6236|78.3572|77.4551|87.8827|93.1208|99.5422|96.9426|107.7485|116.7793|109.6982|102.7917|98.8632|90.8121|117.1382|125.9749|97.7865|113.5685|114.2766|109.6206|109.6788|112.7634|109.3296|120.0579|109.3199|119.9415|111.0853|135.0251|139.5065|132.0666|122.9388|134.6371|146.5488|155.5602|162.6024|139.7975|121.8524|119.2819|120.21|109.3|119|124|126.43|115.75|113.09|124.98|116.33|111.64|110.64|102.18|94.21||
2025-07-04 03:58:52|usa_2_0116|ZG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1131|9.2337|12.218|11.8469|8.1952|13.035|17.5692|26.0389|24.5171|24.5981|34.468|45.1985|36.7538|37.8359|30.2456|24.6|26.19|21.76|29.24|34.8|35.32|34.81|43.9|38.41|42.31|47.47|54.79|48.23|33.13|34.9|41.95|35.28|38.92|64.17|57.21|82.88|110.6|203.79|113.77|95.6|54.39|64.88|36.4|33.76|34.08|41.35|44.69|51.18|38.26|53.06|40.84|53.43|80.79|74.39|65.27||
2025-07-04 03:58:55|usa_2_0117|CPRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|39.38|51.67|53.04|59|65.68|72.19|81.55|99.84|91.86|82.94|72.93|68.39|60.72|39.39|39.32|54.77|42.72|50.78|47.71|38.31|36.27|41.8|57.87|63.97|68.22|75.41|44.21|43.7|35.06|27.92|37.5|28.86|17.85|15.84|37.15|45.86|54.6|55.36|63.74|70.76|42.89|47.18|53.43|51.24|39.37|52.47|48.91|46.27|34.93|35.72|20.48|21.98|16.8||
2025-07-04 03:58:59|usa_2_0118|LIN|price_second_month|0||||||||||||||||||||||||||||||||||||||7.315|7.515|7.83|7.17|7.085|7.46|9.375|10.19|11.375|10.125|11.315|12.44|13|14.565|17.25|20.315|20.565|24.315|24.375|26.315|26.75|21.97|23.905|24.655|17.94|19.095|17.47|24.69|23.5|22.315|16.875|21|22.125|17.97|22.3|25.145|23.535|26.46|28.95|28|28.015|29.5|26.425|29.995|31.91|35.89|36.32|36.99|40.58|44.9|44.83|46.87|48.3|52|53.98|52.7|57.41|62.4|61.69|68.09|75.66|85.38|80.28|95.06|89.84|59.05|56.75|73.2|76.62|82.03|75.14|77.6|86.03|92.05|99.38|105.84|98.49|102|109|106.24|105.5|107.21|113.05|114.33|117.4|126.26|130.37|132.24|131.55|128.38|127.9|122.86|105.75|112.8|101.79|109.86|122.04|120.3|118.71|132.29|131.54|153.92|149.75|156.26|158.19|159.05|173.24|180.55|188.91|206.21|191.01|202.34|249.74|256.42|244.27|300.6|314.59|318.14|293.24|324.68|282.86|336.48|348.37|353.66|387.04|413.77|448.82|435.52|478.25|460.99|467.05|467.58||
2025-07-04 03:59:03|usa_2_0119|STX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|15.15|22.07|19.75|17.5|12.3|11.38|14.98|17.17|21.22|18.34|18.51|27.2|23.51|20.92|25.83|26.83|20.76|24.25|26.02|23.19|20.56|15.95|4.51|4.19|8.71|12.63|15.54|20.73|17.84|10.37|13.41|13.25|16.8|10.78|16.58|26.72|25.03|34.72|25.69|32.5|43.76|39.51|49.02|50.02|53.06|60.43|66.11|62.18|56.9|47.62|33.88|30.74|22.56|32.12|39.5|47.43|43.24|32.29|39.98|52.12|57.25|54.81|44.09|45.89|43.73|47.24|60.24|54.75|51.36|45.04|58.48|73.48|104.23|86.07|102.67|107.35|84.67|75.56|51.45|67.08|61|65.89|76.95|86.77|96.84|103.55|101.66|103.1|117.05||
2025-07-04 03:59:07|usa_2_0120|TEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.36|36.6|34.16|39.49|33.19|16.48|11.01|17.48|23.45|24.35|25.63|27.94|25.23|30.42|36.1|36.83|29|31.08|36.05|32.43|35.84|34.93|40.96|44.61|49.77|52.53|57.48|59.33|62.46|64.2|71.43|70.68|56.24|65.11|57.27|60|63.28|67.22|75.73|79.01|78.75|95.7|102.51|92.99|93.62|73.97|82.78|86.25|90.85|93.41|92.92|82.78|92.39|115.31|129.93|134.16|151.15|153.93|140.68|129.39|130.36|123.94|126.68|123.12|127.77|130.19|140.22|150.4|150.08|149.86|154.42|161.37||
2025-07-04 03:59:10|usa_2_0121|UBER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.57|29.6|33.87|34.88|32.3|50.8|53.91|51.12|41.55|42.08|32.39|22.04|28.76|29.14|34.54|37.93|46.51|56.4|77.73|64.93|73.13|71.96|76.01|89||
2025-07-04 03:59:13|usa_2_0122|BYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.63|82.96|89.65|132.87|124.51|141.83|149.42|119.66|119.64|70.26|50.54|26.45|24.52|12.92|17.84|10.3|12.39|6.88|9.83|7.18|6.08|4.98|3.16|2.93||
2025-07-04 03:59:15|usa_2_0123|LYFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.89|49.61|49|41.82|32.47|29.01|39.49|57.72|52.76|47.61|40.61|38.88|17.68|14.72|10.76|10|9.02|11.68|11.63|15.69|15.92|11.67|17.36|13.34|16.32||
2025-07-04 03:59:17|usa_2_0124|CGC|price_second_month|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.235|20.34|17.7||15.56|11.4|21.234||20.7|30.147|71.92||60.69|86.5|219.907||276.1|494.2|268.7||397.7|240.1|210.9||161.6|145|242.6||243.2|142.1|90.2||36.1|28.6|20.9||4.74|8.9|5.21||6.67|4.57|2.78||1.25||
2025-07-04 03:59:20|usa_2_0125|ACB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.2004|39.8402|38.5202|24.0001|58.0922|54.2402|45.0842|82.9395|237.1689|230.4009|219.3609|231.6009|630.0025|930.0037|747.603|792.0032|660.0026|904.8036|974.4039|669.6027|302.4012|174.0007|153.4|95.2|104.7|112.1|80.7|74.2|64.2|38.9|16.6|15.2|12.5|8.35|5.29|4.645|4.565|3.23|6.15|6.08|4.55|5.1|5.47||
2025-07-04 03:59:23|usa_2_0126|CRON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.121|2.2968|1.7219|1.864|3.1319|9.17|6.38|9.12|9.15|21.92|15.65|11.02|6.74|6.03|6.66|5.47|8.02|11.13|7.47|6.61|4.53|3.37|3.01|2.97|3.03|2.17|1.75|1.87|1.96|2.26|2.56|2.26|2.08|2.05|2||
2025-07-04 03:59:25|usa_2_0127|TRTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:26|usa_2_0128|AXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|||10|1|0.6|0.55|0.439|0.48|0.3049|8.44|8.58|11.38|6.46|7.38|5.8617|3.28|2.32|1|1.55|1.0015|0.66|0.46|0.2|0.37|0.69|0.42|0.64|0.75|0.619|0.37|0.2|0.065|0.0801|0.0478|0.0179|0.022|0.022|0.0177|0.0138|0.009|0.0066|0.0024|0.0032|0.0069||
2025-07-04 03:59:28|usa_2_0129|LBTYK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4466|8.624|10.0954|10.3043|11.5846|12.287|15.8788|17.2302|15.4165|15.5899|14.8964|13.8606|5.7256|5.5522|6.9614|9.7042|9.562|11.4868|11.0734|12.2603|14.9542|17.3947|19.0394|14.9808|16.2922|20.5553|20.3775|23.1247|24.1294|26.3032|31.0552|32.0599|35.7451|38.639|38.2567|37.5099|44.3824|45.9205|48.3743|42.7465|36.1318|32.0243|31.6598|30.83|31.25|34.79|29.59|32.81|29.63|30.03|28.23|26.27|24.07|24.82|24.41|26.12|21.41|18.59|20.47|21.96|22.39|25.87|27.04|28.98|28.6|28.52|24.35|21.65|20.36|21.25|17.92|19.4|16.81|18.75|16.81|19.67|13.7|12.11|9.8||
2025-07-04 03:59:32|usa_2_0130|LBTYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3752|11.6269|12.3075|11.6524|13.8332|10.3742|9.4907|10.6625|10.9787|12.7225|13.9966|17.791|18.7629|18.4792|18.0561|16.582|15.5358|6.2124|5.5289|7.3099|10.1882|10.0115|12.1366|11.5786|12.8527|16.396|19.1163|20.9484|16.2984|17.7817|22.5294|22.1063|25.6217|26.668|30.0253|34.8799|34.9915|39.4649|40.6925|21.0275|20.3858|22.2086|24.5894|26.8516|25.811|20.4864|17.3615|17.8635|17.6064|18.6106|20.1393|17.4315|19.0731|17.2849|17.5669|16.3258|15.333|13.8155|14.4755|14.0524|15.0735|12.6167|11.0118|11.7564|12.7493|13.0877|14.8083|15.2822|16.213|16.0269|16.0607|13.2006|11.559|11.0907|11.559|9.6973|10.1769|8.9301|10.0076|9.2517|10.9159|13.32|11.56|9.59||
2025-07-04 03:59:35|usa_2_0131|MELI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.41|33.4|53.39|30.05|8.28|16.71|22.51|30.56|48.13|39.65|47.46|65.94|63.96|72.08|85.91|68.77|82.04|101.1|76.36|79.35|75.21|84.44|120.59|120.94|108.32|94.23|84.16|114.68|135.98|130.97|147.48|110.05|125.36|95.76|134.6|166.9|164.95|210.87|281.8|246.745|265.89|387.97|304.79|340.15|309.82|363.1|592.55|594.6|565.5|616.03|834.17|1208.64|1439.28|1939.87|1365.42|1867.45|1285|1170.3|699.86|862.1|957.16|1220|1299.83|1343.13|1525|1579.49|1736.78|2061.66|2005|2121.87|2507.83||
2025-07-04 03:59:39|usa_2_0132|CHKP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.083|3.792|2.979|4.667|4.292|7.521|6.4271|4.6667|3.0208|5.4063|6.3958|7.375|12.8542|23.625|67.9584|62|97.2084|68.4167|64.75|53.86|31.99|38.35|27.92|16.26|16.751|17.05|14.87|18.78|17.43|17.65|23.02|23.78|17.54|23.74|22.13|22.72|22.56|21.29|21.26|19.3|18.59|22.9|22.58|23.36|23.46|22.82|21.92|24.83|24.49|20.61|21.97|23.35|27.87|31.59|32.6|30.67|34.865|42.87|49.84|54.92|54.44|55.34|58.16|51.24|46.09|46.17|52.51|50.08|56.07|61.86|67.42|64.48|71.02|77.31|83.49|84.72|78.01|87.29|83.07|84.97|76.74|82.33|98.91|112.05|111.87|104.29|103.89|96.95|116.19|111.81|122.3|110.28|107.7|117.88|103.8|109.67|126.26|117.68|110.24|116.98|125.63|111.31|144.88|125.08|120.24|132.83|123.72|124.81|134.59|146|160.42|150.5|192.5|182|220.26|228.88||
2025-07-04 03:59:43|usa_2_0133|ACA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.89|34.24|31.51|39.44|42.55|38.28|46.45|54.42|65.29|61.58|50.82|51.17|46.7|52.87|59.7|59.02|60.6|66.48|78.61|73.63|81.74|86.49|91.49|111.57|92.92|87.68||
2025-07-04 03:59:45|usa_2_0134|ACIU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|12.3|8.9|7.63|11.72|10.57|10.29|9.59|11.12|4.35|5.17|4.99|8.44|7.29|7.52|7.65|5.26|7.51|6.39|8.13|5.13|4.02|3.14|3.1|2.62|2.29|2.12|3.21|3.21|3.91|3.67|3.23|3.4|2.54|1.69||
2025-07-04 03:59:47|usa_2_0135|AEGON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:48|usa_2_0136|AFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:49|usa_2_0137|AGNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:50|usa_2_0138|AHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:53|usa_2_0139|AINV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:54|usa_2_0140|APO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|12.97|11.6|13.92|12.01|13.49|15.46|22.28|24.17|27.95|30.03|30.97|24.95|23.98|24.44|23.5|21.72|18.08|16.64|14.7|16.42|18.33|19.29|22.2|27.45|29.46|30.56|33.6|31.4|34.35|28.11|29.44|30.65|35.55|44.2|46.45|47.2|46.65|43.87|51|57.38|57.7|70.78|63.2|57.64|58.09|65.85|69.35|66.78|81.53|90.63|109.6|115.6|109.85|175.64|150.55|142.61||
2025-07-04 03:59:57|usa_2_0141|AQNCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:58|usa_2_0142|ARCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.89|17.6|15.6|16.55|17.01|16.95|18.66|20.22|18.5|16.56|15.19|12.9|12.29|11.73|4.51|3.77|7.54|9.22|11.48|12.74|14.12|14.24|16.46|17.28|16.82|14.27|14.83|16.39|15.2|17.03|17.63|18.22|17.47|17.42|18.24|18.48|17.15|16.96|16.45|16.92|16.49|14.84|15.56|12.92|14.84|15.92|16.02|17.7|16.77|16.01|16.25|16.02|16.74|17.35|16.89|17.22|17.72|18.91|18.84|19.03|15.08|14.28|16.83|17.97|19.04|19.94|20.26|21.52|19.38|20.24|19.33|19.32|18.88|19.07|19.75|20.11|21.34|20.78|22|23.35|21.97||
2025-07-04 04:00:01|usa_2_0143|ARES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.42|19.65|19.58|16.28|13.97|12.08|14.1|18|16.85|21.6|18.2|18.15|18.6|24.4|21.55|21.65|22.44|23.79|26.68|27.81|33.28|37.24|36.67|39.27|44.66|50.71|54.44|77.18|81.16|75.52|71.17|73.53|77.34|80.63|87.36|102.91|111.15|131.25|142.17|146.4|176.73|170.94|164.6||
2025-07-04 04:00:05|usa_2_0144|ATUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.51|19.2|19.26|18.97|18.04|16.74|21.78|24.14|28.48|25.81|26.26|25.21|27.35|34.33|33.52|36.43|27.44|15.84|11.06|11.38|9.69|4.48|3.96|2.52|3.14|2.42|2.99|2.61|1.84|2.41|2.86|2.47||
2025-07-04 04:00:07|usa_2_0145|AUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.3333|8|8.8333|8.1667|8.8333|8.8333|9.3333|8.5|9.1667|8.3333|8.3333|8.75|8.3333|9.6667|12.4167|14.1667|15.5|13|11.5867|12|11|10.42|9.8333|8.5|7.8333|7|6.42|8.2067|10.6333|10.8667|10.8667|13.82|17.2667|17.26|19.4467|16.0933|18.3533|20.3467|21.6333|21.7333|19.9667|20.6667|25.0067|24.1267|24.1733|28.88|32.1133|30.0733|26.3133|28.2133|30.95|26.47|23.51|23.2|20.71|17.49|20.05|22.71|22.74|12.45|14.48|16.81|11.8|12.51|15.58|11.6|13.7|11.51|12.64|10.99|13.09|13.88|13.96|14.68|15.29|18.15|20.02|21.39|25.81|25.3|24.97|23.63|23.04|21.87|21.61|23.6|26.85|22.76|27.14|27.83|33.8|36.26|33.6|31.33|37.69|37.38|41.1|41.6|35.4|35.57|32.3|36.11|37.8|29.74|23.15|23.26|29.91|36.73|41.02|37|32.51|40.63|35.26|32.45|35.67|37.46|25.56|29.69|30.57|33.26|32.63|39.68|42.43|35.67|30.02||
2025-07-04 04:00:12|usa_2_0146|AUPH|price_second_month|0.20815986677769|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5|93.75|73||72.055|52.44|75.5||80.675|65.015|38.645||40.125|8.4|3.75||6.05||7.625||17.75|14.4|11.655||10.5|7.26|6.415||3.25|1|3.335||1.45|1.75|3.3209||4.315|3.5|3.76||3.01|3.32|2.49||2.7|2.12|2.14||6.1|6.21|4.67||5.68|5.68|6||6.14|5.92|21.42||16.17|14.95|13.66||13.07|22.64|23.33||10.21|7.62|4.11||9.13|8.56|9.32||5.57|7.14|8.98||8.05||
2025-07-04 04:00:16|usa_2_0147|AXGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:17|usa_2_0148|AY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:18|usa_2_0149|BFA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:19|usa_2_0150|BFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:20|usa_2_0151|BHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5417|0.5717|0.667|0.875|1.323|2.084|4.375|7.094|8.532|7.5|7.125|6.032|7.407|7.11|7.719|10.891|8.485|7.0156|8.5|9.5469|9.5469|14.4531|17.4375|32.9375|23.625|32.0313|32.75|46.15|39.13|46.1|54.71|47.5|32.37|26.84|33|37.2|46.64|41.53|18.75|20.46|17.57|15.16|15.05|16.04|15.82|17.94|23.52|25.17|24.56|16.34|17.77|20.75|24.26|17.52|15.29|14.17|11.73|10.7|8.55|10.55|12.72|12.72|14.43|14.83|15.01|22.87|25.87|40.08|52.36|44.98|46.21|52.91|48.66|51.27|55.28|67.46|91.12|98.34|109.63|144.86|131.21|117.3|145.45|197.48|238.77|230.6|89.96|65.8|28.45|29.03|15.79|14.38|12.05|13.42|16.75|16.39|22|23.11|24.35|23.7|20.73|21.34|28.24|22.13|18.48|16.62|18.57|31.42|32.16|29.13|23.84|24.06|9.72|5.97|7.03|9.31|8.21|8.34|7.14|9.39|6.56|5.93|8.37|7.44|4.53||
2025-07-04 04:00:24|usa_2_0152|BPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:25|usa_2_0153|CBPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:26|usa_2_0154|CG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|25|33.8|29.49|26.51|32.5|37|30.44|32.34|29.86|26.45|29.96|19.98|17.17|14.66|16.06|16.2|15.45|16.2|17.85|20.9|20.3|23.25|21.7|23.65|18.45|18.56|19.94|22.7|29.88|31.36|27.97|26.39|28.63|36.16|43.12|47.95|54.75|44.83|38.53|33.33|29.88|34.05|28.15|29.13|34.43|44.26|43.09|40.45|53.52|53.45|46.14||
2025-07-04 04:00:29|usa_2_0155|CHSINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:30|usa_2_0156|CLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.516|3.8125|3.5|3.875|4.1875|5.8125|7.625|9.0625|10.25|13.219|6.0625|9.4688|9.2188|7.8125|9.5625|10.4375|10.5938|13|9.625|9.9375|11.945|12.4|8.375|7.8|6.125|7.025|5.08|5.325|5.45|5.6|6.675|7.45|9.825|10.475|10.935|11.775|13.445|12.55|15.915|18.25|22.925|28.25|36.685|44.23|39.44|45.965|56.05|58.625|60.8|68.41|62.07|33.305|37.7|47.47|46.335|53.125|62.015|67.99|78.93|85.6|103.35|102.69|111.58|116.05|121.66|127.9|122.19|103.18|137.15|137.76|151.51|182.14|188.05|159.85|157.99|128.83|109.92|117.48|115.68|118.15|104.94|121.25|111.78|111.76|114.42|102.24|88.18|100.75|102.96|124.18|114.55|83.11|64.81|47.64|39.59|43.8|26.84|20.22|20.93|21.97|35.54|41.8|27.56|22.89|27.56|28.18|16.15|21.68|23.87|21.87|24.04|17.71|14.97|18.74|19.56|20.35|14.63|10.75||
2025-07-04 04:00:34|usa_2_0157|CODI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.53|17.67|16.62|14.09|14.63|13.6|13.04|12.5|10.01|9.61|9.29|9.4|11.23|12.74|13.79|14.18|16.44|17.86|15.69|13.74|11.84|15.17|12.76|14.59|14.05|15.54|17.58|17.3|18.45|19|17.13|18.25|16.79|16.5|16.47|16.7|16|14.39|15.97|17.16|18.65|16.65|16.25|17.05|16.8|16.7|16.45|17.85|15.12|15.83|16.18|18.74|22.49|18.33|16.97|17.25|19.67|23.79|25.22|28.47|30.96|23.71|22.68|23.08|18.73|21.56|19.82|20.61|20.04|22.77|22.4|21.2|23.55|21.14|7.52||
2025-07-04 04:00:38|usa_2_0158|CORICVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:39|usa_2_0159|CPTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:40|usa_2_0160|CRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|13.62|20.66|18.66|48.46|73.59|53.46|38.33|31.67|36.72|44.64|68.76|49.89|66.34|88.92|109.99|127.28|118.4|121.9|78.79|55.66|58.05|65.17|52.88|49.32|64.63|50.52|69.09|87.68|53.85|47.72|51.17|43.92|37.57||
2025-07-04 04:00:42|usa_2_0161|CSIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|9.04|7.99|15.47|18.95|38.49|27.5|4.88|4.53|11.03|16.09|21.07|24.7|12.17|11.75|14.29|15.52|8.4|6.57|2.48|3.82|2.8|2.93|2.72|4.35|9.16|12.66|29.14|37.77|21.71|35.43|26.37|28.47|37.055|16.28|20.21|20.42|18.68|13.46|11.37|15.36|13.54|15.07|18.37|15.73|16.94|13.09|17.52|21.55|17.69|24.5|16.19|24.47|18.14|25.69|44.17|52.01|39.61|31.99|38.28|26.52|32.06|44.04|33.82|36.99|43.4|26.79|20.68|22.84|19.07|14.49|12.43|10.77|10.03||
2025-07-04 04:00:46|usa_2_0162|CVET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:47|usa_2_0163|DB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3726|39.1852|50.8095|49.497|64.4961|56.1529|66.371|55.9654|62.1525|57.3716|52.9468|48.6721|44.1274|53.9218|46.1972|37.7602|30.5232|44.2099|43.6774|52.2719|64.8861|59.059|51.5219|63.5962|65.9211|58.4365|65.2386|73.0606|83.0575|85.9899|85.7274|97.0142|98.4766|114.0682|92.9944|98.8066|83.215|79.8477|63.6487|26.7434|19.1689|50.7045|50.682|54.8217|47.6222|44.6748|47.0072|39.3988|52.7234|49.0842|33.2458|32.2682|38.3966|29.5573|29.1137|36.2525|37.5669|38.0515|35.6692|39.3988|39.711|33.2951|29.6274|28.194|28.263|26.087|25.4739|22.1839|14.8439|15.3707|12.7369|13.6436|17.0027|17.48|15.99|18.86|15.94|11.08|11.26|9.16|9.24|6.77|7.25|7.21|8.72|8.4|9.53|11.12|12.27|15.09|12.35|12.02|12.43|11.18|8.31|10.63|12.46|10.13|10.89|12.45|13.43|16.68|16.4|17.01|21.49|27.78||
2025-07-04 04:00:51|usa_2_0164|DBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|27.38|23.04|24.24|22.62|17.65|18.7|19.33|22.59|20.31|19.54|23.18|26.73|31.71|24.61|21.59|20.84|21.64|22.54|20.4|22.69|27.57|28.08|23.85|23.17|25.14|27.66|25.98|28.41||
2025-07-04 04:00:53|usa_2_0165|DCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:54|usa_2_0166|DD|price_second_month|0|10.4826|11.7132|10.364|8.8664|8.9851|9.8896|9.1036|9.4596|10.7643|11.3574|12.3063|15.4348|17.9554|17.8811|18.6671|24.5682|26.2288|31.2106|24.5682|27.2222|26.036|26.5105|27.0146|29.5054|29.3128|33.0639|31.2707|30.6179|29.55|19.9373|21.9548|25.337|26.3457|25.337|23.3789|26.405|28.9565|26.7018|25.2777|25.871|26.8204|27.8885|27.5917|30.2025|32.3982|35.6616|30.3806|31.8047|34.7715|35.1276|33.6465|38.0944|39.6965|37.857|39.7558|38.4504|39.5778|42.0107|46.8763|43.4644|45.9862|37.0264|46.2236|46.6983|57.6756|53.9374|55.5988|51.5046|50.8222|37.2934|43.5238|46.7245|50.9967|49.9287|53.4034|44.5456|47.4722|43.0361|45.4285|38.8777|45.2861|49.1739|53.4746|61.9053|56.8213|60.9654|71.8739|78.5387|64.4971|61.5208|64.4402|61.2787|56.7785|54.3006|56.9779|62.3467|64.6253|60.709|59.7264|53.674|57.5333|48.6043|26.4169|10.1965|25.1779|30.3189|39.5613|40.316|38.3223|34.7051|44.4032|52.9193|51.4524|40.5154|39.4616|47.7213|44.2323|41.7401|42.9933|45.1722|49.0742|53.261|55.625|69.3675|74.2237|76.2601|69.3106|70.1223|74.1525|62.3183|74.2379|69.2251|73.1414|76.3883|79.3504|88.664|88.2367|94.9157|102.4776|100.1137|92.2669|99.8716|82.3837|75.8044|64.617|67.93|64.81|42.9|50.73|55.76|63.44|70.32|84.59|74.02|73.96|77.37|67.85|55.64|70.51|73.03|67.19|76.89|71.54|69.19|82.16|84.25|83.59|81.77|66.8||
2025-07-04 04:01:00|usa_2_0167|DELL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.39|17.94|17.36|21.59|22.75|20.19|23.52|27.23|22.4|29.69|26.46|26.41|26|20.01|27.79|34.6|36.17|44.82|51.7|53.26|56.95|55.03|48.94|34.72|39.41|38.31|51.39|67.95|77.26|111.68|139.43|120.22|117.33|92.29|120.59||
2025-07-04 04:01:02|usa_2_0168|ELAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.41|29.19|31.97|25.62|27.66|29.25|19.37|28.86|31.62|30.86|35.51|33.38|28.74|25.98|23.7|15.03|12.25|11.47|8.08|12.4|12.02|15.93|17.4|15.47|13.21|11.17|13.18||
2025-07-04 04:01:05|usa_2_0169|ENBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:06|usa_2_0170|ESTC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.99|79.87|74.22|86.31|64.3|56.28|91.15|107.89|148.22|111.2|145.76|147.79|122.34|93.66|71.57|69.99|49.41|55.29|63.65|81.18|113.36|100.13|114.76|77.35|101.52|91.68|83.91||
2025-07-04 04:01:08|usa_2_0171|ESV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:09|usa_2_0172|ETP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:10|usa_2_0173|ETRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:11|usa_2_0174|FOMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:12|usa_2_0175|GMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:13|usa_2_0176|GMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:14|usa_2_0177|HEIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:15|usa_2_0178|HILCOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:16|usa_2_0179|HMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:17|usa_2_0180|INTNED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0181|JECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0182|JHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375|34.375|39.75|40|35|35|35|35|35|35|9.1|18.7|21.1|20.3|22|19.8|19|20.6|23.2|22|16.9|18.9|15.4|15.6|19.1|25.14|25.7|26.4|35.2|36.4|40.5|38.7|35.1|32.8|42.535|43.9|41|36.5|38.7|31.3|29.6|26.3|30.6|34.5|36.4|35.78|30.99|28.18|23.24|24.82|21.34|18.45|25.36|26.54|21.89|20.23|29.25|29.14|37.44|43.15|46.5|35.31|26.66|23.69|24.94|27.46|26.35|27.23|25.74|30.84|34.14|37.61|45.17|42.2|36.26||
2025-07-04 04:01:22|usa_2_0183|JWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:23|usa_2_0184|KKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|21.65|24|24.15|18.8|19|15.5|13.75|12.25|3.35|1.96|3.4534|9.04|8.95|10.2|10.6|10.17|12.58|16.18|17.19|11.44|12.02|15.08|12.17|14.48|13.89|17.58|20.11|19.37|23.82|23.83|22.78|23|22.28|24.24|23.12|18.69|17.27|13.01|13.51|14.97|15.26|18.27|18.61|18.64|19.63|21.87|21.91|25.89|22.32|23.65|23.2|25.7|29.77|33.7|28.27|34.33|38.71|45.35|55.44|64.45|74.45|58.03|54.81|52.83|50.55|55.7|51.67|59.04|69.38|93.14|105.44|118.65|161.27|135.59|117.18||
2025-07-04 04:01:26|usa_2_0185|KSHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:27|usa_2_0186|KTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.24|35.85|33.74|15|22.24|43.98|43.94|63.66|53.96|53.92|46.49|40.07|38.28|42.84|52.15|40.5|45.04|54.54|57.77|71.23|74.85|91.78|67.27|69.24||
2025-07-04 04:01:29|usa_2_0187|LENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:30|usa_2_0188|LGFA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:31|usa_2_0189|LGFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:32|usa_2_0190|MVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:33|usa_2_0191|NGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|21.61|22.02|23.15|25.39|23.52|23.8|28.76|29.55|32.52|36.32|38.7|42.51|33.41|30.93|30.22|23.36|16.8|7.99|15.02|18.34|17.65|23.45|13.5|9.5|11.85|12.95|10.6|12.95|9.56|13.03|14.54|12.76|9.93|9.43|5.1|4.02|2.32|2.52|2.23|1.58|2.04|1.99|1.87|1.64|1.21|2.41|3.17|3.79|4.19|5.77|5.6|4.26|4.83|4.77|3.68||
2025-07-04 04:01:35|usa_2_0192|NGLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:36|usa_2_0193|NSUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:37|usa_2_0194|OAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:38|usa_2_0195|PRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.3493|148.9493|80.0996|58.0497|27.1499|16.7249|13.0499|8.2485|4.23|4.86|5.99|4.4|4.48|4.92|10.0316||
2025-07-04 04:01:40|usa_2_0196|PRQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|18.83|18.81|14.94|9.25|4.6|4.86|5.9|4.3|4.05|4.7|5.3684|3.35|3.35|5.6|7.45|19.06|12.55|13.08|7.51|8.42|7.72|5.33|5.27|4.02|4.35|5.89|6.68|7.06|1.14|0.6264|0.7899|1.23|2.99|1.74|1.59|1.37|2|1.83|2.02|3.84|2.33|1.7||
2025-07-04 04:01:42|usa_2_0197|PRUFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:43|usa_2_0198|PSEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13.72|13.25|11.4|14.04|16.25|16.17|15.5|16.97|17.68|17.5701|15.92|13.89|15.5|14.5|13.41|11.7|8.65|8.2|10|10.97|11.32|10.11|9.53|9.99|11.96|11.51|8.78|9.07|10.825|10.92|11.49|10.71|11.39|10.82|11.07|11.37|11.39|10.18|10.855|9.48|8.78|8.03|7.33|7.47|6.38|7.52|8.65|8.05|9.37|8.42|6.75|6.85|6.64|6.86|7.58|6.87|6.55|6.76|6.37|6.5|5.51|5.36|5.12|5.43|7.28|8.25|7.94|9|8.31|7.37|7.25|7.74|7.41|6.46|6.07|5.81|5.5|5.68|5.23|4.83|4.4|3.34||
2025-07-04 04:01:46|usa_2_0199|QURE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|11.09|14.82|21.65|27.77|24.61|21.57|15.05|12.6|7.84|6.28|6.05|5.54|7.85|14.56|25.42|34.63|42.25|29.28|41.6|61.79|54.25|55.66|51.46|64.05|39.85|46.45|36.18|32.97|29|27.85|16.01|14.36|19.31|25.69|20.96|19.23|8.73|6.8|6.69|4.65|6.12|6.05|10.99|15.5||
2025-07-04 04:01:49|usa_2_0200|QVCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:50|usa_2_0201|REZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|20.57|13.09|10.06|8.88|6.47|13.87|18.87|27.8|28.85|32.24|26.09|25.2|23.62|21.15|15.84|18.34|16.39|16.75|16.36|22.3|21.31|20.16|27.18|19.21|20.67||
2025-07-04 04:01:52|usa_2_0202|SANTAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:53|usa_2_0203|SBBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:54|usa_2_0204|SEDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.92|25.52|19.08|24.15|21.85|17.6|12.9|14.65|18.85|26.6|36.45|50.05|58.65|47.9|38.93|41.7|55.38|81.84|78.91|133|136.54|213.16|268.97|295.58|251.75|289.78|347.21|246.07|272.79|275.5|290.85|317.92|295.79|164.11|78.55|65.56|48.56|24.33|13.69|18.72|17.22||
2025-07-04 04:01:57|usa_2_0205|SFIX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|28.48|42.15|17.88|27.5|30.51|18.73|25.56|14.1|23.22|25.47|63.2|49.54|60.3|39.48|18.98|10.39|5.38|4.13|2.84|4.81|3.68|3.43|3.7|2.44|4.15|2.84|4.15|3.25|3.74||
2025-07-04 04:01:59|usa_2_0206|SGYPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:00|usa_2_0207|SITC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19.4799|19.4026|17.6317|18.1147|18.192|20.4458|18.192|18.7586|20.1238|21.1735|21.6565|23.5884|23.9876|25.0373|25.0759|26.2801|25.2369|22.616|24.5479|20.4523|21.2508|19.2416|17.9537|14.8884|18.5977|18.6749|15.6225|17.5802|21.7016|24.0842|24.4062|26.029|29.8799|29.7511|28.373|30.0087|36.3582|37.3756|40.5826|47.3571|44.2918|48.5677|55.4452|53.874|58.7294|61.8076|58.3431|64.641|65.8774|69.6768|83.4319|84.3592|79.4007|68.8783|57.1968|49.6624|51.1049|43.1584|6.182|3.7994|6.3237|10.0973|13.0338|13.6649|14.7339|13.3429|16.5241|18.4173|18.6621|15.9445|15.0559|18.1984|17.8893|19.6022|19.7182|22.2425|22.4872|19.9886|20.5939|21.4053|22.294|23.466|23.6077|24.3933|21.7917|19.6924|21.9591|21.547|22.1652|24.3547|19.6022|18.6234|11.0504|12.4671|9.8269|10.0458|9.7818|10.9145|9.7053|10.4152|9.9627|10.8131|11.3046|8.9797|4.4235|5.859|7.8719|10.4074|11.6791|12.5685|11.7493|12.1316|12.2642|10.1109|10.6024|10.4308|9.2996|10.4152|10.2904|10.5946|11.25|11.7707|15.52|14.01|11.92||
2025-07-04 04:02:05|usa_2_0208|SLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:05|usa_2_0209|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12|44.29|70.45|59.15|76.11|49.76|36.87|14.11|10.01|9.82|10.15|10.22|10.12|12.98|11|15.16|9.34|11.81|10.25|8.42||
2025-07-04 04:02:08|usa_2_0210|SPLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|15.48|13.8|12.75|12.2|10.95|12|13.15|13.55|14.88|17.261|16.29|16.73|16.69|18.47|17.67|18.07|17|16.97|13.21|14.3401|14.56|13.9|17.45|18.6|18.15|19|19.15|17.35|17.05|15|13.99|13.86|13.07|11.4092|10.5|4.81|7.03|8.54|13.78|26.78|31.71|37.13|39.2|42.11|43.48|43.8|43.5|44|44.5|38.57|36|39.5|38.9429|41.5|42.1073|39.5||
2025-07-04 04:02:10|usa_2_0211|SSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:11|usa_2_0212|TA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:12|usa_2_0213|TGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:13|usa_2_0214|TOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:14|usa_2_0215|TVA|price_second_month|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:16|usa_2_0216|URGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|40.94|50.91|60.41|48.33|49.04|41.34|36.49|31.02|30.78|28.67|25.32|23.24|20.73|21.48|17.75|17.62|12.09|5.94|5.32|7.21|8.32|10.3|9.52|18.12|12.84|18.17|13.26|13.91|12.7|9.46|3.93||
2025-07-04 04:02:18|usa_2_0217|XENE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.28|12.36|10.28|9.3|7.325|6.65|7.977|7.8|8.2|3.65|3.25|2.3|3.7|5.55|12.1|7.99|9.12|9.98|9.13|11.49|13.85|12.7|11.61|11.4|16.17|18.83|17.65|26.7|30.88|26.35|37.86|36.39|39.46|38.37|38.88|33.75|49.46|38.61|40.93|42.45|37.65|29.46||
2025-07-04 04:02:20|usa_2_0218|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12|44.29|70.45|59.15|76.11|49.76|36.87|14.11|10.01|9.82|10.15|10.22|10.12|12.98|11|15.16|9.34|11.81|10.25|8.42||
2025-07-04 04:02:22|usa_2_0219|SPOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.96|138.75|145|125.67|132.67|142.93|134.51|177.22|272.01|277.62|336.31|236.76|234.34|238.5|149.38|112.77|107.23|78.73|117.14|148.01|149.45|182.31|252.25|307.52|342.88|476.96|608.01|653.4||
2025-07-04 04:02:24|usa_2_0220|SINA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:25|usa_2_0221|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|75.66|49.01|51.55|67.23|88.85|84.52|85.74|106.65|117.05|95.05|92.81|70.21|75.05|80.23|84.25|84.54|92.05|94.89|96.84|138.87|154.66|143.02||
2025-07-04 04:02:28|usa_2_0222|ZM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.33|79.6|67.45|141.15|259.51|464.98|351.39|313.19|394.73|261.89|183.77|126.26|113.13|74.26|65.46|68.54|68.05|67.32|73.73|66.62|58.47|69.55|83.82|74.84|76.45||
2025-07-04 04:02:30|usa_2_0223|PTON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|26.69|41.7|66.45|105.42|122.72|109.56|116.25|43.92|27|13.05|10.19|11.38|13.43|7.28|6.24|5.83|4.64|3.14|4.53|9.73|7.53|7.57||
2025-07-04 04:02:33|usa_2_0224|WORK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:34|usa_2_0225|PINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.92|19.81|20.21|19.11|34.31|67.42|84.56|63.76|55.57|40.06|23.92|19.65|21.96|24|25.11|24.41|27.29|33.28|36.12|42.12|32.04|30.32|36.98|31.49||
2025-07-04 04:02:36|usa_2_0226|CRWD|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.52|49.87|57.72|100.29|136.35|205.93|175.28|257.12|241.86|207.23|223.01|174.19|162.58|100.66|128.64|144.28|163.04|257.32|322.25|387.29|285.86|354.99|357.11|485.38||
2025-07-04 04:02:38|usa_2_0227|MDB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68|38.72|51.52|84.01|79.69|146.17|150.69|125|135.02|133.11|224.03|218.56|363.08|259.69|383.71|463.57|542.08|435.89|278.35|194.44|188.85|213.93|388.34|328.16|418.28|358.8|244.15|269.53|238.35|178.03|209.25||
2025-07-04 04:02:40|usa_2_0228|SHOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.851|2.671|2.2|2.929|4.129|4.259|5.921|9.057|10.844|10.367|13.821|14.584|14.481|15.266|18.363|28.243|40.699|33.619|46.646|76.789|103.719|97.124|130.024|124|152.478|157.67|62.616|37.512|31.36|37.15|41.14|58.19|60.01|73.33|75.56|58.37|74.07|115.6|112|106.74||
2025-07-04 04:02:42|usa_2_0229|NET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|20.29|28.09|39.03|66.69|77.28|79.59|120.74|200.12|94.73|56|63.78|44.61|60.01|66.16|64.41|78.31|97.48|75.2|82.14|99.83|145.3|161.76||
2025-07-04 04:02:45|usa_2_0230|LVGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:46|usa_2_0231|MRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.88|21.54|14.97|20.33|23.76|57.71|66.25|98.56|150.17|169.26|370.69|352.43|144.97|145.33|135.93|173.15|138.81|128.89|116.62|79.01|97.48|147.92|77.4|43.06|30.96|26.76||
2025-07-04 04:02:48|usa_2_0232|CODX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.24|1.73|3.34|3.24|2.07|1.18|0.817|1.09|0.88|4.315|18.03|10.9|10.56|15|7.89|10.75|9.64|5.84|5.05|3.55|2.99|2.89|1.07|1.34|1.18|1.11|1.01|1.39|0.8908|0.495|0.2555||
2025-07-04 04:02:50|usa_2_0233|ALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280.0023|2436.0024|2283.0023|2184.7522|2226.0022|2259.5723|1608.0016|1140.0011|855.0309|780.0008|645.0006|303.0003|689.7007|615.0006|843.0008|1047.001|582.0006|444.0004|423.0004|969.001|939|1095|762|372|456|393|369|306.3|381|490.5|666|564|573|480|657|483|504|492|435|507|468|681|780|930|270|136.5|75|62.4|47.4|16.596|9.318|3.21|2.99|2.51|2.11|1.53|1.73|4.93|21.57|9.51|19.16|14.07|13.26|10.49|7.22|5.06|18.43|9.46|11.33|4|2.58|3.11|8.4|6.97|7.13|8.43|6.48|5.51||
2025-07-04 04:02:54|usa_2_0234|ADPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.42|27.83|28.32|38.92|40.88|47|56.57|36.61|36.32|26.09|13.59|7.82|8.65|7.86|8.55|6.99|6.83|4.62|4.15|3.61|4.7|5.94|8.26|9.14||
2025-07-04 04:02:56|usa_2_0235|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.44|50.88|70.49|101.87|111.97|197.5|345|351.74|149.89|163.36|147.08|163.61|130.05|104.35|125.08|99.25|91.43|93.23|88.22|118.39|112.92|98.55||
2025-07-04 04:02:58|usa_2_0236|VIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.2|31.56|41.1|29.64|65.39|45.76|49.31|32.02|27.8|23.66|23.75|28.22|27.01|26.67|12.9|9.82|11.6|10.1|8.26|7.96|8.39|4.66||
2025-07-04 04:03:00|usa_2_0237|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54|12.65|12.85|13.71|9.13|7.78|5.58|4.29|4.23|2.71|3.9|4.18|5.68|3.69|3.23|2.79|2.66|2.67|2.71|2||
2025-07-04 04:03:02|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|151.75|172.22|185.14|185.87|148.11|130.98|111.75|91.75|93.98|100.89|99.28|106.46|95.89|112.05|96.28|115.89|69.05|72.69|76.95||
2025-07-04 04:03:05|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|20.6|24.5|38.93|50.26|49.79|129.26|66.62|249.23|227.02|207.82|181.3|81.74|64.97|43.82|37.79|56.62|44.95|38.35|76.9|81.95|104.85|67.05|51.6|42.6|22.88|26.75|15.13|10.96|9.18|13.96|10.815|11.14|11.73|11.37|10.26|7.43|3.1|2.13|1.91|2.68|4.73|4.25|3.28|3.665|4.14|6.6|4.23|2.5|3|3.58|3.235||
2025-07-04 04:03:08|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:09|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8875|3.8|4.3175|4.9375|3.3375|2.645|2.25|1.755|2.2825|2.0725|1.975|1.995|1.4625|0.3475|1.0125|1.2525|1.8075|1.82|2.4325|2.5225|3.0575|2.9525|3.665|3.65|3.02|1.7275|2.7725|2.6425|3.14|3.1525|3.745|5.09|6.6875|8.055|11.56|8.0875|11.07|12.7125|15.185|17.17|23.535|21.5675|14.815|16.2425|23.0325|17.5575|19.54|16.895|18.535|13.8375|14.035|21.75|36.1|31.07|37.1225|29.7425|42.9025|55.4625|69|95.4475|109.305|78.33|101.095|88.3125|132.355|162.815|94.0775|77.1225|85.92|116.28|111.65|117.26|104.38|116.18|116.39|127.64|73.2|78.1|88.78|86.96||
2025-07-04 04:03:12|russ2000_0005|BC|price_second_month|0|||||||||||||||||||||||||||||13.88|9.25|7.88|13.5|14.75|13.88|11.63|14.75|16|13|15.38|15.75|14.63|14.88|16.87|21.25|24.75|23|17.25|19.88|18.38|20.13|21.38|22.88|22.38|21.13|25.5|28.63|30.63|30.5|33.44|31.75|31.44|14.94|22|21.31|24|25.56|21.81|17.69|19.25|18.75|17.19|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|74.64|88.37|102.23|96.87|93.91|95.52|75.23|74.71|74.2|87.42|75.5|79.12|78.87|87.4|82.53|79.05|80.51|60.85|50.62||
2025-07-04 04:03:18|russ2000_0006|ODP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||111.2444|158.3333|158.3333|155.8667|160|207.5333|163.3333|139.2|170|106.6667|130.8667|131.6667|115|122.9333|157.5333|183.7333|196.6667|170|217.0667|240|208.8|104.4|111.3|121.9|70|73.1|66.3|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|28.67|38.27|43.74|47.17|37.76|44|38.19|35.75|48.13|45.28|40.06|49.32|45.55|56.48|39.16|30.85|25.68|15.56|16.45||
2025-07-04 04:03:22|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4074|9.7807|11.7156|15.4133|21.7911|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|15.71|18.49|19.91|15.27|13.42|15.3|10.74|8.1|7.74|8.21|6.81|6.2|4.37|7.01|5.37|4.77|5.91|7.74|5.42||
2025-07-04 04:03:25|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|15.32|15.87|17.68|20.52|19.74|20.58|22.26|22.27|22.98|23.8|23.9|22.24|22.67|25.95|28.32|29.93|30.09|26.68|22.22||
2025-07-04 04:03:30|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|6.0325|6.125|6.625|5.485|7.625|6.985|7.4375|8.6575|7|8.5475|5.1875|5.5325|7.0775|8.78|9.2125|10.7225|9.775|8.8|7.765|5.39|6.9875|5.4375|6.69|8.955|9.475|8.725|8.985|7.2725|7.8325|8.465|8.5725|9.415|9.1|9.1275|7.9475|6.655|7.315|7.535|10.805|10.695|9.75|9.08|9.1925|9.25|7.85|9.2125|9.975|10.4125|11.6225|14.395|14.975|13.4275|15.175|18.5|20.95|18.495|20.8|20.855|22.755|27.195|31.495|36.39|37.315|37.51|45.5|47.79|44.68|41.2|52.39|59.23|65.37|60.55|56.75|49.17|57.65|58.82|55.29|59.67|62.08|60.78|69.08|66.98|60.9|66.5|71.12|70.68|71.25|76.94|74.65|63.02|72.02|77.55|71.81|81.28|92.67|87.09|75.45|78.86|64.89|60.59|70.3|82.08|80.96|80.82|83.49|83.66|86.1|92.26|74.5|65.2|72.51||
2025-07-04 04:03:34|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||||0.9256|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.82|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.235|7.5938|5.625|4.4375|3.5625|4.9375|4.5325|6.515|9.5625|6.6575|6.015|4.75|3.5|4.14|6.25|6.72|7.5475|8.125|10.985|13.5325|10|4.39|5.14|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|75.14|82.59|79.39|88.62|77.25|67.56|48.42|42.11|49.78|47.42|54.96|47.08|37.7|39.45|45.52|40.38|39.98|32.8|29.97||
2025-07-04 04:03:39|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|7.44|9.57|9.865|9.58|8.245|7.63|9.495|11.675|11.55|11.545|12.515|15.835|17.675|21.665|19.755|21.385|22.94|25.275|31.3|30.66|32.64|35.64|29.335|30.795|32.06|30.32|35.71|37.33|37.94|41.54|50.45|50.03|56.23|45.58|59.26|56.46|46.12|60.58|64.89|57.8|62.73|69.62|66.96|74.11|76.94|76.33|74.21|63.99|58.75|51.63|60.1|54.94|55.58|56.18|64.01|60.88|72.81|77.1|89.13|80.61||
2025-07-04 04:03:42|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|187.24|150.31|157.3|184.7|223.56|192.37|183.57|134.25|175.07|156.41|158.09|161.49|192.81|174.87|195.99|173.58|218.33|182.26|181.47|189.8|150.5|137.66||
2025-07-04 04:03:45|russ2000_0014|ISBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:46|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:47|russ2000_0017|TYL|price_second_month|0|||||||||||||||||||||||||||||4|3.13|3.13|3.25|3.13|2.87|2.87|4.37|5|4.75|4.63|5.12|5|5|4.75|5.88|5.63|4.63|3.63|3.25|3.63|2.63|3.5|2.63|2.75|1.88|1.63|2|1.88|2.81|5.13|8.13|9.38|6.56|6.69|5.5|6|5.75|4.13|5.38|4|2.19|2|1.4|2.55|3.7|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|427.6|463.42|403.16|485.7|518.98|428.26|355.82|371.51|342.74|321.25|396.96|398.43|408.84|437.14|480.36|587.87|629.17|608.43|576.99||
2025-07-04 04:03:53|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.905|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.2825|10.625|14.685|20.25|17.125|17.125|15.375|17.5|12.625|18.19|18.75|23.5|29.595|31.25|23.87|26.81|32.88|16.56|12.56|13|9.69|9.06|10.25|15|18.7|17.3|21.64|19.43|20.52|21.15|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|193.81|174.8|190.86|215.01|218.53|240|228.2|201.38|185.74|188.03|199.97|229.59|200.94|232.91|222.88|241.1|219.06|219.26|245.21||
2025-07-04 04:03:58|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.88|18.88|20.75|24.13|25|26.38|30|29.38|29.25|30.75|34.5|30.25|32.5|35.94|34.81|33|25.44|27.19|23.94|26.38|24.81|22|20.94|24.06|24.06|21.81|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.73|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|38.3|39.96|45.68|45.69|43.2|43.6|39.29|30.41|29.8|26.5|20.68|23.83|18.95|24.45|25.97|32.22|32.46|29.13|29.7||
2025-07-04 04:04:02|russ2000_0021|BDC|price_second_month|0.33562113932739|||||||||||||||||||||||||||||||||||||||||||||7.8518|8.7407|9.778||12.74|17.7778|26.0741||29.11|35.5556|27.666||26.166|33.834|34.556||27.5|17|24.666||20.584|30.418|30.6667||45.3333|48.626|33.626||32.32|23.7|27.36||20.5|12.24|11.8||14.3|16|17.98||21.2|21.8|23.2||21.2|19.43|24.43||33.05|38.23|39.09||55.35|46.91|44.5||33.88|31.79|20.88||16.7|23.1|21.92||22|26.38|36.82||34.86|25.79|33.28||33.35|36.88|44.99||49.93|64.05|70.45||78.16|64.02|78.81||81.23|46.69|47.68||60.37|68.99|74.77||75.43|80.53|77.17||61.12|71.41|41.77||59.57|53.34|55||32.55|31.12|41.9||50.57|58.26|65.73||53.27|60.02|71.9||95.65|96.55|77.25||93.8|117.13|112.61||115.8||
2025-07-04 04:04:07|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.34|17.52|17.62|17.92|18.51|21|23.48|23.01|23.81|25.88|27.91|29.83|32.27|32.85|30.59|27.44|24|19.91|20.49|23.33|22.55|23.53|20.58|19.93|21.06|21.62|23.24|22.02|20.09|19.37|17.7|16.26|17.23|16.09|11.13|8.98|12.5|14.62|15.35|13.92|13.78|15.34|13.15|12.06|11.79|12.19|10.29|10|10.4|11.78|10.2|9.5|9.91|9.26|7.12||
2025-07-04 04:04:10|russ2000_0023|HEI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.8692|0.8004|0.7911|0.7224|0.8887|1.3572|1.3276|1.4837|1.8156|3.1627|2.1085|3.0901|2.7235|2.6133|3.9241|5.0076|8.2582|4.8319|2.9431|5.5453|4.217|4.4032|3.2734|3.8322|2.5477|2.5038|2.3387|2.7463|2.6971|3.3736|2.9024|2.9159|3.0339|2.7127|2.1903|2.0529|1.7221|2.3606|2.6315|3.5215|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|69.448|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|132.4|125.8|139.42|131.87|144.22|153.54|131.12|143.98|153.64|171.04|176.94|161.93|178.87|191|223.61|261.48|237.74|267.19|328||
2025-07-04 04:04:15|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8125|4.345|4.125|2.235|1.61|1.345|4.235|4.6725|11.595|10|7.2025|8.2525|5.6625|7.57|7.5125|6.925|5.5675|7.505|5.1|6.715|7.4075|7.6075|7.1725|7.125|5.835|6.075|4.9675|5.31|5.2875|5.3525|5.2675|5.03|5.8025|7.25|6.955|7.265|7.22|6.7825|5.515|6.35|6.1275|3.8375|3.7025|4.3975|4.4625|5.89|6.3175|7.2375|6.5125|7.7725|8.05|8.9875|8.9225|11.285|11.59|11.875|12.645|14.31|17.465|18.7575|21.875|30.065|37.89|32.46|28.88|39.56|49.85|54.85|58.48|76.6|55.26|65.93|60.52|52.4|50.15|46.84|42.05|44.35|42.1|43.52|57.99|49.53|54.75|65.47|82.63|83.51|67.36|88.4|97.25|102.24|122.95|135.98|162.99|156.16|133.68|120.93|141.26|125.94|143.75|181.42|202.62|223.05|253.33|219.54|264.43|285.44|176.88|188.78||
2025-07-04 04:04:19|russ2000_0027|WST|price_second_month|0|||||||||||||||||||||||||||||4.8125|3.8125|2.845|3.3125|4|4.3125|4.2175|4.78|5.0625|5.375|5.5925|5|5.78|6.0625|6.0925|6.2825|5.47|6.2825|6.5325|6.5|7.0325|7.47|6|5.7825|6.22|6.22|7.1575|6.97|7.375|7.7825|7.9375|7.9075|7.375|6.5475|7.595|8.265|8.5775|9.4075|8.735|7.36|5.875|5.2025|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|275.16|280.65|347.51|451.62|442.66|387.08|310.38|296.69|234.66|317.03|334.63|406.9|350.76|358.36|331.41|313.63|325.68|232.34|210.85||
2025-07-04 04:04:25|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6142|10.7513|8.1742|12.9107|12.8598|11.4592|14.2603|17.5046|17.7999|18.6556|17.6166|16.0072|19.6283|17.9018|18.3245|14.3622|15.9512|17.2957|15.9919|15.941|13.1399|9.5952|7.996|11.8157|10.186|2.9794|1.6756|5.3476|7.3848|9.6053|12.4523|12.0805|13.094|15.9868|17.8967|17.6777|14.7645|14.2654|15.4826|14.7034|13.8784|14.5252|17.7388|17.418|18.9968|20.9372|23.1934|25.4751|27.0182|29.7684|31.933|32.0603|20.8506|20.4738|17.9222|17.968|19.2005|18.3602|20.1427|20.7284|21.5178|21.1104|19.0477|23.224|25.3121|21.2021|30.4865|28.1947|21.8845|27.4155|21.0085|22.7758|24.0287|32.5798|44.85|45.15|45.02|50.78|51.64|41.75|34.9|36.28|36.1|36.66|23.62|27.29|31.09|34.47|25.57|26.87|17.85|16.67||
2025-07-04 04:04:29|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|14.5625|20.125|19.25|13.06|16.5|15.43|14.7|16.35|20.15|17.8|14.86|12.75|15.04|15.25|17.18|20.26|18.42|24.15|29.7|30.58|31.62|38.63|32.74|33.13|34.25|38.34|40.2|38.05|46.08|49.91|54.22|44.4|55.68|62.33|40.62|22.91|32.87|33.76|33.52|37.67|39.31|36.18|40.22|52.37|49.1|54.59|56.68|59.6|59.58|64.51|63|73.58|77.22|77.17|92.73|97.98|94.77|97.07|106.91|100.83|101.33|97.91|92.51|85.18|98.13|107.14|124.87|131.41|131.51|150.06|186.24|185.95|201.46|237.26|224.58|236.04|235.8|308.59|341.99|337.32|374.12|313.61|377.94|371|419.47|463.38|415.29|429.38|405.15|368.36|420.1|430.07|388.65|418.3|402.96|427.27|396.95|432.8|485.26|515.02|498.86||
2025-07-04 04:04:33|russ2000_0032|FAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||26|22.63|18.75|20.25|21.63|24|22.88|28.25|30.63|31.88|36.63|41|35.63|44.75|61.25|59.63|72.13|25.75|30.63|23.44|16.44|14.88|12.88|11.63|16.63|16.5|21.75|30.4|20.48|18.3|17.85|19.79|22.2|21.47|20.49|23.1|27.08|24.18|29.6|30.55|25.96|28.97|32.95|36.55|38.7|41.61|47.05|42.16|41.97|40.62|38.61|47.19|53.55|41.83|34.18|34.83|33.57|25.27|24.02|23.17|22.82|31.52|31.72|32.23|14.45|14.83|14.17|15.76|16.08|15.25|11.6|15.4|15.76|19.27|23.8|24.29|23.88|20.9|26.46|26.94|28.02|28.35|32.01|35.03|35.71|38.86|39.44|37.03|38.24|43.09|37.74|39.07|43.52|49.06|55.59|58.03|52.08|56.86|48.33|50.79|51.65|58.45|63.62|57.1|50.49|52.57|48.44|52.54|64.31|70.53|74.18|67.04|60.59|53.5|54.65|56.78|54.93|61.68|59.6|58.41|55.58|63.8|70.15|65.69|55.81||
2025-07-04 04:04:37|russ2000_0034|AZPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:38|russ2000_0035|MTN|price_second_month|0.96754385964912|||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|26.75|25.94||26.63|19.94|22||18|23.19|17.94||16.31|19.75|23.44||18.7|13.9|17.73||17.1|14.16|15.17||13.47|14.3|17||19.16|18.07|22.42||28.1|28.75|33.03||37.1|40.02|44.82||60.87|62.29|53.81||42.83|34.95|26.6||26.82|33.54|37.8||34.91|37.52|52.04||46.22|37.79|42.36||50.08|57.65|54.09||61.52|69.38|75.23||77.18|86.76|91.13||109.2|104.68|127.99||138.23|156.88|161.31||202.83|228.12|212.47||274.19|274.42|210.82||223.18|227.56|239.83||182.15|213.97|278.96||316.52|334.05|327.9||218.05|215.64|238.35||251.76|221.89|213.47||180.13|174.29|187.45||157.13||
2025-07-04 04:04:43|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:44|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.46|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|31.87|36.41|42.41|50.83|53.92|48.41|40.72|49.42|39.79|44.16|44.78|41.42|39.76|43.89|41.31|50.45|49.56|41.81|43.58||
2025-07-04 04:04:48|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|14|15.25|17.5|14.06|14.94|16.44|17.88|22.25|23.01|26.3|25.03|29|34|19.06|18.5|17.88|18.49|21|21.98|23.5|23.41|25.92|28.36|27.61|27.12|29.22|30.6|28.86|32.29|35.28|33.9|34.77|34.64|33.77|32.14|26.4|31.94|31.95|33.01|25.52|28.06|34.48|39.83|41.83|36.04|28.49|32.54|40.82|43.75|37.85|39.99|43.74|42.72|42.1|41.13|46.14|50.09|59.8|64.13|63.31|58.13|60.4|56.18|51.73|53.57|51.67|55.41|40.45|53.85|55.47|66.13|74.54|62.64|59.75|70.04|75|72.43|74.84|69.39|74.45|64.81|64.92|70.25|64.6|65.39|54.52|62.83|73.47|75.25|69.88|71.28|74.46|72.5|70.88|75.57|73.49|57.18|56.81|60.31|62.41|62.3|73.58|83.73|76.76|69.65||
2025-07-04 04:04:52|russ2000_0039|JACK|price_second_month|0.0027529249827942|||||||||||||||||||||||||||||||||||||||||||||2.815|2.875|2.125||2.75|2.875|3||4.315|5|4.44||8.19|9.405|7.53||8.44|7.845|11.03||14.19|12.47|10.345||12.315|10.72|14.72||13.05|14|13.77||15.9|11.4|8.645||11.15|8.9|10.68||14.85|15.865|18.435||18.96|14.955|17.465||19.6|26.09|30.52||35.47|32.42|25.77||22.41|21.1|22.09||22.45|20.49|19.67||19.45|21.44|21.13||22.78|19.92|20.9||27.88|28.11|28.6||39.29|39.99|50.02||59.84|68.19|79.96||88.16|77.04|76.71||85.92|95.94|111.64||98.5|101.92|98.11||85.12|83.83|77.63||81.39|91.12|78.03||74.09|79.31|92.8||111.44|97.33|87.48||56.06|74.07|68.23||97.53|69.06|81.63||50.94|46.54|41.64||17.46||
2025-07-04 04:04:57|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|40.02|49.36|50.87|35.66|36.7|41.28|41.12|48.22|49.01|49.9|47.11|44.74|40.06|36.65|35.18|39.56|35.45|30.15|22.85||
2025-07-04 04:05:00|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10|11.5|9.75|8.13|8.81|8.25|8.38|4|6.81|5.56|5.31|4.19|13.25|37|21.25|41.38|29.06|21.81|36.4|39.33|47.59|35.49|32.43|35.69|46.08|42.13|50.7|53.55|52.83|55.6|57.29|49.77|46|40.03|37.68|45.8|59.71|65.61|19.71|11.59|9.19|12.61|11.62|9.97|13.02|5.01|4.93|5.17|3.11|3.28|3.07|3|2.03|2.62|4|5.38|7.28|6.75|8.25|6.14|6.54|7.87|6.69|7.38|7.48|10.58|12.93|14.57|9.82|17.63|13.89|16.31|19.93|39.05|43.86|46.38|54.37|36.78|49.65|48.46|46.45|44.16|43.47|56.6|71.89|84.43|96.26|122.95|88.27|77.25|84.78|99.42|116.61|94.7|124.76|116.42|94.94|109.51|96.22|95.2|83.25|89.87|93.49|104.63|127.06|103.1|89.53|108.89|116.59|130.4|135.41|127.06|126.75|118.72|123.02||
2025-07-04 04:05:04|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|34.95|39.28|51.61|61.02|71.47|80|67.03|73.57|79.23|73.38|79.94|67.97|87.97|96.5|99.2|100.86|100.65|88.47|109.25|124.64|129.64|121.52|104.88|105.5|104.11|98.08|75.33|62|44.3|43.3|45.39|68.84|78.29|69.81|114.2|129.82|141.75|133.28|149.99|145.64|134.38|151.31|154.16|179.76|192.34|194.57|181.46|155.59|136.29||
2025-07-04 04:05:07|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||8.25|4.25|3.3438|3.5463|4.2975|4.125|4|4.1413|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9838|4.5938|4.1725|4.375|4.3438|4.735|5.1413|5.5|5.9538|6.7188|6.4375|6.625|6.3125|6.5625|7.2663|9.125|9.555|9.36|10.4375|11.015|9.345|9.39|9.595|8.265|9.5|9.25|8.72|11.36|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|115.26|110.49|125.32|121.78|125.82|147.52|141.98|147.19|176.65|174.79|158.06|207.99|213.9|236.27|282.82|315.86|373.63|321.66|440.11||
2025-07-04 04:05:12|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:05:14|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|22|18.1|17|18.78|19.65|19.86|20.82|21.1|24.84|24.16|20.55|19.88|19.88|19.65|13.98|13.05|11.73|11.38|8.91|2.84|1.6|2.94|4.38|5.29|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|23.15|19.59|22.11|17.97|17.3|16.4|14.84|18.07|19.55|14.59|15.93|22.32|24.36|27.78|24.41|22.66|24.67|20.57|19.37|23.01|24.62|22.22|22.74|26.49|26.77|28.06|32.55|40.5|41.69|37.45||
2025-07-04 04:05:17|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|6.3|0.4|0.4|1.61|5.44|7.29|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|17|23.32|26.88|23.26|21.5|21.53|16.56|16.09|17.26|15.53|13.09|15.62|13.01|12.46|13.95|10.7|9.55|16.88|17.24||
2025-07-04 04:05:23|russ2000_0050|SF|price_second_month|0.16214382632293|||||||||||||||||||||||||||||1.2222|1|0.7778||1.3067|1.1956|1.6111||1.3889|1.5556|1.5556||2.1667|2.3333|2.14||1.7778|1.4178|1.3333||1.5|1.3622|1.4733||1.7222|1.6956|1.9444||2.64|2.9178|3.7511||3.3756|2.3333|2.32||2.0689|1.9867|2.1956||2.3333|2.9733|2.5289||2.6956|2.3467|2.3333||2.7778|2.8222|2.4756||2.68|3|4.3333||6.0444|5.8074|6.2074||7.1585|10.637|11.1378||10.4622|9.4044|11.6237||17.4489|17.1378|15.5763||15.2844|22.1778|20.3778||21.3733|24.4|26.3289||19.2844|20.5733|27.5733||23.9067|17.7067|21.3667||20.6|22.4|21.3133||23.78|27.48|31.9467||31.5667|31.26|34.0133||38.4933|28.0667|28.24||20.9667|25.6333|33.3||30.6533|35.64|39.7067||34.8333|34.1733|27.6133||39.3733|38.2533|40.4333||31.62|33.7067|50.46||64.86|67.96|70.42||56.02|51.91|58.37||59.67|61.44|69.15||84.15|93.9|106.08||103.78||
2025-07-04 04:05:30|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.35|29.19|31.31|29.38|37.15|42.89|48.46|48.64|52.32|40.26|44.93|52|53.65|52.92|52.01|61.9|53.58|58.6|58|51.15|55.57|68.02|77.99|73.56|85.51|90.13|104.62|79.22|94.57|99.16|108.55|108.03|84.94|108.21|105.98|128.11|103.04|116|114.37|113.42|94.98|74.45|60.58|60.28|77.15|74.93|92.45|110.26|112.67|136.81|173.03|174.62|191.35|238.4||
2025-07-04 04:05:34|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10.315|13|14.97|14.25|12.75|12.065|11.69|12.375|4.39|6|7.5|6.875|6.19|8.815|7.03|10.475|9.09|12.5|12.455|9.75|11.515|12.675|12.75|14.18|16.595|17.955|24.185|28.91|26.6|31.1|28.63|30.37|35.36|26.4|34.97|33.02|30.99|35.92|30.64|26.58|27.22|31.72|18.71|19.48|24.99|17.82|18.97|26.25|23.91|26.74|28.13|29.88|33.12|36.68|44.82|42.67|37.04|40.01|46.66|54.86|58.45|53.59|49.2|53.99|67.262|75.39|70.92|65.1|61.46|77.325|77.04|63.68|48.51|39.36|40.3|46.8|40.04|47.72|43.23|36.7|41.59|49.27|42.94|42.66|29.95|10.59|13.22|8.97|11.52|8.76|9.18|18.21|14.87|15.97|32.94|36.98|48.42|49.08|41.35|39.4|34.37|38.71|26.35|19.55|14.14|16.23|11.49|13.1|16.82|27.31|27.39|23.31||
2025-07-04 04:05:38|russ2000_0054|TEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.45|32.25|29.375|30.975|33.125|36.25|39.875|78.875|73.5|68|108.1|97.375|96.625|94.475|93.8|89.875|91.8|115.25|112.125|116.25|160.15|167.25|176.95|163.6|178.55|172.2|95.7|86.3|104.55|80.9|85.15|79.1|68.2|63.35|46.75|49.55|50.9|31.8|26.9|32.25|24.95|28|19.5|18.55|20.8|24.35|22.8|33.7|36.7|38.2|35.4|37.5|49.5|37.55|39.55|26.4|29.6|25.15|23.6|23.15|22.7|22.35|20.85|16.55|16.75|16.85|16.35|17|15.6|15|17.65|13.7|13.45|8.91|9.27|10.3|9.31|7.6|7.5|7.48|11.26|15.73|18.73|20.4|17.14|21.1|19.79|24.15|30.62|24.4|18.64|16.83|18.31||
2025-07-04 04:05:42|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.94|15.375|14.94|19.065|23.5|28|27.815|29.125|29.375|31.625|37.5|39.315|44.5|50.38|58.44|73.69|60.13|41.5|43.94|34.06|48.13|43.44|56.5|37.38|49.63|58.81|63|57.95|70.37|69.9|58.55|67.12|72.78|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|11.96|12.18|14.72|15.27|14.1|15.18|13.93|14.29|13.73|13.76|15.12|17.58|17.59|19.89|21|25.43|26.26|24.61|26.45||
2025-07-04 04:05:47|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:05:48|russ2000_0057|DLX|price_second_month|0|||||||||||||||||||||||||||||21.45|19.29|22.85|25.83|29.19|32.07|25.97|27.95|31.69|30.25|33.37|31.37|33.43|27.12|26.01|34|28.38|30.25|27.75|28|31.88|31.25|27.63|32.13|36.25|37.88|31|31.63|32.5|33|35.31|34.06|33.56|29|34.75|33.88|36.06|34.06|26.19|23.44|24.69|22|23.31|24.35|27.71|32.82|39.52|47.4|45.24|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|25.74|39.53|45.56|38.35|33.84|31.11|23.93|19.24|19.34|18.44|15.22|20.22|18.29|19.41|22.73|20.59|23.17|16.46|14.27||
2025-07-04 04:05:54|russ2000_0058|CASY|price_second_month|1||||||||||||||||||||||||||||2.145|1.94|1.5925|1.2125|2.19|2.375|3.5425|3.2525|4.005|3.5925|3.9625|4.0275|4.185|4.465|5.17|5.935|6.065|5.69|6.03|7.5|7.94|9|11.315|10.94|11.75|9.94|8.75|9.375|9.625|10.765|12.315|12.69|16|16.56|15|13.03|14.75|15|13.41|10.44|10.88|10.38|13|14.94|11.94|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|178.62|216.19|194.64|188.45|197.35|198.17|184.98|202.52|224.35|216.46|243.88|271.52|274.74|318.45|381.56|375.71|396.23|434.04|510.27||
2025-07-04 04:05:59|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.63|19.44|14.88|18.44|17.13|18.81|15.31|13.13|13.88|13.63|10.88|11.56|13.85|16.26|17.05|17.8|20.55|22.7|22.75|23.36|24.8|27|31.25|34.57|37.95|36|37.35|42.91|41|44.5|45.56|42.78|41.35|41.05|49.86|60.7|65.5|59.05|47.84|53.29|46.87|55.05|54.27|24.53|14.91|20.32|31.36|31.59|38.22|40.94|43.09|46.3|47.67|48.58|42.13|44.7|45.5|41.27|45.59|45.35|48.79|52.42|48.98|50.29|53.26|53.92|56.91|55.99|61.01|57.67|50.89|56.04|62.23|71.28|78.32|69.54|76.96|70.91|69.66|67.82|57.63|61.39|70.18|70.83|73.48|78.1|78.25|70.92|59.24|31.57|32.31|36.02|45.18|49.15|50.75|46.12|49.8|51.24|43.49|41.61|40.84|41.71|44.78|44.62|41.08|41.04|47.47|45.37|53.07|55.69||
2025-07-04 04:06:03|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|533.89|537.52|458.52|475.92|362.75|381.84|279.02|244|256.28|341.45|278.49|243.27|234.22|212.59|219.41|242.39|260.35|192.79|217.85||
2025-07-04 04:06:07|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||1.6944|3.0833|1.4722|1.9589|1.75|1.5522|0.6533|1.0978|1.9867|2.3611|0.8756|1.2222|1.6667|3.0833|3.8756|4.8889|4.2844|3.8478|7.4033|7.9656|10.1111|10.7644|10|8.4311|3.1111|7|9.3889|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|20.07|29.24|37.53|25.8|25.32|16.8|11.18|9.73|13.96|13.44|11.8|16.61|21.16|25.79|19.96|22.39|16.67|11.62|9.62||
2025-07-04 04:06:12|russ2000_0063|SXT|price_second_month|0|||||||||||||||||||||||||||||22.26|22.38|24.09|27.36|30.45|29.71|30.17|26.26|24.01|23.28|28.87|26.9|29.55|27.45|26.05|33.13|32.63|32.25|27.63|31.38|31.75|31.75|34.88|37.88|35.25|28.75|37|34.5|35.88|38.88|41.5|45|23.81|21.13|24.81|22.69|22.94|21.13|21.25|18.06|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|71.72|77.85|86.75|86.85|97.29|82.13|87.44|79.67|74.71|75.39|72.03|61.61|57.94|66.88|77.67|77.84|77.64|69.4|94.53||
2025-07-04 04:06:18|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|10.79|12.13|12.41|11.59|12.04|11.87|11|11.04|10.85|10.57|10.2|9.05|9.84|11.18|10.36|10.43|10.37|10.48|8.67||
2025-07-04 04:06:21|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.15|14.86|17.99|18.41|18.76|23.93|27.21|25.39|21.99|34.46|35.94|38.75|41.71|52.88|55.23|48.2|46.58|43.38|50.27|42.57|28.26|30.31|34.64|37.91|37.13|40.79|40.34|34.52|37.24|48.84|45.11|49.38|55.74|56.19|53.85|55.69|74.65|99.04|116.97|117.99|182.45|221.4|336.7|293.95|418.9|424.58|282.47|247.08|243.3|100.66|115.77|113.25|113.49|113.88|114.39|151.26|152.06|192.26|143.87|126.06||
2025-07-04 04:06:25|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:26|russ2000_0069|BLUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:27|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||13.79|12.66|14.27|14.84|13.875|13.065|14.44|13.75|17.065|20.75|25.25|23.375|27.44|27.25|31.375|38.125|17.5|20.815|23.065|25.97|33.5|30.25|19.25|24|20.655|25.28|23.155|24.44|17.345|27.5|31.065|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|18.88|20.4|23.35|23.63|20.37|23.9|21.51|21.11|19.57|21.35|25.54|27.08|25.71|29.14|31.24|36.15|35.79|32.91|34.15||
2025-07-04 04:06:31|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:32|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.7188|3.5417|3.7085|3.75|4.8335|5.4165|4.875|5.7915|5.4585|4.6667|4.8333|3.8542|4.1667|3.6042|4.1667|4.1458|4.5|3.8333|4.0625|6.6042|6.3021|9.3229|12.6133|11.9917|8.6033|9.635|10.0533|8|7.1133|5.8967|6.3983|8.14|8.3067|10.1267|10.9967|9.8|12.1417|12.1983|12.895|13.5917|13.6117|16.075|15.83|16.835|19.024|20.83|27.62|29.365|34.27|28.57|40.27|46.33|21.24|17.22|20.53|20.99|23.26|28.79|28.7|26.12|33.71|32.89|35.22|32.42|42.34|43.77|37.71|34.93|36.57|37.43|39.15|38.56|42.9|43.59|44.7|52.23|51.68|48.55|50.94|45.6|50.43|46.95|56.94|62.72|67.73|70.45|68.12|70.21|77.35|70.83|75.77|80.56|83.68|96.34|108.92|107.85|116.79|103.2|68.58|85.69|111.83|114.22|127.18|120.94|105.8|124.63|101.61|93.07|95.8|99|105.41|129.37|135.18|141.49|186.5|166.65|180.32|188.995|216.33||
2025-07-04 04:06:37|russ2000_0076|WWW|price_second_month|0|||||||||||||||||||||||||||||0.7052|0.5287|0.4556|0.557|0.5748|0.7612|0.6328|0.6894|0.6295|0.507|0.8309|0.9745|1.2912|1.5394|1.8337|1.01|1.2474|1.6207|1.4726|1.7936|3.0193|3.6119|4.6667|4.2593|4.9259|5.5|5.9733|7.8889|8.6267|7.5433|7.6033|9.3767|8.23|3.52|4.52|3.3133|4.5|3.77|3.6467|3.8333|3.75|3.6467|4.02|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|28.86|34.95|36.46|35.86|31.13|23.03|21.34|19.54|11.2|16.75|13.38|8.08|8.57|10.17|13.62|13.71|23.19|14.79|17.06||
2025-07-04 04:06:43|russ2000_0077|WBS|price_second_month|0|||||||||||||||||||||||||||||||||||||7.125|6.625|8.56|10|9.185|10.375|10.125|10.5|11.81|12.25|9.375|10.875|11.935|13.25|13|14.935|14.31|16.125|18.75|19.625|20.125|26.44|31.33|32.125|33.75|20.62|27.75|30.56|29.06|26.94|26.62|21.12|23.06|24.66|23.31|28.44|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|37.84|55.31|56.68|50.52|53.89|60.21|49.09|47.05|54.34|53.12|35.55|42.41|44.85|47.64|44.22|47.43|61.78|56.32|51.48||
2025-07-04 04:06:48|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|70.09|87.89|79.08|64.93|60.15|54.83|53.15|55.77|42.38|39.97|46.47|41.71|47.71|36.33|41.66|27.72|32.02|56.84|66.05|63.67|84.28|82.41|134.46|125.39|189.78|272.97|232.37|132.14|118.65|101.98|117.61|81.69|86.61|104.18|99.51|93.34|81.42|76.5|66.14|58.86||
2025-07-04 04:06:52|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.13|20.33|17.88|18.66|21.75|20.89|16.07|16.9|21.43|21.9|23.71|20.31|24.44|27.2|27.31|29.87|32.02|35.62|38.56|41.63|50.11|41.64|40.28|31.53|25.21|24.36|30.12|27.68|28.75|31.92|33.32|37.54|34.01|40.43|38.76|35.34|33.1|29.31|26.97|25.36|20.21|15.2|11.5|19.98|22.62|22.29|20.61|23.08|24.91|21.18|17.62|16|16.5|13.25|14.41|12.27|15.75|14.68|13.3|13.51|12.35|8.87||
2025-07-04 04:06:55|russ2000_0083|WSO|price_second_month|0.059839605181986|||||||||||||||||||||||||||||||||||||2.4415|3.1052|3.363||4.0504|3.997|3.597||4.7407|3.1763|3.2978||6|7.6133|7.9467||14|13.5867|19.2533||16.6667|20.8333|16.46||23.46|15|16.75||16.38|11.38|11.56||12.5|10.29|11.52||14.1|13.09|14.2||18.25|14.3|16.38||16.56|19.11|22.73||28.07|30.03|35.22||42.6|53.11|59.81||59.82|46.01|47.16||54.4|46.43|36.76||41.8|50.28|38.4||48.93|53.91|48.98||57.92|55.68|63.08||67.99|51.1|65.66||73.8|75.79|74.9||83.96|94.27|96.06||102.76|86.18|107||123.74|118.48|117.13||140.69|140.9|148.12||154.2|161.07|170.04||178.28|178.1|139.14||163.53|169.18|180.15||177.7|232.89|226.55||286.64|264.62|312.88||238.82|257.46|249.4||381.47|377.72|428.47||463.24|491.88|473.89||441.62||
2025-07-04 04:07:01|russ2000_0084|BERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:02|russ2000_0085|IDA|price_second_month|0|||||||||||||||||||||||||||||25.5|23.87|26.25|26.87|25.87|26.5|26.75|26.62|26.12|26.62|26.5|29.25|29.5|31.62|30|27.5|23.38|24.25|23.63|25.13|26.25|26.38|28.75|29|29.25|32.88|30.88|30.88|30|31.63|33.63|34.94|34.19|30.44|34.88|31.06|33.25|31.31|28.13|31.88|35.13|39.44|50.13|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|90.58|86.24|97.95|105.35|104.62|103.95|109.02|109.24|110.53|103.4|104.07|95.84|96.5|88.11|95.47|101.91|118.47|117.91|118.95||
2025-07-04 04:07:08|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.1088|1.668|1.668|1.668|2.107|2.1509|2.0192|2.6008|3.013|3.1684|2.4198|3.0617|2.8405|3.7788|4.5432|4.6677|4.9007|6.6923|8.6844|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0044|12.2756|14.0044|12.1778|14.3156|18.2133|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|346.11|334.77|436.55|494.3|554.12|458.58|398.62|339.19|329.41|356.86|316.23|365.6|347.32|398.12|363.55|351.62|377.09|347|300.59||
2025-07-04 04:07:12|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.45|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|19.57|22.05|21.01|20.15|21.29|20.42|18.58|15.04|12.98|12.54|8.15|6.77|4.76|3.6|5.11|4.74|4.26|5.02|4.68||
2025-07-04 04:07:15|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|25.19|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|9.45|7.2|5.19|7.75|8.4|5.96|7.11|8.18|11.82|8.76|7.46|7.24|10.15|12.27|14.54|13.87|28.51|27.36|27.14||
2025-07-04 04:07:19|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.13|24|22.75|21.13|22.63|23.88|25.13|25|26.88|26.75|28.38|31.88|32.13|32.63|35.25|36.44|34.88|33.94|32.69|32.56|31.44|36.56|35.75|30.38|29.5|32.38|30.94|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|139|151.95|167.42|201.49|188.58|181|164.13|153.71|146.9|143.14|126.63|122.42|129.34|133.76|117.99|135.24|126.33|136.15|123.44||
2025-07-04 04:07:24|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.8|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.6999|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|54.72|49.12|21.28|17.51|19.49|27.28|15.98|16.12|15.04|20.69|25.54|26.99|21.99|23.745|15.82|16.58|16.37|19.6|21.98||
2025-07-04 04:07:27|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.89|17.11|18.89|22.27|25.89|33.05|37.75|47.03|51.89|43|50.26|62.01|63.795|72.18|69.71|67.96|55.84|58.87|52.2|38.02|43.07|41.31|47.62|31.78|36.12|40.67|39.1|32.61|27.54|32.05|27.33|32.6|35.04|29.36|29.765|43.18|52.15|63.5|64.17|56.17|52.8|71.17|83.02|89.06|80.67|70.63|75.57|71.92|83.75|65.07|76.73|41.28|39.65|25.08||
2025-07-04 04:07:30|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|83.43|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|77.36|77.66|90.2|79.44|69.17|83.11|81.39|74.98|87.03|98.62|97.21|116.16|140.01|149.95|169.43|197.4|221.27|170.49|185.31||
2025-07-04 04:07:36|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|76.83|60.76|56|69.99|61.58|63.54|73.58|83.77|92.06|91.31|84.59|78.77|73.62|63.36|63.4|76.65|90.69|85.73|104.67|88.33|90.5|96.87|98.94|94.11|101.96|98.13||
2025-07-04 04:07:39|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.1852|4.8889|6.2415|5.2593|7.5185|7.7037|8.2963|8.3704|13.7422|12.1481|10.3704|10.7407|11.7037|12.5185|12.7052|10.483|10.7585|9.1674|11.9259|13.6296|9.7037|8.3704|12.5926|14.4622|12.483|13.6119|12.3881|18.3111|22.2222|27.1111|26.2844|27.2667|26.0444|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|472.78|457.55|506.06|459.74|353.13|471.19|409.55|449.4|619.72|677.39|787.67|904.59|1087.6|1269.91|1289.93|1730.27|2375.03|1886.35|1726.28||
2025-07-04 04:07:45|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|8.8|7.32|10.35|10.67|17.05|16.93|20.47|29.92|36.82|54.62|71.88|78.42|103.01|93.93|119.27|78.04|57.95|57.94|59.61|43.7|39.86|31.85|43.15|44.4|36|46.1|30.15|35.2|45.25|48.09|40.25|42.96|39.38|45.65|50.02|44.51|62.35|63.8|76.26|61.6|58.46|52.62|62.71|63.25|56.29|47.69|41.14|39.26|37.88|27.5|29.86|30.05|13.89|16.78|26.44|25.82||
2025-07-04 04:07:48|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|4.0775|3.6875|3.4375|4.1875|3.6025|3.8125|5|5.5|4.985|3.1875|4.095|4.1575|5.6575|5.3275|4.375|5.625|5.515|6.0475|6.1875|7.4125|11.0625|9.7475|11.3625|13.1975|14.1175|13.6275|13.325|12.075|12.4075|11.0175|10.275|9.3625|10.595|10.15|11.555|12.0575|11.875|13.785|17.6875|21.795|24.045|27.72|29.835|30.005|32.795|31.35|26.64|24.09|29.35|34.07|15.77|15.41|22.47|23.17|23.8|23.02|24.97|22.74|26.8|31.86|30.37|22.91|25.63|27.8|27.35|27.63|32.85|38.57|39.75|37.59|39.73|46.78|44.52|43.2|43.35|44.03|45.37|46.09|50.4|45.87|47.55|57.26|69.37|61.48|63.02|66.04|80.77|76.31|75.93|80.1|72.86|72.13|80.56|87.44|88.93|76.92|63.55|75.01|86.18|97.37|126.11|121.5|119.34|115.54|105.63|118.92|154.9|167.22|164.84|224.25|212.52|313.52|388.66|393.06|510.12|408.91|471.86||
2025-07-04 04:07:52|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:53|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13.25|7.25|8.75|5.94|2.56|3.81|2.75|2.03|3.13|3.5|7.5|7.56|8.5|5.5|6.75|6.8|13.25|16.5|18.13|14.09|9.22|5.95|6.78|12.25|10.1|16.81|18.18|22.99|17.56|24.6|25.91|28.04|28.02|27.02|35.06|35.03|24.3|33.1|27.33|26.87|27.08|32.76|21.6|19.56|18.79|8.53|9.79|15.95|23.62|21.24|18.12|13.15|14.05|16.36|18.07|17.29|16.27|18|19.29|17.99|17.76|22.26|24.14|30.5|34.35|48.45|38.26|47.14|53.3|58.07|56.5|59.8|64.47|77.72|65.54|79.81|77.61|71.72|82.78|87.23|98.27|91.35|84.87|83.81|97.8|117.61|134.32|155.04|153.14|157.19|124.04|94.73|103.38|134.44|150.31|149.64|133.23|101.37|128.23|121.16|88.66|92.95|108.85|111.4|87.36|87.22|109.44|116.58|107.91|105.13|102.46|108.28||
2025-07-04 04:07:57|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.36|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|84.33|97.55|96.28|93.1|77.83|62.62|43.58|42.99|27.47|34.49|49.1|62.35|69.83|88.1|81.75|86.48|81.09|50.29|43.88||
2025-07-04 04:08:01|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|4200|1352|2124|1924|3152|3024|2900|3852|3176|2900|2652|3200|3880|3600|2840|2632|2244|1940|2156|2120|3220|3772|6140|7500|6860|8780|10924|14184|14680|12600|14740|16340|13620|13980|19620|27328|32168|32100|29500|26760|24280|23460|17000|16500|22360|23700|30840|35580|37200|53480|61540|54220|57440|56300|46940|53800|50160|47180|44300|47220|35680|25160|32220|30800|28880|24800|23800|21140|16840|11040|11040|11420|12020|16240|17360|20240|22200|25200|25300|32520|24000|18560|20840|23140|17640|16580||||3210|2900|3940|5520|4540|859.2|780|710|563.4|1482|840|580|1248|1155|1197.4|1070|25.5|27.73|31.45|37.85||
2025-07-04 04:08:05|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.37|4.06|3.88|2.84|3.5|2.75|3.62|8.75|7.75|11.75|4|5.19|7.84|6.94|6.75|6.06|16.63|7.81|9.56|7.62|5.81|4.32|3.5|2.4|1.71|0.93|0.73|0.46|0.59|0.6|0.67|0.62|0.78|0.59|0.58|0.34|0.43|0.38|0.4|0.45|0.41|0.41|1|0.88|2.17|4.2|4.2|3.2|2.62|2.3|2.09|1.55|1.13|1.2|2.33|1.75|2.01|1.98|2.07|3.02|4.83|3.76|4.18|4.96|4.94|4.6|4.44|4.38|6.94|6.61|9.24|10.54|9.52|8.62|8.9|8.38|14.56|17.68|10.82|10.94|9.3|10.63|9.1|10.39|8.39|6.14|6.4|5.25|3.39|3.88|5.92|3.74|2.55|1.79|1.84|1.59|1.5|2.28|3.24|4.64|4.5|3.82|3.86|3.93|3.13|3|2.18|1.5|1.14|1.39|1.83|1.46|1|1.37|1.68|1.54|1.74|1.36||
2025-07-04 04:08:09|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|42.57|42.12|49.41|50.99|48.67|49.33|49.25|53.75|47.9|48.44|48.13|44.06|41.32|40.96|43.4|47|47.71|42.81|42.9||
2025-07-04 04:08:13|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|75|62.85|64.64|64.35|93.05|77.4|97.94|92.87|96|99.86|80.54|37.92|25.82|33.15|30.64|35.23|63.8|73.84|91.88|77.56|145.58|135.11|118.77|131.82|109.1|171.51|227.74|91.83|254.25|379.54|455.07|528.66|689.77|686.21|536.73|361.55|212.26|248.14|268.35|243.65|322.24|271.15|300.98|311.37|239.3|348.93|398.07|242.18|189.01||
2025-07-04 04:08:17|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.3967|2.0633|3.6033|5.9367|4.1033|8.9867|11.7|7|4.4167|4.7967|7.2367|5.17|4.1|1.96|2.4933|2.55|2.4767|4.2033|3.8333|4.4333|3.87|5.0933|4.2233|5.5667|4.9867|7.0667|8.9533|7.5467|9.8333|11.64|10.7|6.61|7.55|7.0967|8.0167|6.3733|4.0133|2.1267|3.1667|5.9367|7.36|10.2433|12.56|8.49|7.6967|6.9267|5.8267|5.3767|4.4867|4.2567|5.6633|7.2233|6.4867|6.9667|7.5|10.2433|11.2067|11.2433|14.8333|19.4567|20.47|22.7133|35.29|46.9133|30.2|32.92|31.17|24.31|22.78|25.67|25.52|26.43|35.1|40.92|29.06|29.48|27|33.63|27.93|31.66|40.22|33.08|31.32|29.85|33.47|36.6|47.5|50.43|44.92|45.98|39.4|37.8|42.17|44.51|51.37|50.31|58.91|61.81|71.42|68.48|63.82|60.99|62.04||
2025-07-04 04:08:20|russ2000_0110|CLNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:21|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7533|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3167|26.3667|27.67|24.6567|22.4133|23.2567|23.6633|33.3267|32.4433|39.0867|49.0467|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|42.49|37.36|38.31|40.39|42.46|46.02|37|37.97|33.67|40.99|18.7|19.6|18.23|26.1|22.09|21.92|21.44|23.95|13.94||
2025-07-04 04:08:25|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:26|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:27|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|11.7|12.8|15|16.48|17.22|19.15|19.51|17.44|17.34|12.49|13.75|9.34|3.13|3.18|6.46|6.69|8.43|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|7.97|9.57|9.67|8.4|9.73|10.29|9.74|8.73|8.96|9.47|7.69|8.14|8.24|9.37|8.47|8.79|9.16|8.23|7.42||
2025-07-04 04:08:30|russ2000_0118|CLDX|price_second_month|0.1248492159228||||||||||||||528.75|607.5||855|742.5|540||540|450|360||697.5|697.5|900||697.5|517.5|528.75||922.5|1485|1980||1215|1147.5|1327.5||1170|1147.5|1395||675|540|450||607.5|810|562.5||697.5|416.25|292.5||337.5|382.5|438.75||450|247.5|315||382.5|382.5|444.375||1901.25|1946.25|1237.5||1017|426.6|721.8||201.6|198|204.3||520.2|433.8|493.2||478.8|307.8|361.8||210.6|234|338.4||289.8|235.8|241.2||149.4|100.8|90||218.4|174.45|118.8||117.3|82.35|70.05||68.4|60|61.8||53.25|34.275|39||77.625|94.5|100.65||234.15|531.45|363.15||244.8|194.4|273.75||378.3|158.1|235.2||65.85|60.6|53.1||37.05|42.9|42.6||7.554|6.765|2.9685||2.68|2.13|2.23||13|14.83|17.52||33.44|53.99|38.64||26.96|28.11|44.57||33.93|27.52|39.66||37.01|33.99|25.27||20.35||
2025-07-04 04:08:36|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:37|russ2000_0120|CBRL|price_second_month|1||||||||||||||||||||||||||||30.49|26.53|18.6|27.66|30.03|31.28|33.03|45.7|34.04|30.81|37.03|42.63|30.08|28.6|28.85|27.36|26.75|23.88|23|18.5|22.38|20.63|20.13|17.25|23.25|24.25|22.75|25.38|26.13|26.5|32.38|33.38|40|31.75|22.75|23.31|18|17.31|15.5|9.69|10|14.69|14.38|18.19|18.19|16.95|21.97|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.18|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|131.92|172.88|148.46|139.84|128.64|118.73|83.49|92.58|94.74|113.6|93.18|67.2|77.08|72.73|42.16|45.35|52.86|38.82|61.08||
2025-07-04 04:08:42|russ2000_0121|SWX|price_second_month|0|||||||||||||||||||||||||||||10.77|9.3|8.76|9.88|7.67|6.52|7.83|8.29|9.73|10.3|10.35|11.49|13.37|12.68|12.54|17.75|18|17.88|15.25|15.25|14.25|16.5|18|16|17.25|17.88|19.5|18.5|17.13|19.81|18.63|20.25|21.88|18.19|23.75|28.75|28.25|27.88|23.44|18.5|19.19|18.88|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|64.25|62.35|66.01|70.31|65.81|70.94|93.13|77.85|68.46|63.01|58.53|61.93|59.11|68.15|77.59|72.72|78.16|75.05|71.83||
2025-07-04 04:08:47|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.81|22.24|25.6|21.47|20.47|22.18|25.59|24.16|29.51|28.65|32.19|35.65|38.07|43.19|43.84|45.33|49.86|52.43|53.5|46.25|41.87|50|41.88|56.11|55.79|71|80.7|72.05|76.3|102.65|99.2|97.15|121.55|113.14|121.03|117.69|118.29|134.1|136.4|115.24|129.02|134.51|144.67|160.36|152.85|147.15|134.08|126|130.85|145.9|166.36|185.15|200.45|210.76|246.04|222.86|259.27|304.93|282.26|272.52||
2025-07-04 04:08:50|russ2000_0125|HMHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:51|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.25|8.875|7.69|8.155|8.405|5.25|4.625|4.875|5.625|7.405|12.905|39|19.565|29.94|12.13|13.38|17.42|16.44|14.22|12.85|9.38|6.05|11.9|11.27|12.15|15.85|21.26|26.75|23.03|19.82|20.87|19.88|20.29|23.74|27.65|26.85|25.5|27.05|26.63|34.16|32.39|30.52|33.35|20.97|21.54|26.23|21.43|18.3|25.08|24.23|30.65|30.38|32.13|34.95|41.36|41.61|44.27|35.5|47.32|46.13|42.02|38.7|38.23|46.96|70.06|63.73|60.17|66.71|54.23|56.94|66.3|65.34|62.99|58.77|61.98|73.01|69.03|75.04|71.28|68.84|65.25|63.61|74.24|69.79|62.61|62.82|69.14|75.55|87.03|79.33|73.5|57.5|42|39.76|34|51.14|53.18|51.64|44.29|45.64|39.49|37.98|34.09|31.76|44.61|27.74|20.45|19.57|16.89|15.7|9.33|8.74|8.73||
2025-07-04 04:08:55|russ2000_0128|NJR|price_second_month|0|||||||||||||||||||||||||||||2.3267|2.1378|2.3422|2.4044|2.5867|2.5533|2.8089|2.6511|2.92|3.3222|3.3778|4.0156|3.9556|4.3822|4.0644|5.7222|5.3333|4.9733|5.0844|5.14|5.0556|5.3333|6.1956|6.4733|6.1111|6.3622|6.5844|6.3889|6.9178|7.14|7.7511|8.1111|7.9867|7.4867|8.6533|7.7644|8.3889|8.6111|8.9444|8.2511|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|33.03|39.29|42.72|37.34|36.78|43.62|45.92|44.14|49.75|51.03|48.45|42.17|42.2|41.61|43.46|46.31|51.58|48.38|45.89||
2025-07-04 04:09:00|russ2000_0131|UBSI|price_second_month|0|||||||||||||||||||||||||||||6.565|5.5|4.815|5.94|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.565|25.44|25.13|24.88|28.56|24.13|26.69|25.69|24.75|18.31|19|19.88|19.44|22.75|23.92|27.9|27.14|28.67|29.78|30.41|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|29.28|36.95|41.19|36.33|35.73|36.62|37.56|37.1|42.89|40.77|29.42|30.08|33.11|34.69|32.44|38.87|42.27|36.14|36.14||
2025-07-04 04:09:05|russ2000_0132|NHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||27.63|27.5|27|25|25.88|28.88|30.88|32.63|33.75|33.5|35.75|39.63|37.75|39|39.75|41|35.31|26.5|26.5|25.5|23.44|17.75|15.75|13.31|10.38|7.38|6.31|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.05|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|64.66|68.27|65.91|59.82|52.24|53.31|59.15|65.51|56.26|55|52.11|51.13|54.26|57.47|66.08|81.43|76.65|71.67|72.51||
2025-07-04 04:09:11|russ2000_0134|RHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||23|22.75|22.63|26.25|22.25|27.75|25.25|26.75|26.13|24.5|21.38|20.25|22.25|23.31|30.56|34|33.69|26.69|29.31|24.94|31.06|30.5|30.19|27.56|22.63|26.13|22.56|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|64.19|77.29|74.91|83.07|77.4|88.11|89.29|82.22|91.53|92.77|91.73|85.03|100.35|118.48|105.07|103.96|117.24|98.89|97.11||
2025-07-04 04:09:15|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:15|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.98|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|36.46|35.59|45.62|37.89|39.51|40.69|38.13|32|29|31.25|25.5|32.76|39.07|44.81|47.05|53.85|56.65|46.59|46.53||
2025-07-04 04:09:22|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:23|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.51|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|29.5|28.86|30.34|30.03|31.32|26.08|29.07|24.32|20.53|19.5|18.61|17.52|15.27|13.78|16.23|17.8|18.32|17.13|14.5||
2025-07-04 04:09:27|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9684|20.858|23.8731|26.0466|30.0691|30.0622|34.5057|39.5632|34.6575|24.8736|27.599|34.0986|30.6418|42.3231|41.5917|47.2219|52.445|59.1171|53.7422|57.7854|55.1704|58.8135|54.5219|54.5219|53.4938|67.5417|64.3057|70.8743|72.4405|65.9134|72.5302|73.0753|60.7454|59.193|66.8655|67.452|80.8996|77.8154|66.6516|74.745|82.23|88.59|92.77|91.6|83.92|88.7|85.62|105.75|105.14|114.65|119.51|114.97|109.94||
2025-07-04 04:09:31|russ2000_0142|OLN|price_second_month|0|||||||||||||||||||||||||||||17.35|11.47|10.83|15.53|16.43|17.955|14.045|17.525|16.965|14.095|13.9|15.895|16.465|15.33|16.925|24.565|24.5|28.75|25.44|25.44|27|32.315|38|41.375|46.25|39.75|39.88|40|41|44.5|49.5|45.81|43.25|28.13|30.5|12.69|13.25|14.19|17.94|15.5|15.63|16.5|17.31|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|21.89|30.94|48.89|49.84|54.35|51.51|65.79|54.66|56.98|57.75|47.31|58.02|47.14|53.8|53.76|43.67|42.59|25.39|19.41||
2025-07-04 04:09:35|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.95|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|77.66|85.78|97.24|95|88.84|91.72|69.92|89.93|98.3|101.54|110.85|105.33|111.93|147.77|167.2|168.75|205.27|169.13|193.53||
2025-07-04 04:09:39|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:40|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|32.58|38.26|38.26|32.23|29.14|33.52|26.64|23.7|20.9|25.85|22.81|24.28|26.74|32.91|36.01|50.36|56.82|57.35|46.26||
2025-07-04 04:09:44|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.53|34.86|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|62.03|57.55|63.15|63.64|56.71|57.94|62.21|52.98|56.91|56.85|57.62|50.9|50.9|47.89|52.34|54.39|56.75|55.93|54.98||
2025-07-04 04:09:50|russ2000_0149|FCNCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||42|42.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.88|82.5|78.25|72.25|64.5|60|65.81|73.06|94.13|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|528.59|737.89|860.6|897.7|803.98|788.45|700.4|811.96|816.46|733.76|1247.2|1360.4|1467.89|1573.81|1698.43|2030.7|2295|2048.06|1848.88||
2025-07-04 04:09:55|russ2000_0150|MTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|15|13.75|14.69|16.5|18.125|18.69|18.065|18.19|19.19|19.565|18.94|19.75|19.875|21.875|23.875|26.47|18.19|21.94|21.47|26.625|24.75|19.75|20.28|23.125|25.94|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|60.67|71.23|87|78.64|65.67|69.99|66.26|58.26|60.29|60.75|55.61|61.1|62.64|72.36|86.75|77.1|81.57|68.74|56.78||
2025-07-04 04:09:59|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.358|3.7531|3.2099|3.4568|4.9146|5.6553|4.4444|4.9146|5.2346|4.5926|4|4.1975|3.9506|5.4578|6.0741|6.3704|5.9822|4.8533|7.7037|6.0741|8.1867|8.963|9.1852|8.8148|11.8163|16.0267|19.2489|17.5822|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5933|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|37.48|54.95|58.82|46.65|38.32|42.79|32.66|30.62|35.04|37.44|31.33|31.85|31.35|35.38|38.48|39.31|50.64|54.03|55.17||
2025-07-04 04:10:04|russ2000_0152|CTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:05|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.88|20|21.05|23.36|30.36|35.2|44.62|41.42|40.01|49.51|52.85|67.48|69.22|77.51|60.44|74.69|67.39|66.3|73.63|82.66|79.58|105.82|113.12|124.29|144|120.37|154.69|167.31|191.33|205.15|223.2|223.93|304.05|315.46|394.48|479.27|632.81|614.16|462.54|308.87|424.71|341.29|307.65|264.84|255.37|255|305.51|189.37|200.76|245.27|206.14|175.95||
2025-07-04 04:10:09|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:10|russ2000_0155|NRZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:11|russ2000_0156|BXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:12|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|2.85|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|126.58|157|193.84|186.24|166.64|175.44|168.84|180.43|179.82|227.1|206.4|229|207.07|208.29|234.76|245.64|261.3|266.95|226.61||
2025-07-04 04:10:15|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:16|russ2000_0160|PDCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:17|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.708|6|9.583|8|9.833|8.833|8.833|10.708|8.125|7.3333|9.3333|9.625|8.125|7.25|5|3.313|2.625|1.875|1.5|2.1875|1.75|1.125|1|0.375|0.75|0.55|0.8|0.7|0.6|0.7|1|1.18|2.08|2.08|2.27|2.78|2.68|3.45|4.2|4.12|4.2|3.72|3.76|3.39|4.38|4.03|4.13|4.56|5.47|9.05|8.45|10.25|13.9|16.11|13.73|5|4.33|7.57|7.01|7.12|8.06|8|7.52|11.58|13.89|19.15|16.85|14.37|15.99|14.01|16.62|16.87|16.69|19.61|20.23|20.73|20.18|19.99|19.28|18.6|17.42|15.7|12.84|10.95|9.01|15.35|14.08|13.51|13.01|15.67|17.4|17.95|18.19|18.79|19.78|21.88|21.98|18.9|18.6|23.8|25.7|23.31|31.97|48.28|63.04|68.46|74.5|67.52|72.48|80.07|76.06|71.83|63.27|63.38|61.76|43.87|42.31|40.4|41.73|40.53|36.09|31.16||
2025-07-04 04:10:22|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59|57.03|71.75|66.06|67.99|60.7|69.56|51.32|59.9|58.23|66.23|51.45|61.55|54.29|57.62|59.96|67.22|87.73|79.16|71.44||
2025-07-04 04:10:26|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|209.27|186.57|161.19|139.02|132.93|166.3|173.9|136.75|118.3|142.5|165.25|153.95|136.6|123.9|136.43|142.96|143.31|172.15|163.63|105.94|116.96|177.69|247.44|221.69|192.44|185.35|178.02|132.06|98.94|77.21|102.55|100.56|88.56|67.81|73.92|49.44|42.08|79.09|73.5|52.34||
2025-07-04 04:10:29|russ2000_0166|PFPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:30|russ2000_0167|WETF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:31|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|12|11.75|16|16|14|11|17.38|18.44|18.94|20.25|18.94|14.94|12.13|12.25|13.94|13.23|19.3|16.8|19.5|19.6|25.6|20.28|16.07|12.6|15.95|22.58|24.82|27.58|23.92|21.25|25.38|26.27|26.6|29.69|28.55|32.04|32|25.52|25.86|29.45|26.88|17.91|15.6|10.28|6.83|4.85|2.66|2.64|5.51|12.81|7.26|6.38|8.17|7.64|12.96|15.14|17.9|18.87|22.21|23.61|24.42|29.21|35.78|41.1|52.09|65.62|66.08|63.42|78.43|87.42|73.51|94.46|106.45|106.6|124.24|92.72|82.34|82.77|91.9|95.67|90.85|108|117.29|103.89|97.75|86.4|82.86|90.27|114.15|131.07|160.58|119.16|120.59|248.96|289.3|373.95|351.99|331.3|291.33|340.82|304.47|265.44|239.31|255.18|233.28|308.02|266.99|299.06|253.14|301.08|386.9|344.44|316.91||
2025-07-04 04:10:35|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.89|51.1|43.67|34.87|33.91|39.35|38.06|29.05|29.26|32.78|38.09|42.51|43.19|37.48|36.67|41.56|49.42|57.29|55.95|58.78|55.82|54.28|60.55|61.14|58|59.21|57.13|68.76|63.18|69.32|83.18|85.19|85.67||
2025-07-04 04:10:39|russ2000_0170|FNB|price_second_month|0|||||||||||||||4.1359|4.3962|4.5553|4.616|4.5553|4.9197|4.5279|4.1453|4.0815|3.954|4.1182|3.8838|4.1517|4.1852|4.1483|3.3046|3.5155|3.2694|3.1007|3.0638|3.6913|4.0235|3.9497|3.6433|3.5658|4.4185|4.8836|4.965|4.8022|4.965|5.2132|5.9824|5.256|5.726|6.6405|6.9994|7.0892|7.6276|8.6685|9.0454|8.7156|9.4223|10.487|11.971|13.0593|14.6422|14.7511|12.0502|11.7385|9.5311|11.7528|11.7801|11.2347|9.4895|8.4178|10.0785|9.2195|10.6512|11.6647|12.444|12.266|13.9592|15.6572|15.4552|14.2284|14.0415|15.984|17.8984|17.5962|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5|8.83|11.83|13.41|11.68|11.66|13.43|12.15|11.92|14.1|14.27|10.99|11.63|11.99|13.34|13.77|14.98|17.15|14.84|13.87||
2025-07-04 04:10:45|russ2000_0172|HELE|price_second_month|1.9742014742015|||||||||||||||||||||||||||||||||||||||||||||3.6575|4.6575|4.5625||5.25|4.6875|4.97||6.875|9.125|11.875||15.5|16.63|15.25||22.63|14.88|16||16.69|8.94|8||5.88|5.75|5.75||13.95|10.05|14.9||12.75|9.65|12.92||18.3|22.44|28.72||31.36|26.55|31.96||23.44|17.95|19.16||17.93|24.61|24.11||22.21|18|17||20.56|17.99|10.47||21.75|22.84|23.57||23.96|25.65|28.07||32.25|28.93|32.17||30.46|30.22|36.2||42.48|46.72|55.04||53.63|61.85|75.22||87.78|99.21|89.37||99.61|81.5|93.3||100.75|92.9|93.15||114.55|124.12|116.04||148.28|149.76|189.05||188.25|189.6|244.25||223.39|224.95|209.33||133.79|94.62|113.11||141.3|98.32|114.5||59.11|63.65|61.78||32.65||
2025-07-04 04:10:52|russ2000_0173|CATY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.4375|3.1575|3.375|3.5|3.1875|3.25|4.125|4.125|4.125|4|4.5625|5.0625|5.375|6.625|8.125|8.97|10.0625|7.0625|9.4525|9.75|8.7825|9.97|10.125|10.75|11.5|12.47|13.0325|14.5475|13.04|14.1975|15.065|16.3125|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69|28.25|37.64|41.68|39.78|41.91|47.03|41.11|41.94|46.47|42.92|29.24|35.63|36.68|39.05|36.84|43.99|52.01|46.95|42.855||
2025-07-04 04:10:57|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.167|10.5|10.6667|12.333|12.083|12|13.083|12.6667|13|12.3333|12.375|11.5833|10.8333|10.1667|10.0417|11.5417|10.4583|12.2917|17.34|21|20.3934|21.7134|28.86|32|30.191|29.52|30|35.41|44.82|48.1|47.52|54.88|59.84|53.623|50.07|51.54|56.18|52.68|51.33|50.31|47.62|45.84|45.89|43.14|35.32|33.75|31.18|23.25|20.63|12.46|18|27.67|25.97|34.04|35.66|28.76|28.65|33.58|32.47|31.58|27.79|33.71|34.01|37.41|36.79|36.5|37.74|39.64|45.36|46.28|43.58|46.57|44.69|47.09|50.1|51|52.63|42.5|53.27|55.58|65.84|73.7|68.76|72.81|83.85|84.51|93.39|88.55|77.35|73.67|67.74|62.83|67.91|53.41|42.36|43.52|54.49|73.66|80.42|74.84|87.53|99.36|87.39|84.34|91.43|92.13|63.57|77.61|85.67|96.35|98.61|108.8|138.01|124.47|119.41||
2025-07-04 04:11:01|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15|14.38|25.7|21.95|16.01|15.68|17.69|29.16|29.77|31.7|26.5|22.46|26.64|27.58|27.33|27.16|20.44|19.38|17.9|19.78||
2025-07-04 04:11:04|russ2000_0176|ALE|price_second_month|0|||||||||||||||||||||||||||||30.0715|27.5348|30.3692|33.0489|34.5375|33.7873|35.4308|36.9194|36.7646|39.5991|39.8968|43.1719|41.2426|43.1719|36.6217|34.5375|31.1195|32.1556|30.8218|30.8218|32.7511|32.0127|33.0489|32.6082|32.0127|32.1556|33.5014|33.3466|34.5375|40.9449|46.1493|48.162|46.9711|50.6868|49.7936|47.7928|25.6054|21.2108|20.401|18.2334|21.9611|26.4272|27.2489|27.9873|28.2374|31.1553|28.1779|34.0493|35.7523|29.6547|27.8563|23.0806|30.0119|31.9294|35.4546|38.4915|41.3855|32.2271|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96|56.24|62.13|68.89|67.42|58.63|62.94|62.02|59.18|66.2|61.19|59.57|54.9|55.48|56.64|63.15|63.55|64.88|65.69|65.04||
2025-07-04 04:11:10|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.13|60.38|19.31|16.25|17.66|19.99|25.76|26.02|23.88|22.59|29.29|27.12|29.74|44.44|49.07|56.37|52.19|32.79|30.14|35.1|27.73|31.03|38.85|47.98|39.01|35.27|32.22|30.2|34.62|36.92|37.14|30.95|36.85|33.71|20.96|21.9|33.62|45.06|42.23|45.44|45.43|38.14|42.48|45.4|42.98|34.57|43.22|44.8|34.53|38.24|41.82|41.52|43.05|38.69|39.05|51.97|45.12|45.33|45.35|50.64|55.44|43.48|54.11|41.25|49.75|57.3|66.35|67.5|74.8|75.9|91.1|93.5|105.6|98|88.37|81.02|93.57|109|105.93|88.68|93.66|102.41|117.21|155.74|136.56|157.62|196.27|153.71|149.16|125.33|145.44|178.53|140.67|134.86|105.37|137.54|126.17|118.37|110.65|140.3|120.53||
2025-07-04 04:11:14|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.43|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.01|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41|56.11|80.53|96|97.56|117.07|89.37|74.23|81.14|68.54|72.27|33.9|48.86|51.39|58.41|61.4|77.34|93.5|87.04|77.33||
2025-07-04 04:11:18|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.8333|1.25|1.3333|0.71|0.5833|0.71|1.25|0.8967|0.8533|0.96|0.96|1.1267|1.2933|2|2|1.71|2|1.5|0.75|1.25|0.7933|0.7933|0.96|1.21|1.5433|1.77|2.4067|1.96|2.5|3.4467|2.1333|2.3333|2.6667|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.61|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11|23.74|30.14|32.86|28.3|27.64|27.05|20.23|14.95|13.71|15.55|19.27|24.92|33.98|29.01|27.07|30.52|32.62|27.35|22.4||
2025-07-04 04:11:24|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05|55.6|72.2|69.67|68.41|75.46|61.69|63.65|55.05|58.39|58.07|72.33|72.81|75.44|68.99|78.05|77.44|86.41|70.96|62.21||
2025-07-04 04:11:28|russ2000_0181|BKH|price_second_month|0|||||||||||||||||||||||||||||7.4267|7.6044|7.8622|9.2756|9.92|11.2|11.3022|12.4311|13.8|12.7067|11.3733|12.0333|12.0067|12.5133|11.0067|14.3333|13.92|13.8333|13.0867|15.6667|14.42|16.1667|16.5|17.1667|16.0867|16.6667|17.1667|18.5|19.1667|18.5867|21.2067|21.8333|21.94|23.25|24.75|22.5|23|24.75|21.88|22|23.94|25.5|34.13|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08|60.83|59.16|65.79|70.33|64.12|69.99|76.66|75.48|71.63|61.41|60.95|55|51.59|52.03|56.45|59.12|64.07|61.18|58.47||
2025-07-04 04:11:32|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.9552|173.3552|213.9552|149.2051|243.7052|50.0851|51.2051|78.7501|105.6651|127.7501|201.2502|441.4554|583.4156|859.6709|568.7506|292.2503|266.0003|72.0301|100.1701|63.0001|29.33|20.79|35.98|30.59|36.19|41.02|45.92|34.79|25.9|13.86|23.38|12.04|14.63|18.48|20.79|36.47|33.67|27.25|27.71|27.95|36.13|38.08|34.11|30.83|23.17|10.08|6.7|7.78|10.35|16.28|10.84|15.26|12.68|15.57|21.05|25.94|18.38|11.2|12.1|16.19|16.37|13.59|15.7|16.01|19.43|25.01|23.93|22.74|21.66|16.72|19.41|19.31|23.68|20.72|20.69|19.02|18.75|21.8|24.41|23.61|25.02|21.97|20.93|25.9|26.51|31.24|33.91|37.34|41.13|39.23|42.69|39.81|54.16|39.69|52.85|54.72|56.89|51.35|76.97|60.63|45.7|40.43|50.98|52.52|42.49|47.26|45.01|49.45|48.18|61.59|84.81|60.43|81.33||
2025-07-04 04:11:37|russ2000_0183|LPX|price_second_month|0|||||||||||||||||||||||||||||11.7167|8.0733|6.5633|8.5167|11.8467|12.3|10.4133|15.28|18.1|18.78|24.53|30.3|29.185|30.93|35.6|43.25|33.88|35.5|28|28.25|22.25|23.75|27|23.13|24.63|21.75|22.63|21.25|19.5|22.13|20.19|21.94|19.94|18.75|17|18.38|20.25|18.5|12.25|11.81|11.25|10.56|7.06|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94|34.23|47.61|67.21|63.44|65.35|71.95|69.06|54.23|63.8|58.51|58.52|62.48|60.99|73.97|91.68|97.05|118.2|99.67|90.07||
2025-07-04 04:11:43|russ2000_0184|WAFD|price_second_month|0|||||||||||||||||||||||||||||17.85|14.63|14.46|18.76|20.81|23.68|22.74|24.76|15.77|16.55|18.68|17.79|16.75|18.59|16.84|22|22.38|21.75|17.81|20|22.81|23.25|24.13|21.38|21.63|22.25|26.63|25.5|26.38|27.25|32.19|27.63|27.81|22.63|25.38|22.5|22.5|23.88|20.88|15.31|20.44|20.75|22.81|26|25.5|24.82|24.57|25.94|27.41|25.64|24.25|22.2|23.49|25.36|28.69|25.96|23.91|25.76|26.97|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45|23.37|30.22|33.34|33.3|32.49|35.58|32.45|32.01|35.27|35.07|26.01|27.18|26.73|27.24|28.01|36.67|36.58|29.59|28.42||
2025-07-04 04:11:48|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85|33.41|33.54|37.09|38.56|37.76|38.63|34.55|26.85|26.38|24.49|19.92|23.5|20.52|22.81|23.13|28.51|31.74|30.33|28.07||
2025-07-04 04:11:55|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0142|3.0418|1.59|1.5624|1.4933|0.9264|0.8019|1.0232|1.1061|1.3688|1.6177|1.6454|2.1846|1.8251|1.7145|1.5624|1.7421|1.7421|1.9081|1.4518|1.2859|1.2306|1.1753|1.5486|1.8804|1.8942|1.9219|3.2077|3.346|3.0695|4.1479|3.1628|5.7968|5.6516|5.1262|5.4926|6.4259|5.7829|7.8223|7.691|9.5437|8.7729|10.6429|13.3184|14.7045|17.2486|14.141|10.719|8.6243|9.6958|12.4992|14.7114|17.6253|18.3512|21.2306|26.495|34.0235|37.2244|36.8442|24.9776|17.9641|18.2475|24.4936|28.7937|25.5686|27.971|27.9848|36.5918|42.4128|49.2327|51.6354|46.3952|41.3629|28.316|31.6074|37.33|33.36|46.83|73.5|88.89|117.74|105.51|114.62|148.97|123.81|125.69||
2025-07-04 04:11:59|russ2000_0188|CLVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:00|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.13|18|19.13|18.38|19.88|20.75|23.38|23.63|24.88|28.63|29.88|29.5|30.88|35.31|36.13|31|23.44|24.19|25.88|27.06|25.63|25.5|26|29.06|29.69|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.84|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65|41.88|42.71|50.64|55.99|60.41|57.58|53.15|50.68|50.55|52.75|51.98|51.94|47.05|53|47.12|56.73|53.45|57.08|49.43||
2025-07-04 04:12:04|russ2000_0190|RLI|price_second_month|0|||||||||||||||||||||||||||||0.9504|0.9304|1|1.2048|1.18|1.16|1.26|1.6096|1.56|1.64|1.8696|2.24|2.08|2.0096|2.0496|1.5752|1.4|1.4304|1.3024|1.4472|1.6472|2.25|2.4|2.55|2.325|2.488|3.175|3.45|3.188|3.788|4.369|5.213|5.213|3.945|4.5237|3.68|4.6487|4.195|4.25|3.7262|4.5475|4.8125|5.0163|5.25|5.16|5.585|4.8738|6.1875|6.7188|7.0187|6.025|6.4825|7.395|8.24|9.05|10|8.9925|9.2475|10.4125|10.825|10.935|11.525|13.05|13.18|11.825|12.225|13.8275|14.015|14.3625|15.0375|14.9075|13.0575|12.785|13.9775|14.58|12.245|11.715|13.2525|12.6075|13.3225|13.78|13.115|14.495|14.3525|15.0625|15.805|17.7175|17.515|16.66|15.84|16.11|17.235|18.77|19.5225|25.2225|21.565|22.3|22.35|22.965|24.195|24.335|26.055|30.35|31.385|33.055|35.49|30.02|29.225|27.77|26.76|29.865|30.4|32.84|38.485|37.91|35.26|42.94|45.785|45.685|40.19|39.48|46.895|47.865|52.17|52.74|54.615|51.39|50.75|60.56|54.88|65.035|68.955|61.925|65.76|67.8|73.225|72.99|77.05|87.95|76.09|76.87||
2025-07-04 04:12:10|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:11|russ2000_0194|HCSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.6461|1.4986|1.5473|2.0082|1.5144|1.4657|1.1523|1.3669|1.1694|1.2352|1.276|1.4328|1.5144|1.7857|1.6711|1.8436|1.8436|1.9753|1.8035|1.8035|1.8765|1.679|1.5802|1.4084|0.8514|0.9995|0.9995|1.0983|1.4025|1.7481|1.8232|2.161|2.7358|2.3506|2.396|2.5126|2.7556|3.2672|3.9091|4.5432|4.6044|5.2741|6.1452|6.8119|8.3111|8.2|9.4444|8.2044|9.0267|10.0844|11.1156|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8|23.67|28.45|29.99|26.16|17.5|15.82|17.17|14.07|13.95|13.27|13.51|11.55|9.71|12.76|10.78|10.89|12.34|10.5|14.1||
2025-07-04 04:12:18|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.73|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34|14.2|18.91|21.7|21.22|20.19|21.44|19.66|15.93|15.38|14.57|12.87|14.89|15.12|16.39|17.24|22.51|25.85|23.06|19.26||
2025-07-04 04:12:22|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69|81.87|70.01|74.28|71.82|64.84|77.36|87.02|79|85.15|80.16|81.42|73.94|58.87|59.45|58.54|68.94|77.97|75.15|75.21||
2025-07-04 04:12:24|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.5926|0.3951|0.7407|0.9146|0.964|0.9877|1.4321|1.7541|1.5309|1.4696|0.8277|0.6795|0.9995|0.9995|1.3096|1.3946|1.8035|1.9141|1.3215|1.3215|1.7778|2.1116|2.3328|2.5304|2.6667|3.1862|2.4316|1.4578|2.6923|3.1842|2.9156|2.3644|2.963|3.3521|3.5812|3.5062|3.3481|3.9506|4.1284|4.1877|3.7788|3.8321|3.6049|3.7254|3.6899|3.5081|4.6321|5.3788|6.3309|9.4756|10.9185|10.8948|8.7585|9.6533|7.2948|6.7348|4.9896|6.0711|7.4519|5.0696|4.8059|8.0652|9.5467|10.5719|12.4474|14.9911|15.2889|20.1111|19.1733|24.7733|24.08|23.7733|28.7867|27.0267|28.6133|29.6733|29.3933|32.3333|36|38.96|36.45|31.86|33.99|34.1|36.51|37.78|40.86|31.9|35.2|34.31|35.09|37.05|37.35|39.25|42.4|42.75|43.9|52.85|58.15|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16|31.47|36.99|41.4|40.47|47.45|42.66|37.18|29.11|34.54|36.3|31.21|34.5|37.92|42.82|44.45|45.1|45.58|32.79|24.65||
2025-07-04 04:12:29|russ2000_0200|B|price_second_month|0|||||||||0.625|0.9063|0.7813|0.8282|1.2344|1.6563|1.75|3|4.5938|5.625|5.375|5.0625|5.1563|4.3438|4.3438|5.4063|4.9375|6.0313|7.9688|9.3125|9.3125|10.8125|9.75|10.125|10.4375|10.875|12.875|13.75|12.375|15.4375|14|17.1875|22.875|25.75|26.375|25.25|24.75|22.625|21|21.75|25.25|25.375|26.375|30.25|31.5|27|30|28.25|25.25|22.75|16.563|19.3125|19.25|13|20|17.6875|17.25|19.375|18|16.3125|18.0625|15.9375|15|16.2|16.5|16.02|15.13|18.05|21.8|16.07|14.67|16.12|17.48|20.21|22.34|20.45|20.7964|20|24.59|24.9|22.99|26.22|26.61|27.37|30.61|33.48|31.44|29.87|29.13|32.52|40.51|51.95|40.29|34.73|29.46|30.2|38.08|34.7|42.69|37.66|42.08|46.76|51.65|52.82|47.76|50.75|52.88|47.73|39.06|38.52|34.53|30.24|21.12|19.15|16.49|20.38|16.11|18.39|11.89|13.02|11.86|6.95|7.34|13.89|16.77|17.01|15.02|18.58|16.54|17.99|13.78|11.52|13.19|10.42|12.75|12.64|12.42|19.38|16.8|19.04|24|29.65|23.14|18.67|24.08|20.07|18.99|22.57|20.49|14.85|16.32|16.12|16.88|16.21|17.59|14.66|17.09|20.19|17.49|17.75|19.16||
2025-07-04 04:12:34|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.19|69.52|50.46|54.57|47.76|48.27|45.44|35.84|40.61|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53|47.94|69.48|75.53|80.97|62.92|66.3|59.36|54.52|64.96|58.88|66.91|68.9|70.43|95.24|110.03|155.4|174.6|170.56|174.43||
2025-07-04 04:12:37|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:38|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|18.75|20.75|11.38|9.25|9|8.63|9.5|9.38|11|6.75|8.5|7.63|8.31|7.81|7.19|7.31|8.5|9.25|8.06|9.8|9.9|11.51|13.8|13.15|16.49|14.3|15.68|13.05|14.18|15.8|18.4|17.75|19.1|21.76|21.78|23.7|21.11|23.5|27.06|26.73|27.03|32.12|36.06|32.79|38.3|48.76|33.19|35.66|39.78|44.97|32.08|23.97|28.52|39.75|42.09|47.32|66.05|65.71|81.68|92.82|83.81|81.07|99.91|94.52|104.85|103.03|112.97|155.43|152.84|211.84|244.8|236.75|214.41|220.98|262.97|267.6|263.78|205.07|213.62|188.11|155.4|182.65|173.1|158.65|142.75|149|179.85|163.05|253.85|303.15|274.54|312.56|314.3|438.42|384.32|370.79|564.73|881.98|930.84|1028.71|1058.16|570.21|451.17|383.46|355.3|337.08|384.37|323.8|337.5|365.43|354.76|308.14|313.67|271.72|316.24|243.77|229.85||
2025-07-04 04:12:42|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4382|9.6085|7.7149|10.0143|11.1014|8.286|9.2428|8.5766|9.333|9.3631|10.0694|11.3269|9.6186|10.4401|10.7608|11.0062|10.7808|11.5924|11.5573|7.3792|7.3542|8.9372|14.508|14.8086|13.6513|14.6733|13.2355|14.3327|16.7624|15.7654|14.7435|13.8117|18.0098|18.8915|16.3365|16.2263|18.0148|16.6371|24.3169|30.6191|29.8426|35.0026|33.3594|33.7902|39.4461|37.9182|36.4153|46.5599|40.5032|42.6623|50.9533|52.4562|60.8975|53.4031|60.637|67.5704|64.1338|52.0304|48.183|38.5143|45.588|53.8289|50.272|59.4147|72.4398|43.8647|62.2201|66.2278|89.18|125.98|117.09|107.69|100.14|104.56|96.49|86.57|109.02|96.04|99.46|91.68|106.19|117.84|117.7|122.09|140.77|111.07|140.1||
2025-07-04 04:12:46|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|45.25|50.89|66.82|64.62|70.51|71.77|66.7|64.2|69.71|69.1|66.17|74.03|66.15|75.77|74.71|86.2|73.18|63.13|54.04|62.31||
2025-07-04 04:12:52|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|14.03|19.85|18.22|14.98|14.52|15.3|15.87|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86|17.81|19.46|23.9|24.07|25.8|20.51|20.5|17.33|18.44|23.21|29.21|31.03|29.17|34.49|37.38|44.44|43.62|31.66|30.56||
2025-07-04 04:12:55|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.94|9.625|10|13.5|12.25|11.375|11.19|12.875|13.25|17.44|16.625|16.815|16.5|19.375|18.375|21.875|23.125|25.875|31.25|27.63|28.25|22.88|16.75|23.5|17.06|20|19.88|21|29.88|40.13|36.31|25.63|24.69|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84|240.53|260.22|261.24|285.4|298.48|258.21|270.2|237.22|246.5|258.73|256.04|267.08|232.8|238.24|256.6|272.2|246.67|232.11|205.06||
2025-07-04 04:13:00|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.69|28.28|25.44|16.06|12.31|14.81|13.88|16.25|11.5|9.5|8.25|12.06|8.75|9.06|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.64|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81|27.26|30.93|33.69|30.01|23.33|30|24.23|22.09|18.56|16.27|15.38|12.62|12.61|14.85|14.2|13.92|18.32|14.52|14.03||
2025-07-04 04:13:05|russ2000_0214|VLY|price_second_month|0|||||||||||||||||||||||||||||5.2122|4.5602|3.9083|4.5022|5.4511|6.3386|5.9255|6.6048|8.9293|8.8371|10.5984|11.3459|12.4032|11.9168|12.2624|18.88|17.28|17.3632|16.16|16.7232|14.9632|14.9632|15.7632|16.0832|18.6432|16.5632|17.28|17.44|17.28|18.24|22.2784|24.0832|25|21.8|23.2|20.504|22.448|20.8|20.104|18.552|20.6|21|23.352|22.424|21.584|22.848|25.232|27.744|27.88|28.49|27.42|25.65|27|28.11|29.7|28.19|25.51|25.88|27.97|25.99|23.86|23.6|24.63|24.29|24.51|25.65|25.96|25.18|24.49|22.7|19.6|18.68|17.61|20.01|19.33|11.43|12.14|11.66|13.22|14.4|14.46|13.03|12.7|13.63|13.59|11.89|11.8|12.51|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51|9.14|12.25|14.32|13.04|13.44|13.97|12.71|11.62|12.66|11.58|7.38|9.18|9.1|8.19|7.13|8.68|10.64|9.84|8.78||
2025-07-04 04:13:10|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.36|14.79|18.16|19.11|24.99|26.24|29.21|39.73|48.56|70.35|119.35|55.04|58.52|44.5|51.9|68.64|54.83|55.8|48.98|48.57|58.51|49.98|44.32|38.51|34.33|43.2|44.45|62.11|57.97|47.88|49.51|52.02|91.96|97.76|100.65|155.16|197.35|105.65|68.52|59.91|82.53|75.86|79.95|50.78|61.37|51.27|55.9|56.44|70.93|50.61|51.68||
2025-07-04 04:13:13|russ2000_0216|HAE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9|9.375|9.75|7.94|9|10.75|8.875|8.5|9.94|10.315|8.69|8.625|8.565|9.125|7.345|8.345|7.625|7.845|11.28|8.345|9.5|9.78|11.25|11.905|10.72|12.595|12.065|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66|112.85|126.5|56.46|62.75|51.25|57.71|63.26|75.03|85.31|77.77|84.6|89.73|80.87|72.98|84.08|75.58|87.47|65.5|67.71||
2025-07-04 04:13:18|russ2000_0217|AEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:19|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.34|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.96|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|77.66|80.95|80.81|84.58|117.26|136.12|106.29|103.89|84.05|78.32|53.17|36.91|42.53|60.05|83.61|82.82|65.38|56.31|53.49|61.69|52.91|47.41|56.95||
2025-07-04 04:13:23|russ2000_0219|VAC|price_second_month|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.97|34.97|41.07||43.47|44.47|53.02||58.63|63.39|75.92||90.5|68.75|57.61||64.08|74.49|85.43||119.36|112.1|135.7||112.77|116.11|66.84||93.04|107.21|130.31||80.43|95.93|135.48||156.14|162.11|168.98||117.71|122.46|134.59||125.61|96.21|83.79||84.73|76.5|90.24||68.37||
2025-07-04 04:13:26|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||7.32|5.975|5.53|6.53|6.355|5.845|7.73|8.87|8.445|9.1|8.585|9.27|9.895|10.65|11.12|11.39|12.095|12.915|11.595|11.83|12.865|13.59|15.255|15.41|15.12|15.12|15.49|15.45|15.51|16.22|17.09|17.445|16.52|13.425|15.72|13.95|15.56|14.815|12.895|14.72|15.155|15.25|17.19|17.525|17.55|14.88|15.5|18.735|18.35|16.775|18.4|16.6|19.51|19.265|18.405|28.21|23.61|27.345|31.02|35.7|42.28|40.46|50.7|55.44|53.85|39.41|37.42|46.23|67|62.04|54.15|47.71|36.22|43.74|40.76|39.81|38.27|43.54|45.18|53.56|56.91|49.9|60.94|65.44|67.57|58.05|53.66|61.82|55.55|66.03|68.08|77.19|70.02|69.64|77.93|84.6|88.08|105.61|110.11|116.48|124.19|136.35|154.49|128.5|130.41|134.93|148.97|178.55|204.66|197.29|245.94|259.63|326|323.54|316.78|329.5|327.94|429.43|430.02|417.62|478.51|517.11|478.25|445.21|491.34|476.7|465.49|478.29|484.4|476.19|520|521.58|533.77|511.44|567|626.13|554.37|586.17|572.39|600.8|574.84||
2025-07-04 04:13:31|russ2000_0222|CRUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||17.03|13.78|12.63|16.78|24.63|54.5|29|18.81|21.25|15.5|19.63|13.56|12|17.19|13.25|10.88|10|6.06|12.31|8.13|7.5|11.19|13.88|20.81|17.38|30.25|23.63|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.22|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59|80.1|81.78|78.07|83.67|80.18|86.87|81.54|76.69|74.71|102.75|77.68|82.04|75.91|91.82|114.7|145.69|104.45|104.21|98.36||
2025-07-04 04:13:36|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:37|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.9263|2.16|1.8638|2|2.86|3.4537|2.875|3.86|5.4225|4.4063|4.8913|5.3913|4.985|5.485|5.82|6.8913|7.75|6.39|5.7025|5.2825|7.25|7.75|9|7.1575|7.345|7.89|5.75|7.6|8|8.6875|8.0125|8.02|8.285|6.7|7.2575|6.155|6.5475|7.22|8.08|8.06|8.175|9.8225|7.6825|7.87|6.75|6.5525|6.7675|8.2525|8.1625|9.58|8.525|7.45|8.7475|8.66|7.5575|7.1825|8.9475|7.0125|5.825|4.5175|5.4925|6.0475|5.8775|5.595|6.6275|5.895|7.6225|8.495|9.295|11.7825|9.535|11.5|10.62|10.775|11.94|13.295|13.6125|13.385|15.27|15.62|14.41|14.62|16.405|17.405|17.43|15.905|15.745|13.11|15.545|17.28|18.995|20.91|14.14|14.915|18.2|13.245|15.1|15.985|11.91|16.525|13.475|13.18|15.695|13.99|13.39|14.85|16.38|20.32|23.215|22.305|27.665|28.525|26.925|31.585|34.385|36.985|37.13|38.58|41.53|51.38|58.91|72.71|80.77|80.18|77.87||
2025-07-04 04:13:42|russ2000_0225|OMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.2067|9.8333|10.0867|9.3333|8.6667|9.6667|8.6667|7.7533|8.3333|7|6.92|6.8333|8.42|9.04|9.2533|11.8333|7.8333|7.8733|11.3333|8.5|7.2533|7.3733|6.2533|7.3333|7.2067|10.2067|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58|25.76|34.01|44.71|37.28|40|44.15|34.88|29.51|20.61|15.33|20.31|16.9|19.88|24.33|17.43|15.54|13.47|9.58|6.6||
2025-07-04 04:13:47|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:48|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.01|19.49|20.58|25.61|17.05|19.15|18.58|12.71|15.75|14.9|17.44|17.86|20.87|22.27|24.35|32.85|34.31|44.15|47.99|44.09|42.31|46.72|45.86|42.52|36.96|38.94|34.15|41.9|42.08|56.71|61.38|77.32|80.32|89.77|98.15|109.75|118.45|120.58|96.29|118.21|125.6|84.46|80.68|96.07|93.41|87.09|105.12|91.19|89.14|76.16|80.08|87.95|82.01|111.65|113.29|108.08|116.22|137.13|133.91|145.97|145.01|166.45|179.82|194.17||
2025-07-04 04:13:51|russ2000_0229|TTWO|price_second_month|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5867|5.2933|3.42||4|4.04|5.5||5.0867|7.3733|8.6267||8.0867|8.3733|7.6667||12.3667|4.7133|10.78||13.7267|19.3333|15.66||18.88|22.7733|19.2133||20.4267|21.9|23.1933||25.45|22.09|17.7||10.82|14.26|17.76||19.97|17.08|18.45||25.57|16.4|7.56||9.47|11.21|10.05||9|10.14|12.265||15.28|12.72|13.55||9.46|10.44|11.01||14.97|18.17|17.37||22.24|23.07|28.03||27.57|28.73|34.84||37.92|45.08|49.29||73.38|102.23|109.78||118.36|137.99|102.94||113.53|125.34|122.43||139.57|165.22|207.79||177.02|154.07|177.72||122.53|109|104.13||147.16|140.39|160.95||155.49|153.71|184.08||242.85||
2025-07-04 04:13:56|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|15.9|14.76|16.05|13.41|11.79|15.72|16.2|17.84|19.2|22.43|21.88|20.16|20.71|22.13|23.75|26.98|28.12|31.46|31.08|28.99|27.57|24.63|28.11|33|34.94|36.32|32.68|32.57|35.3|30.73|34.86|33.27|30.04|33.62|33.4|33.55|35.86|32.28|23.14|23.1|27.96|23.96|28.58|26.38|26.75|24.95|19.9|13.45|10.96|9.23|5|6.83|5.28|6.37|5.11|5.15|3.32|3.28|1.86||
2025-07-04 04:13:58|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:59|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|16.81|11.88|17.25|25.19|24.81|18.5|14.5|9.75|11.5|11|9|12.4|25.5|29.5|31.18|37.53|42.75|27.3|23.75|23.29|29.2|37.65|34.7|36.4|32.1|27.47|29.51|27.65|26.71|29.6|30.87|38.28|60.77|45.3|50.99|46.21|42.2|35.06|26.88|24.5|26.04|21.16|10.49|10.7|21.41|28.17|25.24|27.77|28.44|25.24|38.73|42.25|38.73|41.75|49.11|51.57|52.36|55.01|60.76|57.74|63.55|76.73|68.45|66.76|80.5|80.16|89.51|81.34|82.31|87.4|81.22|55.76|62.18|59.34|72.59|77.69|60.15|60.02|81.03|68.84|70.26|77.09|56.2|62.18|72.19|74.72|103.09|85.23|62.94|86.44|118.81|152.44|159.48|165.44|194.75|181.93|179.59|178.59|193.34|221.07|223.51|264.42|282.1|270.65|310.98|376.76|425.8|459.58|423.92||
2025-07-04 04:14:04|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.36|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4|304.69|387.96|331.35|494.93|545.84|479.27|388.44|463.17|374.02|484.29|423.7|515.14|546.07|710.57|760.62|947.16|560.24|661.08|702.39||
2025-07-04 04:14:07|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:08|russ2000_0236|PNM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:09|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:10|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2|36.58|44.78|44.23|50.35|51.35|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|74.63|77.68|78.6|95.31|83.49|87.76|86.2|83.71|91.03|92.04|88.53|111.25|105.5|109.97|105.49|125.24|130.08|117.16|137.75|110.81|108.47|104.96||
2025-07-04 04:14:13|russ2000_0239|CACI|price_second_month|0|||||||||||||||||||||||||||||1.5|1.565|1.31|1.97|1.47|1.53|1.69|2.375|2.44|2.345|2.03|2.03|2.22|2.185|2.935|4.31|4.75|4.875|5.125|4.75|5.125|6.19|6|5|6.44|8.375|9.44|8.44|9.19|8.44|9.875|10.69|9.875|7.69|9.25|8.25|9.19|11.25|11|14.22|9.875|11.25|11.06|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.2|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19|237.29|221.34|254.96|257.54|259.43|279.79|280.37|280.87|312.3|293|299.22|328.01|320.95|374.85|424.48|488.12|459.88|334.85|428||
2025-07-04 04:14:19|russ2000_0240|ALEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|29.68|34.59|35.29|38.62|37.79|41.82|37.27|40.91|38.96|40.47|42.51|34.77|36.14|32.98|37.66|42.07|44.29|45.4|40.27|42.3|28.74|23.31|21.45|23.98|20.09|24.54|23.1|23.14|21.85|22.25|11.11|12.64|15.84|18.3|18.12|20.19|22.03|22.28|20.4|19.34|19.45|18.56|18.25|17.63|16.46|17.31|16.33|19.04|19.66|17.74|17.65||
2025-07-04 04:14:21|russ2000_0241|UMBF|price_second_month|0|||||||||||||||||||||||||||||15|13.875|12.875|14.5|16|17.25|18.375|19.565|20.75|19.125|19|18.5|18.625|19.125|18.5|17.625|18.375|16.75|15.5|15.375|15.75|19.25|22|18|18.625|19.25|19.69|21.25|20|22.5|26.125|28.5|27.5|20.375|22.125|21.94|21.25|21.25|20.5|16.815|18.5|18.03|17.875|18.78|18.63|20.835|21.065|19.91|23.78|20.055|20.035|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72|68.01|84.37|96.71|91.58|100.58|101.86|92.35|89.47|85.52|90.66|56.64|63.21|71.66|81.61|82.44|103.59|125.49|110.33|103.12||
2025-07-04 04:14:26|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.8125|3.0625|3.75|3.9075|4.47|5.875|7.3125|8.5|10.0625|9.5|7.5|7.625|9.5325|11.2825|11.625|14.69|16.875|16.125|17.78|17.75|12.815|14.94|14.03|18.69|26|29.88|25.06|22.06|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77|78.18|92.97|103.09|112.19|121.68|110.79|95.23|96.7|90.6|88.8|65.43|82.16|89.24|99.32|93.91|96.16|91.55|67.38|52.81||
2025-07-04 04:14:31|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:32|russ2000_0245|MINI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:33|russ2000_0246|AVA|price_second_month|0|||||||||||||||||||||||||||||15.16|15.22|16.37|16.92|17.33|18.78|19.43|20.25|20.79|21.78|22.17|25.18|26.34|27.5|12.68|12.12|11.28|11.15|10.55|11.43|11.96|12.39|14.25|15.21|15.46|15.71|16.29|16.12|16.06|17.67|19.66|21.33|20.45|16.3|17.62|16.38|18.06|17.25|16.25|30.06|22.38|18.44|20.44|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86|37.52|40.21|45.33|41.85|38.51|44.63|43.44|40.63|41.28|41.12|41.35|33.29|33.95|33.2|36.98|38.64|38.69|39.97|38.51||
2025-07-04 04:14:39|russ2000_0247|MNRO|price_second_month|0|||||||||||||||||||||||||||||||||||3.7037|4.2222|4.0741|3.7778|4|3.6296|3.7037|4.2963|4.5185|5.4815|5.1111|5.3719|5.5556|5.1852|5.2593|4.5185|4.2963|4.2222|5.6296|5.8519|4.5185|5.2593|5.6296|4.963|4.3348|4.4089|4.963|2.963|2.3704|2.483|2.5007|2.0178|2.1126|2.5185|2.4622|3.0015|2.6489|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7244|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3244|16.5778|16.1644|17.1778|16.7244|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09|47.01|61.99|62.34|56.91|56.02|46.68|47.42|46.31|45.47|50.44|41.37|32.74|28.92|33.57|23.65|27.09|28.12|17.81|15.33||
2025-07-04 04:14:43|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|10.09|8.84|8.03|9.9|17.34|23.72|22.51|24.94|26.13|22.66|23.92|26.36|22.71|26.07|15.14|22.03|23.44|25.68|24.07|24.02|22.94|28.07|28.86|31.06|33.52|22.3|19.31|17.66|15.65|14.35|9.64|8.63|10.02|11.51|20.23|30.31|26.18|44.47|43.82|55.73|59.6|66.15|53.79|47.28|62.68|58.33|62.7|60.63|56.72|60.91|52.34|43.4||
2025-07-04 04:14:46|russ2000_0249|LXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.5|9|9.25|9.13|10.5|10.75|10.13|11.5|11.75|13|12.88|12.88|13.25|14.81|14.56|14.63|14.13|11.63|13.13|11.75|11.69|11.19|10.56|10.38|11|11.38|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.15|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37|10.21|10.72|12.38|13.53|15.05|15.46|11.56|10.06|10.76|10.43|10.34|9.82|8.78|8.66|8.5|10.36|9.35|8.96|8.58||
2025-07-04 04:14:51|russ2000_0250|NUVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:52|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.13|5.5|4.75|5|5.56|4.75|5.69|4.56|4.13|4.56|3.75|4.06|5.38|19.56|14.88|24.88|9.88|9.38|16.95|12.05|7.7|8.65|10.6|5.41|11.6|7.3|10.24|8.49|14.84|15.06|11.56|8.7|9.75|7.56|9.4|13.09|11.65|14.2|14.62|10.61|12.33|13.02|15.61|14.76|16.56|17.04|15.21|14.18|7.29|6.03|8.79|10.9|10.68|10.53|15.49|19.71|24.76|42.09|47.72|49.06|38.96|41.31|28.15|40.37|23.88|31.38|29.785|34.61|36.11|34.54|26.16|34.74|27.74|34.39|53.71|36.84|52.56|47.78|67.15|57.59|54.65|84.85|113.4|127.1|181|129.8|99|122.4|91.84|149.24|146.93|205.47|194.22|158.79|146.6|175.5|229.04|211.69|215.86|208.59|143.05|154.91|126.31|111.73|112.62|135.85|147.33|162.56|169.2|174.42|175.7|193.72|164.52|153.62|143.35||
2025-07-04 04:14:57|russ2000_0252|EFII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:58|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:59|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|33.3|41.07|38.2|48.5|43.81|37.65|38.71|39.61|38.87|35.57|40.41|32.96|32.66|41.19|46.02|42.12|40.61|43.18|48.11|54.35|65.86|70.77|97.48|128.66|90.38|124.25|131.29|126.49|125.13|71.43|108.87|124.66|156.7|190.5|192.95|191.7|206.18|163.04|116.16|135.37|176.62|197.16|198.75|154.76|212.7|208.97|109.67|100.2|112.48|76.24|131.18||
2025-07-04 04:15:01|russ2000_0255|MDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:02|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|157.5|85|70|86.26|73.76|102.5|87.5|88.76|80|31.26|42.5|51.26|81.26|76.26|97.5|175|118.76|183.76|155.6|160.2|182.2|265|228|207.6|92|68.2|75.8|85|76|122.6|115|124.8|93.8|67|68.4|44.6|27.4|30.2|69.4|116|101.4|84.6|100|66.4|58.2|65.6|72.8|56|60|55.2|42.4|16.4|36.8|120.8|60|43.6|48.2|40.2|44.6|52|48.2|37|27.6|25.4|25.4|40.8|37|36.4|38.2|63|74.4|128|94.2|93.8|106.8|183|180|215.4|171.2|87.2|121.8|136.8|24.2|30.2|18.426|21|27.2|43.4|32.6|31.2|41.4|14.102|5.68|5.97|4.85|16|46.04|110.34|139.5|231.23|147.62|238.54|208.63|83.37|55.33|33.04|16.49|9.26|8.05|8|5.5|4.94|15.03|12.38|8.72|8.33|7.34||
2025-07-04 04:15:07|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:08|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|14.4533|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|137.92|150.49|186.86|189.96|207.02|224.35|262.05|267.64|285.18|307.68|290.22|321.99|322.72|292.67|269.86|317.75|361.23|401.49|324.09|348.5|296.84|268.56|307.77||
2025-07-04 04:15:11|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||7.9687|9.6562|9.9375|6.9375|7.5937|9.7987|10.875|13.5|17.0625|19.3612|20.0625|27.6599|26.4374|32.7224|34.6874|43.4999|59.4374|50.9999|59.7674|58.4099|46.3199|74.7149|78.3748|112.4548|112.4998|144.1947|175.5896|190.8896|353.9993|228.7495|178.8596|162.3597|108.0598|128.3997|60.8999|68.9999|21.24|28.7999|25.7999|34.3199|54.0599|73.1399|76.1398|64.1999|41.5199|52.9799|33.0599|30.5999|30.4199|24.84|23.16|28.1999|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.32|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3|31.815|35.62|42.11|39.48|36.54|39.78|43.89|48.52|66.09|60.46|53.04|55.7|50.11|63.2|68.54|69.38|79.41|81.92|84.69||
2025-07-04 04:15:16|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201|219.1|221.8|200.9|205.9|225.8|227.7|227.7|176|151.1|164.5|183.6|199.3|209.3|204.5|191.6|147.5|150.7|163.8|176.1|173.9|165.3|154|161.1|132.4|130.5|108.8|143.8|156.3|151.3|156.5|161.2|170.9|178.2|160.6|162.1|163.4|152.4|159|157.5|156|161.8|182.6|28.3|30|34.7|38.9|35.7|31.5|30|22.6|17.8|16.13|12.97|13.12|10.71|10.39|7.91|8.64|9.24|8.67|8.28|8.8|7.33||
2025-07-04 04:15:19|russ2000_0263|ENTG|price_second_month|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|6.5||10.19|8.61|11.09||13.8|8.36|10.49||12.95|14.92|12.74||10.81|8.55|9.85||9.79|10.91|9.8||9.5|10.7|10.97||11.76|9.45|8.99||7.06|5.18|1.73||2.47|4.83|5.33||4.41|4.79|7.7||9.51|7.31|8.58||8.12|8.25|9.18||9.86|10.09|11.01||13.08|11.47|13.14||14.64|12.88|13.58||14.35|17.03|18.45||23.75|28.35|31.05||36.2|28.7|25||37.81|46.29|51.11||60.68|73.2|97.6||120.7|123.65|140.94||103.45|92.13|64.34||109.09|91.95|121.47||134.54|111.64|102.85||81.73||
2025-07-04 04:15:24|russ2000_0264|GBCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.5733|8.0256|7.36|7.2533|7.7867|9.28|8.8533|8.7467|9.3867|9.92|10.4533|10.56|7.2533|7.5733|8.8533|12.2667|11.6267|11.0933|9.1733|8.64|8.5589|8.7467|7.36|5.6533|5.44|5.4144|5.0133|6.4|8.0725|7.9829|8.0427|8.5035|9.728|9.664|9.856|10.2912|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085|40.77|54.2|58.25|53.26|54.3|55.4|48.41|50.68|57.9|47.38|28.82|30.21|33.63|37.42|37.38|47.3|57.89|48.84|41.47||
2025-07-04 04:15:30|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|43.42|45.34|37.48|27.44|31.14|23.4|26.74|32.55|39.33|44.84|45.08|46.42|49.32|48.13|39.72|42.14|48.88|47.14|48.54|48.4|38.5|46.88|44.43|32.96|33.78|29.9|18.75||
2025-07-04 04:15:33|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6944|2.75|3.0278|2.8333|3.1667|3.1944|3.4444|3.7922|4.4444|4.7644|5.7222|8.2083|7.5417|8.0625|6.095|7.97|8.5325|8.3125|9.2825|10.4075|6.625|10.485|10.8125|9.875|9.9375|8.9775|6|6.265|5.6575|6.64|5.97|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29|80.36|90.19|93.95|127.53|121.92|106.82|88.01|80.83|83.26|83.95|70.11|75.7|65.24|71.89|46.46|47.37|49.83|45.35|45.25||
2025-07-04 04:15:38|russ2000_0268|IDCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.5|2.63|3.06|10.75|6.56|8.81|8.5|10|9.5|8.19|7.25|6|6.63|5.88|4.31|3.94|5.5|3.31|4.75|4.88|4.63|6.06|10.13|31.94|16.06|17.88|6.03|8.44|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.54|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.61|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15|59.91|63.37|80.78|72.11|67.91|64.42|65.29|50.16|50.17|72.99|83.04|86.71|99.92|107.02|113.87|138.56|195.96|213.64|217.26||
2025-07-04 04:15:43|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.9595|1.654|2.19|1.8937|2.0253|2.3783|2.6337|3.0788|3.0617|3.1276|3.358|3.6135|3.8189|3.7649|3.1723|3.8519|4.1975|3.9131|2.963|2.7654|3.2356|2.9748|3.358|3.3086|4.5195|5.5388|6.5244|8.237|9.1556|8.8667|7.7689|8.7911|8.6444|11.2711|12.2044|10.7378|10.7956|10.8356|13.26|16.0667|17.6067|16.3|15.7933|21.4467|19.79|19.04|17.19|17.62|18.66|18.73|18.39|15.2|14.79|18.26|17.89|15.76|12.96|17.74|16.49|17.01|19.75|19.88|18.84|19.28|18.61|17.1|15.15|14.96|17.13|16.76|14.3|15.03|15.66|17.14|16.28|17.87|21.48|24.37|25.35|33.27|33.06|28.6|27.2|26.52|24.23|26.12|28.1|35|32.7|33.35|39.05|42.68|48.16|40.68|34.13|34.66|33.63|27.64|34.14|36.99|31.94|41.61|45.46|41.29|43.2|47.73|51.93|57.25|54.48|48.64|50.51|55.43|56.84|54.99|54.82|53.78|56.34|48.25|52.38|59.36|50.44|44.32||
2025-07-04 04:15:48|russ2000_0270|EGP|price_second_month|0.10379746835443|||||||||||||||||||||||||||||||||||||||||||||19.25|19.5|18.13||19.38|20.75|21.38||21.75|24.63|27.38||20.13|21.88|21.63||20.06|18.88|18.44||20.06|18.13|18.5||21.06|22.25|22.38||22.6|21.9|23.07||25.6|24.75|25.5||27|27.78|32.38||33.67|33.2|38.32||42.11|43.75|45.16||46.68|49.86|53.56||43.82|45.26|41.85||42.9|48.54|35.58||33.02|38.22|38.28||35.58|37.38|42.32||42.51|38.14|43.48||53.3|53.2|53.81||56.27|59.21|57.93||64.23|60.59|63.32||56.23|54.18|55.61||68.92|73.56|73.84||83.8|88.12|88.38||95.56|95.62|91.73||115.98|125.02|132.67||118.61|129.33|138.06||164.45|166.63|227.85||154.33|144.34|148.06||173.6|166.53|183.54||170.1|186.82|160.49||167.12||
2025-07-04 04:15:54|russ2000_0271|MDCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:55|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:56|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451.8|612|438.4|468.2|441|182.4|159.4|212|286|320|300.6|300.8|369.4|442.2|560.8|533.6|319|364.4|439.8|368|276.8|268.6|325|396|570.6|536.8|637.2|646.8|788.6|871|1044.8|1125.2|1044.2|811.2|751.6|592|604.2|600|479.8|514.8|583|583|440|467.6|382.2|333|455.2|205.2|37.2|85|70|68.4|63.4|54|77.6|76.8|77.6|73|57.4|33.8|43|29|23.2|19.6|14|13.282|20.17|13.97|7.17|7.59|6.04|4.6||
2025-07-04 04:16:00|russ2000_0274|NYT|price_second_month|0|||||||||||||||||||||||||||||9.985|7.965|7.71|9.35|9.89|9.575|8.285|12.255|13.24|11.495|12.38|12.72|12.89|10.78|11.235|12.71|11.64|11.25|10.97|9.93|10.585|11.76|13.94|12.88|15.685|14.975|17.98|21.48|22.31|22.965|29.69|32.72|35.25|29|31.06|31|34.13|39.06|38.44|42.25|38.63|39.19|35.31|44.2|42.09|42.75|45.45|43.9|50.27|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33|42.91|51.17|42.82|50.78|47.5|43.99|34.49|30.49|36.65|38.5|35.42|44.27|46.99|44.28|51.2|54.93|54.26|48.09|57.12||
2025-07-04 04:16:05|russ2000_0275|SAFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:06|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.4225|3.8125|4.0625|4.2188|3.8125|3.9375|3.8287|4.625|4.5313|4.0313|5.0938|6|6|7.5|7.3125|8.485|8.6638|7.86|8.1563|7.75|7.7663|8.8125|8.9537|8.3287|8.75|8.1563|8.0162|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36|67.59|75.06|83.89|84.98|88.05|84.56|73.72|86.85|83.3|95.57|90.96|96.71|89|103.96|99.48|103.86|108.3|102.15|86.39||
2025-07-04 04:16:12|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4834|8.0772|9.0733|10.0317|12.5636|10.6636|9.316|11.2077|9.9521|10.3958|9.1068|11.5927|10.6636|8.9896|9.5671|12.2372|11.8857|11.0403|11.5592|12.8985|11.4964|9.7094|10.2535|7.1565|10.0944|11.2328|13.3337|14.1372|15.3258|12.9822|13.0659|11.8857|14.5641|15.6188|9.9856|12.0698|11.32|9.18|11.8|11.9|11.85|10.21|11.695|9.04|12.43|13.06|11.88|10.97|11.46|11.48|11.33|11.54|10.22|9.13|9.9|14.86|6.06|4.69|3.52|1.815|0.5663||
2025-07-04 04:16:15|russ2000_0280|CMC|price_second_month|2||||||||||||||||||||||||||||1.8984|1.7813|1.6406|1.6875|1.9566|1.9453|1.875|2.1328|2.25|2.1675|2.2378|2.5659|2.6484|3.4688|3.5044|3.4688|2.9537|3.2975|3.4063|3.11|3.3125|3.5475|3.2188|3.2188|3.75|3.7975|3.875|3.6412|3.4688|3.9688|4.0313|3.7813|4.1725|3.485|3.3287|3.0787|2.945|4.125|4.0788|3.9762|3.6725|3.6725|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|20.65|19.69|29.22|32.8|32.18|33.44|41|39.62|45.5|54.27|46.69|57.22|42.29|52.22|53.74|60.1|53.8|48.49|44.54|52.33||
2025-07-04 04:16:20|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|9.1|9.36|8.95|9.42|9.56|9.83|9.7|9.55|11.11|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.64|22.07|14.59|14.18|16.39|18.18|19.64|21.23|21.69|22.88|21.06|19.1|16.54|17.25|15.6|15.23|11.48|10.17|10.17|10.21|11.48|8.95|6.07||
2025-07-04 04:16:23|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.185|5.7125|5.935|5.4975|5.4475|5.065|4.995|5.7725|6.1875|6.435|5.015|5.1575|5.4|5.555|5.98|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|23.55|23.82|23.13|23.67|22.97|24.2|19.22|20.34|18.18|18.12|18.95|19.88|15.03|16.38|19.34|24.005|27.94|21.9|23.93|23.25|22.59|24.43|24.95|24.07|22.09|21.74|21.95|23.47|23.57|26.51|32.09|30.15|28.77||
2025-07-04 04:16:26|russ2000_0284|PTLA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:27|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||||||||0.2275|0.2625|0.315|0.5962|0.8862|0.9213|1.0425|0.635|0.6763|0.3113|0.3262|0.2362|0.1925|0.1625|0.1113|0.1663|0.1663|0.1212|0.1512|0.1663|0.1825|0.2425|0.1825|0.2162|0.2325|0.325|0.2787|0.8113|0.89|1.4988|1.475|2.4225|2|1.6563|1.8125|1.5938|1.5625|1.6013|1.4138|1.4138|1.3825|1.9538|3.1012|3.97|5.3375|6.1875|5.5862|7.8388|10.6|8.98|8.275|7.9|11.795|11.24|15.7875|18.52|17.0475|16.7025|23.4|36.615|36.36|39.145|33.235|29.265|26.795|20.475|24.28|19.38|17.345|9.06|6.835|7.57|8.65|11.71|6.2|4.96|10.435|11.205|8.915|10.695|10.69|8.93|9.485|12.905|12.5|9.365|10.91|12.945|15.005|18.635|17.51|20.245|23.68|19.96|21.79|24.105|20.055|20.635|19.61|22.255|21.93|21.07|18.655|16.235|18.245|17.95|18.025|17.775|19.95|20.35|27.475|21.2|22.625|21.575|19.125|21.925|25.05|32.67|33.27|31.73|34.75|48.015|45.075|42.155|53.835|55.77|56.43|49.29|42.655|39.175|43.205|54.615|57.665|69.52|70.65|78.83|88.175|99.035|95.535|72.47|63.61||
2025-07-04 04:16:33|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|16.82|11.56|10.03|14.44|13.68|19.6|21.41|26.97|30.865|22.33|26.2|28.25|28.49|28.33|27.83|32.69|27.46|24.65|18.37|18.75|20.94|25.11|22.47|25.93|23.66|21.43|19.28|16.61|20.61|23.27|19.1|19.68|19.22|21.65|22.38|22.115|13.89|14.32|17.4|17.66|17.61|15.78|13.97|13.84|13.96|14.97|12.53|12.99|10.74|12.74|14.42|14|14.32|17.04|18.41|16.61|17.44||
2025-07-04 04:16:36|russ2000_0288|FFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.499|0.59|0.55|0.52|0.53|0.68|0.61|0.705|0.82|0.85|0.925|0.975|1.0188|3.975|4.5|4|4.094|3.763|3.7|3.225|3.125|3.05|3.225|2.6|2.925|3.2|3.125|3.275|3.68|3.9575|3.5613|4.0625|4.4875|4.4375|4.9025|4.9063|5.0963|4.645|5.2813|4.9775|5.0913|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275|33.42|44.66|50.35|47.62|49.92|47.92|41.24|42.51|36.95|36.68|25.9|28.72|26.25|30.94|29.98|36.57|41.68|37.66|35.26||
2025-07-04 04:16:41|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.38|13.88|13.38|10.88|10.63|14.38|12|11|11.13|9.25|12.69|17|16.25|18.25|16.19|15.75|12|9|11.31|10.31|8.44|7.63|8.31|8.88|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|26.98|36.18|47.24|42.8|41.02|40.36|42.71|31.82|35.31|30.92|26.45|46.19|34.59|45.46|49.39|51.01|59.27|66.26|42.42|56.23||
2025-07-04 04:16:45|russ2000_0293|SFLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:46|russ2000_0296|UNF|price_second_month|2||||||||||||||||||||||||||||8.435|10.75|7.25|7.625|9.75|7.565|7.875|12.185|10.935|11.75|12.685|14.375|14.06|15.75|16.625|16.75|15|11.75|11.88|11.75|11.88|13.5|14|17.75|24|20|20.13|22.38|19|23.5|25.13|25.5|27|26.06|27.81|23.38|17.44|16.69|12.25|11.5|9.63|9.38|9.56|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|163.81|212.8|224.19|217.77|197.96|190.09|172.3|195.89|184.01|198.44|163.68|162.3|164.43|169.42|160.13|194.54|179.81|214.32|178.47|173.89||
2025-07-04 04:16:51|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23|56.86|70.79|72.53|85.82|84.45|84.84|68.94|59.9|71.59|63.51|54.96|60.21|45.92|56.86|53.94|50.54|42.1|33.08|27.365||
2025-07-04 04:16:56|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|18.38|24.88|45.5|39.38|35.13|15.13|17.5|26.7|22.35|22.42|26.86|30.7|13.54|19.04|13.25|19.5|27.52|27.77|24.15|23.36|13.44|16.99|18.49|16.69|17.76|18.87|22.36|21.83|20.89|20.77|24.12|27.25|22.04|18.17|20.09|23.56|22.54|14.31|12.59|13.48|18.43|15.15|18.03|19.86|17.25|20.37|30.02|26.3|23.22|26.86|29.95|26.15|27.11|24.25|27.14|28.15|25.05|29.77|30.06|28.85|33.94|36.44|35.36|37.71|33.7|36.87|32.9|40.98|48.74|57.55|65.6|81.75|82.35|94.3|111.35|112.2|92.9|78.46|82.87|71.46|78.29|106.28|100.19|105.63|119.53|137.98|164.9|188.23|147.18|152.16|150.6|123.5|99.61|83.86|96.93|97.31|100.23|82.55|122.76|126.59|119.23|113.64|91.82|82.19||
2025-07-04 04:17:00|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.42|4.06|5.11|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|104.85|114.98|83.9|90.08|109.79|127.36|151.77|149.75|162.55|182.37|160.43|190.33|173.04|199.53|151.81|162.8|149.88|173.77|157.72|166.76|170.29|154.49|175.22||
2025-07-04 04:17:05|russ2000_0300|AIT|price_second_month|0|||||||||||||||||||||||||||||7.037|5.3333|5.1467|5.4074|6.4059|6.4059|5.4815|6.48|6|5.2593|6.5926|6.1481|6.7022|6.8889|8.2578|9.6681|9.3333|9.6296|9.8519|8.4059|8.2222|10.0385|11.3719|7.9259|8.48|8.5541|8.1837|9.1496|10.4089|12.1867|12.5556|11.5556|10.4444|7.7511|6.2222|5.6667|7.5289|6.6933|7.6133|8.0578|7.7511|7.5289|7.8889|8.1111|8.0444|7.9644|8.1378|8.4356|8.7778|7.0444|8|7.2844|8.5111|10.0667|10.5333|9.2444|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21|78.43|85.37|97.96|88.81|95.04|101.1|103.41|106.02|132.49|142.86|122.96|154.37|160.07|189.89|193|205.12|274.72|250.58|226.52||
2025-07-04 04:17:11|russ2000_0301|ROLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:12|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4728|4.5556|4.2243|4.8041|6.4054|6.5159|7.0405|7.8897|8.6363|8.8572|10.2001|11.9539|11.2515|12.1527|13.5707|13.3322|12.5193|15.3422|16.3008|13.8623|14.9313|15.5851|16.1108|14.6309|14.9136|15.0815|14.5602|14.388|14.9932|16.4686|16.5437|17.0032|15.3819|14.9711|15.3289|18.112|19.3135|18.8939|16.3582|18.5935|14.1936|12.8904|15.2936|14.1362|11.3354|10.315|12.64|11.95|10.73|11.32|11.69|11.65|11.87|11.89|11.83|11.86|12.24|12.06|12.15|12.1|12.35|12.52|12.41|12.1|12.05|12.97|12.57|13.58|14.38|15.91|15.09|13.82|13.72|14.06|12.49|13.18|13.21|14.04|13.37|13.28|13.47|14.18|12.205|11.725|9.34|12.32|13.31|12.94|11.54|11.36|10.92|10.15|9.06|8.37|8.39|5.98|5.67|5.39|5.79|5.17|6.01|6.68|5.92|5.71||
2025-07-04 04:17:16|russ2000_0305|ABM|price_second_month|1||||||||||||||||||||||||||||9.595|9.25|8.095|6.4675|7.5925|7.5625|8.095|8.9075|9.375|9.125|4.375|5|5.125|4.3125|3.9375|4.4675|4.5625|5.0625|5.25|5.8125|5.6875|5.7825|6.625|6.9375|8.2825|9.7825|8.44|9.25|9.375|9.655|13.19|15.28|15.53|13.94|14.625|17.315|15.25|15.345|12.69|10.19|11.75|11.5|13.595|15.315|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66|37.84|51.01|44.35|45.01|40.85|46.04|43.42|38.23|44.42|44.94|42.65|40.01|44.83|44.62|50.57|52.76|51.18|47.36|47.21||
2025-07-04 04:17:21|russ2000_0306|MATX|price_second_month|0|||||||||||||||||||||||||||||11.5642|10.0508|8.4319|10.441|10.0508|10.4305|10.035|11.0052|9.8029|9.0911|9.3811|9.9875|11.2162|9.9559|10.2723|10.7785|10.557|10.7574|10.4252|9.5446|10.6256|10.1668|10.942|10.7047|11.7751|11.8226|12.3921|12.6189|12.9036|12.9511|13.0513|13.7632|14.1165|12.3921|12.1284|10.4146|11.9333|12.756|11.9966|10.7943|12.197|13.8739|14.0426|13.6102|12.3499|13.8422|12.6821|13.0565|14.5067|12.0704|12.988|13.0882|14.3327|15.3293|16.7531|17.9026|16.8058|16.2363|22.3111|23.9405|23.4395|27.637|26.3767|25.6965|23.8614|23.1284|23.2813|26.0603|28.2066|27.3734|27.0939|23.2233|27.1414|23.5872|13.6313|9.9084|13.0513|15.1342|16.1097|16.9693|16.9746|17.8446|18.5038|22.116|25.823|22.3743|19.9803|24.4731|26.9041|22.69|23|25.71|25.17|26.63|25.03|24.12|24.57|26.99|35.21|39.47|40.28|37.68|51.71|40.09|33.33|38.59|37.61|33.93|29.26|25.8|29.17|28.5|34.24|37.36|39.35|36.11|34.22|35.53|37.74|33.21|28.57|40.07|58.13|69.27|64.65|79.17|81.53|110.77|89.88|73.66|63.76|66.51|68.33|87.88|95.77|111.05|128.2|138.3|153.18|144.07|112.85||
2025-07-04 04:17:26|russ2000_0307|LANC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:27|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3|31.7|33.97|44.61|56.11|71.87|84.5|80.02|63.63|76.51|64.06|71.24|70.03|71.29|61.79|63.7|65.8|58.97|52|56.25|63.85|71.55|95.4|114.5|120.9|143.55|122.86|111.39|100.4|95.92|98.05|99.82|126.26|129.51|138.73|151.58|93.44|71.83|55.84|54.06|44.81|40.65|25.55|33.95|31.97|29.43|36.37|36.39|31.61|30.58|41.5|39.88|36.82||
2025-07-04 04:17:30|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|18.22|22.64|23.17|26.32|22.69|20.7|16.24|22.77|25.4|22.34|19.33|16.35|16.71|19.05|19.36|18.75|18.82|19.98|17.19|20.81|20.89|21.66|19.19|20.05|21.55|19.2|15.49|23.72|22.95|11.41|12.235|17.77|26|29.55|24.33|19.07|24.43|21.11|21.59|21.89|28.1|24.14|27.68|23.66|26.89|21.02|17.53|13.74|12.18|7.88||
2025-07-04 04:17:33|russ2000_0310|WAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:34|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|6.75|8.47|3.22|4.1875|3.595|6.125|9.4075|9.095|9|11.515|14.375|9.81|13.655|14.2|8.75|10.69|11.46|12.05|9.325|11.555|9.335|11.115|10.625|10.52|12.125|14.045|14.935|21.53|25.39|22.7|31.23|36.305|35.21|35.46|38.46|36.78|33.49|39.85|38.43|40.59|35.22|38.63|30.77|6.43|3.11|11.25|11.7|11.76|11.51|10.89|9.1|14.03|15.4|17.52|16.89|17.74|19.24|17.13|17.62|17.51|23.41|23.86|25.03|22.21|23.64|23.38|27.32|22.87|15.44|15.67|6.95|6.48|3.9|8.01|7.5|10.45|8.26|4.98|6.27|6.65|5.96|7.6|9.36|8.2|7.4|6.76|7.24|8.3|6.71|3.36|3.58|3.76|4.9|5.23|3.76|3.04|4.05|4.64|4.32|6.38|8.28|6.28|10.14|9.32|9|11.51|11.22|10.69|8.62|6.19||
2025-07-04 04:17:38|russ2000_0312|CHSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:39|russ2000_0313|CATM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:40|russ2000_0314|SJI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:41|russ2000_0315|SMTC|price_second_month|1|||||||||||||||||||||||||||||||||||||0.1875|0.2263|0.265|0.2888|0.25|0.2425|0.2888|0.3287|0.3125|0.3438|0.3287|1.4375|2.0938|3.4688|2.4375|1.3125|1.125|1.5788|2.1412|2.5313|4.5625|8.6412|4.8913|6.375|4.4225|4.6575|8.97|7.97|13.0325|18.315|26.065|32.03|38.235|43.13|22.06|29.44|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96|72.09|69|68.8|77.97|88.93|69.34|54.97|29.41|28.69|24.14|25.46|25.75|21.91|27.49|29.88|45.66|61.85|34.4|45.14||
2025-07-04 04:17:47|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.1475|0.2607|0.168|0.2107|0.1944|0.089|0.0864|0.089|0.0838|0.0948|0.0969|0.0969|0.0732|0.0553|0.0838|0.089|0.0922|0.0864|0.1481|0.2555|0.2555|0.2798|0.5926|0.856|0.7023|0.6584|0.5048|0.439|0.4829|0.4723|0.6145|0.6804|0.7796|0.823|0.7572|0.8072|1.2431|1.1523|1.1852|1.3011|1.1694|1.1035|1.2023|1.284|1.9095|2.4849|1.9595|2.7483|1.7541|1.3452|1.2602|1.1615|1.4084|1.7047|1.679|2.001|2.2341|2.4454|2.7654|3.6543|3.9506|3.9012|4.0099|4.5432|4.7901|4.5235|3.8914|4.5156|4.5867|4.5235|4.7901|5.1556|5.4499|6.0859|6.4741|8.2074|9.1556|8.1719|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7|103.69|119.36|131|140.42|158|138.34|124.43|131.82|140.8|130|123.63|140.5|124.72|157.19|153.6|177.03|180.52|174.03|166.7||
2025-07-04 04:17:52|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.8001|134.6401|170.1902|243.4502|332.5503|308.1603|154.9802|118.7101|115.8301|63.1801|91.0801|109.2601|100.9801|121.8601|152.2802|189.9002|138.1501|233.9102|298.0803|288.9003|239.4002|252.2703|303.1203|161.3702|204.3002|160.2002|270.1803|281.9703|307.6203|281.7903|290.1603|288.1803|380.6104|387.0004|391.8604|404.3704|421.5604|350.8204|222.2102|324.1803|373.0504|441.1804|243.7202|116.2801|149.0401|101.2501|84.0601|53.3701|63.0001|54.7201|75.1501|59.4001|71.6401|40.32|44.28|22.41|38.79|26.73|46.44|25.38|23.85|23.85|18.27|12.96|14.4|7.65|9.63|8.46|9|4.986|10.78|8.87|12.6|9.41|10.01|6.5||
2025-07-04 04:17:55|russ2000_0318|NEOG|price_second_month|1.993654822335|||||||||||||||||||||||||||||||||||||||||||||0.6444|0.8222|0.5893||0.6116|0.5671|0.5227||0.6667|0.6222|0.7227||0.7227|1.1111|1.0276||0.6444|0.6338|0.7333||0.6053|0.6|0.5893||0.6|0.6942|1.1449||1.4311|1.6978|1.2453||1.1244|1.1422|1.336||1.6444|1.7822|2.22||2.0967|2.0756|2.1467||1.8333|2.0456|2.5333||2.1878|2.2811|2.5322||3.2478|4.4367|4||4.5783|4.9117|4.3617||4.8567|5.2833|5.3125||7.465|8.355|8.99||10.34|9.6625|8.1425||9.6175|10.6975|11.6225||14.12|17.3325|15.7575||16.3725|16.4625|17.2875||21.8213|20.2688|19.5675||20.6813|19.7588|24.765||24.7013|30.075|29.515||41.2|30.36|30.455||35.7|32.53|33.635||38.385|34.87|40.435||43.56|42.31|36.47||23.13|13.2|21.41||23.19|14.89|15.5||17.03|14.28|11.46||5.315||
2025-07-04 04:18:01|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.17|52.82|50.3|50.01|63.15|57.29|39.65|43.65|37.16|38.45|29.37|49.57|40.35|43.67|41.16|40.53|22.96|28.2|35.03|35.32|43.88|55.26|47.86||
2025-07-04 04:18:03|russ2000_0321|WRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:05|russ2000_0322|LCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:06|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6012|3.2188|3.1412|5.5625|3.875|2.735|3.2375|3.6275|2.6488|1.9187|2.75|3.4625|3.5513|4.1063|4.0625|5.3563|4.525|4.6188|4.3913|4.5412|5.4175|5.8688|5.6887|4.8187|3.0137|2.8588|3.2487|3.3937|3.3662|2.8312|3.0525|2.5|1.6787|0.8612|0.975|1.4|2.3188|1.695|1.1262|1.3887|2.3763|2.2412|2.4987|2.8425|2.5063|2.3062|3.7437|3.82|2.28|2.7912|3.3662|3.6375|3.8438|5.0762|5.905|6.9463|5.5338|9.0488|9.7775|7.7275|9.4|10.535|12.5875|12.65|9.7025|10.825|10.7675|11.2925|15.485|16.4475|17.0025|16.0675|19|29.44|25.85|29.4575|42.35|31.865|37.475|29.91|42.765|43.03|47.825|60.06|74.745|74.82|91.64|97.41|109.76|132.77|91.84|63.72|46.79|45.89|51.13|51.35|71.37|70.27|91.76|86.48|63.74|75.03|61.69|55.87||
2025-07-04 04:18:10|russ2000_0324|KMPR|price_second_month|0|||||||||||||||||||||||||||||||||||12.805|12.525|12.755|13.285|14.565|15.95|16.535|17.34|16.13|20.625|20.44|25|21.875|24.5|24.5|23.5|23.25|24.5|23.75|25.25|26.625|27|27.375|30|31|34.565|34.875|28.19|35.375|32.69|35|35.94|37.31|33.94|32.13|30.44|35.94|38.5|38.95|36.8|38.9|39.48|39.26|31.7|30.85|24.9|26.18|29.62|37.83|43.35|40.1|41.95|47.64|46.88|49.79|46.17|47.4|48.35|44.81|43.88|48.92|45.76|48.98|45.46|46.26|35.6|34.65|25.53|19.14|10.78|14.52|18.93|22.31|24.16|26.69|23.8|23.66|29.29|29.83|25.64|27.55|28.62|29.29|30.6|29.61|31.64|34.14|33.95|37.52|38.78|34.95|36.35|35.26|36.8|35.79|35.42|41.11|26.88|32.31|37.45|40.95|42.45|38.15|47.9|69|56.4|77.45|81.35|76.1|83.1|82.99|69.98|73.92|68.84|63.4|77.66|74.95|75.62|74.87|68.6|55.32|53.44|52.83|46|56.92|61.6|43.28|46.97|44.23|57.33|59.84|62.51|71.49|67.58|63.73||
2025-07-04 04:18:15|russ2000_0325|ROSE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:16|russ2000_0326|MEI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||10.92|11.3333|13.1667|11.3333|10.5|13|15.3333|14.25|16.25|17|18.63|20.25|14|19.88|25.75|16.25|14.94|15.5|15|15.63|11.13|22.88|18.88|32.13|50.5|38.63|44.31|22.94|17.94|8.6|7.55|8|12.45|12.77|9.18|10.97|8.1|10.75|11.78|12.23|12.9|12.97|12.79|12.85|12.11|11.87|11.52|9.97|10.89|10.51|9.51|10.83|14.77|15.65|15.05|16.44|11.69|10.45|8.94|6.74|3.58|7.02|8.67|8.68|9.9|9.74|9.08|12.97|12.08|11.61|7.43|8.29|9.28|8.51|9.71|10.03|12.88|17.01|28|34.19|30.66|38.21|36.87|36.51|47.04|27.45|31.9|31.83|29.24|34.23|34.97|41.35|45.6|41.2|42.35|40.1|39.1|40.3|36.2|23.29|28.78|28.57|33.64|39.35|26.43|31.26|28.5|38.28|41.98|49.21|42.05|49.17|43.25|37.04|37.15|44.37|43.88|33.52|22.85|22.73|12.18|10.35|11.96|11.79|6.38|9.51||
2025-07-04 04:18:21|russ2000_0327|MLHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:22|russ2000_0328|DIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||15.125|15|12.375|13.5|11.5|12.815|12.94|13.565|14.125|12.375|12.125|12.94|14|18.375|17.065|17.94|20.25|18.815|19.875|20.44|23.88|22.5|15.5|15.44|17.63|19.63|19.94|20.49|25.5|26.9|28.3|31.2|34.1|24.77|24.05|22.55|30.6|35.24|39|37.74|36|34.7|42.37|47.08|47.61|40.16|47.8|50.9|48.02|46.69|52.61|55.61|58.15|62.87|50.74|45.78|46.89|19.86|12.73|7.35|27.73|21.08|21.31|29.34|33.77|31.92|53.42|57.21|53.76|41.9|47.08|53.38|48|52.97|63.05|69.89|72.39|66.27|84.13|83.75|79.39|83.2|99.33|108.53|97.6|95.5|84.84|91.47|84.06|77.99|83.58|59.82|45.75|39.75|45.87|75.98|63.45|83.42|89.18|99.2|94.42|70.55|82.88|81.85|45.39|59.56|62.97|79.11|94.95|82.72|71.82|83.84|73.49|66.6|74.59|76.67|59.83|54.78|43.47|48.51|39.45|31.62|35.92|25.08|24.06||
2025-07-04 04:18:27|russ2000_0329|GCO|price_second_month|1||||||||||||||||||||||||||||5.995|4.9732|3.1648|3.0563|3.6169|4.295|5.4253|5.3168|5.0908|4.5211|6.7817|8.4816|8.8161|7.0077|7.2338|4.7472|3.7344|2.9387|2.152|1.926|2.3781|2.8302|4.069|3.1648|4.4126|7.0077|8.4816|8.364|10.1725|12.8309|13.2287|11.5288|16.502|14.9196|4.919|5.145|8.364|13.1654|11.3028|11.7549|11.8724|14.5218|15.3175|22.0991|24.7756|30.3818|14.6936|18.7716|24.9294|22.0178|12.4782|16.8456|12.858|16.0047|14.5218|13.6809|20.9598|21.3667|21.2944|28.1574|25.6979|33.5375|33.6732|35.0747|35.1651|30.6259|31.1685|33.7274|37.5523|47.2998|41.7117|34.1795|20.8965|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54|30.09|47.5|63.68|57.73|64.17|63.61|49.91|39.32|46.02|36.88|25.04|30.82|35.21|28.14|25.86|27.17|42.75|21.23|19.69||
2025-07-04 04:18:32|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.618|22.7463|35.8133|32.9095|46.9444|64.8511|47.1864|46.7024|46.9444|45.9765|56.1397|49.3642|58.0756|53.9619|22.2623|38.4751|37.9911|39.685|26.134|44.5246|84.2096|41.3789|50.3322|48.6383|44.0406|51.1065|39.685|63.9606|55.5977|70.3102|28.5732|20.0942|18.3132|49.2675|53.6231|51.3388|59.5855|79.4474|38.0589|43.3631|37.9427|22.6108|30.3929|42.9759|48.2027|42.3952|39.2591|41.5047|43.518|25.592|24.2756|19.0101|13.1251|13.5897|13.0864|7.9757|10.4923|11.5377|9.2921|7.666|6.8142|5.9624|5.614|5.4462|6.9949|6.84|9.8277|7.5692|9.4728|8.0854|11.157|12.7315|13.2541|19.3005|31.0317|35.9294|45.0086|43.0469|33.5806|34.7486|35.5358|56.856|59.3274|69.097|59.5468|77.1695|66.6643|67.3677|67.5161|69.8714|83.1578|85.0807|98.0122|124.043|167.5739|101.8065|80.0669|69.2906|58.6628|72.9171|60.3986|65.5415|65.819|54.4426|95.644|75.95|85.3711|104.4844|65.3157|57.3722|59.6178|72.9|72.14|70.08|65.77|58.31|79.35|85.05|105.8|121.47|122.23|102.19||
2025-07-04 04:18:37|russ2000_0332|XON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:38|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|6.17|7.06|10.91|21.85|35.13|40.01|46.63|36.78|40.96|49.75|29.8|19.69|13.18|14.94|8.95|8.65|10.7|13.65|9.395|6.16|9.58|15.95|24.28|24.7|19.19|26.88|23.4||
2025-07-04 04:18:40|russ2000_0335|CVBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.5579|3.0047|2.8061|2.8558|2.5321|2.5579|2.9054|2.6314|3.0047|3.1775|3.948|3.6998|4.1208|4.5677|5.7096|8.0431|6.3689|5.6987|7.2626|5.8833|6.9826|7.7452|7.3728|5.2615|5.727|5.9578|6.1924|6.3488|6.9632|8.6016|9.3594|9.1648|11.2691|11.223|12.4928|13.3248|13.6384|12.416|13.056|13.0304|13.2992|13.8688|17.3952|14.96|14.752|15.84|16.112|16.71|16.2|14.94|14.5|12.27|11.42|11.91|11.12|9.19|10.6|10.75|11.23|7.02|6.35|7.01|7.75|9.3|9.93|6.81|7.87|8.36|8.97|8.73|9.83|10.77|10.89|11.95|10.16|10.6|11.47|12.74|16.14|15.57|14.58|15.54|15.17|15.65|16.4|16.25|18.5|15.53|17.55|17.79|20.77|23.75|20.3|20.7|24.59|23|23.19|24.05|23.24|22.79|20.55|20.57|21.36|18.54|19.51|18.21|18.99|21.41|22.18|20.36|19.11|23.58|24.78|26.24|28.68|23.93|12.01|17.46|17.88|17.02|16.54|18.42|23.42|20.17|18.75||
2025-07-04 04:18:45|russ2000_0336|COHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.125|0.1663|0.2188|0.3675|0.5706|1.0938|1.5163|1.2813|1.9375|2.2662|3.2975|3.1563|2.4375|3.1875|3.0162|2.7188|1.9063|1.1413|1.0313|1.1563|1.1413|1.5388|2.1563|4.2975|4.8288|6.7188|3.9225|2.9075|3.7775|3.8675|4.095|3.5175|3.51|3.245|4.045|4.5775|5.255|6.25|5.69|6.2225|6.4475|9.515|10.7875|9.7525|8.235|8.89|9.565|9.095|9.49|10.535|12.91|15.46|13.875|15.6|16.77|16.37|19.555|21.955|10.06|8.98|12|13.38|14.24|14.02|16.76|17.195|20.415|25.595|28.43|19.755|19.57|23.39|18.9|18.6|17.11|17.33|16.6|19.28|16.35|16.39|13.46|13.96|13.27|17.49|18.67|16.89|18.62|21.95|20.38|21.19|30.2|35.6|30|35.85|47.4|38.5|43.95|49.75|37.42|42.48|31.43|37.51|29.19|29.69|47.53|44.5|67.65|84.3|67.37|62.98|62.53|69.46|62.5|47.23|36.67|43.13|36.96|37.63|36.79|59.48|57.06|77.95|100.16|75.19|75.63||
2025-07-04 04:18:51|russ2000_0337|BGCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:52|russ2000_0339|VGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:53|russ2000_0340|COLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.8333|6.8333|6.6667|7.5|8|8|8.2533|9.5|10.5867|10.3733|10.5|11.5867|12|15.92|18|20.92|25.5|15.13|19.56|17.13|16.44|14.44|16.38|11.56|11|14|12.5|14.75|14|13.85|13.72|12|11.45|11.5|13.43|13|18.32|18.16|20.99|24.8|21.22|22.59|25.39|23.8|24.6|26.38|28.85|33.53|33.6|31.28|33.63|33.72|30.34|30.51|30.81|23.09|26.73|14|10.05|7.81|10.87|16.41|14.67|20.46|22.33|17.81|17.44|19.84|17.99|16.35|18|21.15|18.12|17.84|17.26|20|21.84|23.2|27.72|26.22|24.77|26.01|27.47|28.18|30.21|30.31|35.54|28.83|30.47|33.04|39.82|39.89|36.71|37.17|46.1|41.78|42.52|42.25|40.68|37.88|33.35|34.51|39.08|33.2|24.36|27.91|31.61|44.29|43.16|36.36|32.86|36.63|30.15|29.95|34.06|29.73|20.03|20.48|22.43|18.1|19.28|25.18|31.01|26.73|23.38||
2025-07-04 04:18:58|russ2000_0342|ONB|price_second_month|0||||||3.1453|3.8732|4.1438|4.7916|5.1933|5.9965|7.0809|9.2343|8.7024|8.3109|8.5884|8.5884|8.1771|7.7558|8.2841|8.0033|7.6422|8.2841|8.0201|8.0503|8.0201|8.2509|8.4178|8.3778|7.5359|7.5359|7.9127|8.1653|9.0492|10.0173|10.3412|10.5181|11.402|11.3135|11.8792|12.9|13.7353|14.2922|14.3248|14.2272|14.2272|14.939|14.324|14.068|14.017|13.813|14.1814|14.45|15.792|15.792|16.6954|18.106|19.741|20.87|22.15|22.7418|23.127|24.638|23.071|25.86|22.3865|24.579|19.589|23.066|21.989|22.38|19.23|21.3903|20.493|20.617|20.291|21.0612|21.308|19.5392|19.8458|21.4331|21.161|19.6825|21.2857|23.3619|23.7238|24.7429|20.68|19.83|22.41|21.9|21.25|19.18|18.71|18.78|18.24|17.85|15.88|15.98|15.52|17.48|17.43|17.18|11.67|11.99|10.64|11.64|11.36|11.48|9.22|10.31|11.2|10.8|9.81|11.22|12.08|11.59|13.2|11.74|13.5|13.36|13.14|15.55|14.03|13.53|13.09|14.2|14.09|13.61|13.8|14.75|11.16|13.16|14.16|17.05|18.35|15.8|16.35|18.25|17|17.95|20.3|18.73|17.78|15.94|16.8|18.08|15.76|13.59|13.98|15.83|18.13|19.05|16.66|17.66|18.28|15.9|16.69|19.11|17.67|12.42|15.26|14.89|16.43|17.09|19.85|23.16|23.75|20.86||
2025-07-04 04:19:04|russ2000_0343|SSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|26.06|24.87|23.75|25.12|25|28.5|29|27.5|25.25|23.5|19.62|17.5|16|14.5|17.5|18|20.64|19.45|22.4|28.7|29.7|27.45|23.75|25.9|27.35|31.82|32.62|28.61|29.05|36.98|29.89|29.22|32.01|33.33|35|33.79|38.92|40.43|37.59|36.26|35.66|31|29.91|33.3|33.83|33.95|20|22.61|25.65|26|36.36|35.79|28.75|30.91|32.39|31.18|28.05|28.48|30.97|33.89|40.21|38.75|47.62|50.05|53.83|65.87|61.24|58.87|58.56|61.93|67.53|71.83|75.15|78.61|62.45|72.49|75.99|84.95|89.5|83.1|82.25|92.05|86.7|89.525|82.45|72.56|71.04|65.89|73.58|83.28|68.12|52.57|55.68|66.47|78.86|88.81|68.58|78.14|90|80.82|78.04|87.85|80.68|62.52|72.3|74.05|84.04|77.31|97.09|110.69|100.8|87.8||
2025-07-04 04:19:08|russ2000_0344|AXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|15.63|12.88|13.94|16.44|14.38|9.75|10.45|12.52|18.85|19.45|26.7|30.2|29.6|23.98|23.65|25|32.5|39.63|38.01|34.95|33.89|29.16|26.42|20.7|25.96|21.26|16.22|17.53|16.69|18.3|24.51|28.82|23.32|23.12|19.68|18.59|4.86|2.52|0.93|2.04|6.18|6.25|9.81|8.97|8.37|10.74|13.37|11.56|9.35|8.77|11.39|9.26|11.17|10.46|12.65|17.79|19.23|20|19.33|18.54|18.1|21.34|24.92|25.11|20.2|22.76|14.62|16.67|17.14|15.66|19.82|15.11|14.61|17.95|14.76|15.82|17.71|12.45|16.1|10.11|6.34|9.86|6.33|7.11|7.78|7.96|9.77|11.2|8.87|8.86|9.26|8.11|10.35|10.41|8.8|6.75|7.55|6.96|6.92|7.64|6.43|6.61|4.96|4.39||
2025-07-04 04:19:12|russ2000_0345|COLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9795|4.25|7.4167|4|4.875|5.98|6.7933|6.9375|8.75|13.625|13.8021|18.4567|23.3667|16.33|15.985|15.21|17.61|18.11|22.0795|17.875|24.81|25.5|29.64|26.005|27.05|27.27|28.45|28.025|22.575|23.2|23.24|25.18|23.665|24.41|29.425|31.785|34.865|29.96|24.005|20.665|21.91|20.195|15.775|13.56|15.855|19.655|19.21|22.92|25.59|23.305|27.82|31.395|32.8|26.345|25.4|24.965|24.045|26.145|28.95|27.765|30.11|28.295|34.695|41.545|41.785|38.08|45.05|55.89|56.05|61.37|46.83|59.52|53.17|56.17|56.87|54.94|54.28|57.29|70.31|75.58|87.11|90.7|91.33|102.95|93.78|93.79|92.5|81.3|73.06|85.57|81.93|103.07|102.73|102.01|97.53|92.72|77.78|71.24|89.59|87.2|73.83|73.34|78.33|82.69|85.62|80.73|87.24|86.84|63.78||
2025-07-04 04:19:16|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.49|16.35|16.76|17.7|18.13|15.99|18.52|15.47|18.95|21.3|20.17|21.6|20.8|20.41|20.35|16.86|16.97|17.52|16.19|15.59|15.85|13.52|13.69|12.81|7.41|6.63|9.7|11.25|11.48|10.27|9.09|9.35|8|7.09|7.64|7.29|6.22|8.81|9|9.84|8.95|10.79|10.96|9.27|7.56||
2025-07-04 04:19:18|russ2000_0347|GMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.59|13.36|14.6|18.06|19.26|23.6|24.85|18.88|22.43|25.32|25.79|24.15|25.83|23.37|24.24|22.84|21.71|28.04|30.51|29.83|37.69|48.24|54.62|51.58|50.73|47.6|39.65|51.04|56.43|56.45|55.3|53.68|59.92|63.83|71.72|78.02|62.62|65.83|66.6|60.52|71.77|59.13|52.61|54.1|44.89|54.16|65.49|69.14|84.53|84.09|59.21||
2025-07-04 04:19:21|russ2000_0349|DY|price_second_month|1||||||1.2087|1.3605|1.3605|1.3773|1.3102|1.8342|2.7513|4.6561|4.0917|3.1746|4.2328|3.739|3.739|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|5|6.2222|4.5|3.6111|6.7778|3.8889|4.2778|4.2778|3|1.5556|2.1111|2|1.8889|1.4444|1|1.5556|1.2222|1.2222|1.2222|1.1111|1.7778|3|3.3333|2.5|3.6667|5.2222|5.6667|4.1111|5.3889|6.1111|9.8611|9.5833|12.4722|15|13.8333|25.3889|29|37.3333|28.125|29.375|48.75|46|41.625|35.9375|12.9|22.93|11.6|16.71|14.95|11.69|9.16|13.25|10.33|16.3|20.39|26.82|26.52|28|28.39|30.52|22.99|19.81|20.22|22|21.25|21.29|21.5|21.12|26.06|29.98|30.63|26.65|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82|75.52|92.85|74.53|71.24|93.76|95.26|93.04|95.53|93.6|93.65|113.65|89|115.09|143.53|168.76|197.1|174.06|152.34|244.39||
2025-07-04 04:19:27|russ2000_0350|DF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:28|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|25.12|16.39|17.25|13.62|4.9|8|7.6|9.5|11.85|15|14.95|14.35|12.77|17.72|21.09|17.01|18.58|19.71|18.51|20.34|21.47|21.21|30.9|33.59|36.66|45.5|37.06|34.7|46.59|31.985|27.85|28|34.7|28.3|30.02|43.35|34.91|46|41.86|57.48|71.36|77.63|94.21|90.76|81.02|85.84|107.15|153.98|186|216.44|184.58|210.04|251.48|256.51|228.43|300.02|288.44|234.54|213.48|259.88|288.56|292.18|272.63|205.105|187.95|191.01|177.82|182.47|266.42|280.71|326.64||
2025-07-04 04:19:31|russ2000_0352|PNFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.565|3.44|3.375|3.75|3.75|4.975|5.65|5.755|6.005|6.54|7.875|9.125|12.15|14.99|15.8|20.1|24.33|22.09|22.27|23.8|25.55|26.49|28.07|33.93|32.24|33.01|28.89|28.99|27.92|23.48|27|24.55|27.61|23.26|14.45|15.16|11.76|14.23|13.3|9.4|10.41|15.38|15.16|12.68|13.64|16.56|17.14|19.27|19.08|21.68|26.02|28.58|32.44|34.63|34.29|35.68|38.24|41.36|48.92|51.8|54.5|47.9|49.9|56.81|65.9|69.4|62.9|62.1|65.55|64.55|68|64.4|54.59|58.3|55.06|52.67|60.87|52.64|40.81|41.81|58|78.32|88.37|96.92|104.1|101.45|77.71|81.18|83.87|74.09|52.23|66.64|70.75|81.36|81.52|99.57|129.87|121.91|108.15||
2025-07-04 04:19:35|russ2000_0353|CLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:36|russ2000_0356|TRMK|price_second_month|0|||||||||||||||||||||||||||||||||||||5.4167|5.73|6.5833|6.6667|6.8333|7.6667|7|7.75|9|9.5|8|7.625|8.69|8.75|9.25|10.375|11.375|10.75|12.75|13.315|13.625|14.39|18.69|21.94|21.38|17.38|20.69|21.19|23|23.06|23|16.94|19.69|18.5|18.56|21.81|21.86|22.4|24.13|24.42|25.42|24.83|22.97|24.18|26.2|26.28|29.49|30.49|27.75|29.98|30.8|27.52|28.57|27.56|28.6|30.15|30.01|31.57|32.56|28.6|26.92|28.24|25.46|19.76|19.96|19.19|19.96|17.79|19.54|19.03|19.16|22.8|22.37|19.07|21.34|23.45|23.84|21.5|22.36|23.58|24.42|23.69|22.22|22.92|25.49|24.86|28.05|24.13|23.15|23.735|23.34|23.05|23.85|23.03|25.25|21.88|24.78|28.36|33.71|33.04|30.41|29.62|33.94|31.24|32.17|35.48|32.34|35.48|31.77|32.68|34.36|26.9|23.79|23.48|24.82|30.16|33.55|31.62|30.61|31.49|29.09|31.54|36.58|29.4|20.88|23.04|22.91|26.86|29.15|33.31|39.11|36.59|34.46||
2025-07-04 04:19:42|russ2000_0357|NTCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|20.56|11.88|14.69|16.56|7.25|9.02|3.72|8.86|9|8.25|3.36|5.08|3.55|4|5.26|8.53|6.9|6.89|5.69|7.57|5.19|6.16|5.17|5.58|6.76|7.97|7.07|7.81|8.63|8.09|9.3|12.15|9.29|12.71|14.9|7.95|13.21|9.38|11.46|12.59|14.59|13.53|15.83|22.09|24.99|23.2|13.8|17.67|21.23|20.05|23.75|25.12|25.43|24.35|24.84|30.43|37.98|38.87|46.07|38.15|40.32|40.08|36.55|33.1|20.67|24.26|29.58|31.2|36.95|36.6|32.75|31.05|26.55|27|25|26.78|27.37|24.51|22.15|25.2|25.7|27.47|23.14|23.42|28.22|29.4|27.42|29.9|31.13|34.33|31.74|37.28|28.44|30.52|28.63|20.08|21.65|20.54|21.48|21.88|22.49|22.84||
2025-07-04 04:19:46|russ2000_0358|EVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|33.4|30.33|21.24|22.91|20.97|14.28|13.09|7|12.21|17.14|22.32|32.85|31.81|29.98|24.49|30.27|33.5|35.46|25.81|24.76|27.97|24.95|25.2|26.35|40.42|39.77|43.99|52.66|56.86|55.33|50.58|51.14|51.23|49.98|52.38|54.75|46.89|51.25|51.49|66.55|79.55|69.65|75|85.4|93.05|109.95|105.65|80.88|91.74|82.07|79.76|78.5|66.62|56.1|62.94|93.4|120.84|145.24|139.64|149.88|126.97|107.65|93.64|111.98|131.18|109.16|140.49|145.67|183.75|201.85|245.74|301.3|238.79|225.52||
2025-07-04 04:19:50|russ2000_0359|FRGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:51|russ2000_0361|SIGI|price_second_month|0|||||||||||||||||||||||||||||2.9325|2.675|2.3675|2.905|2.905|2.91|3.095|3.6625|3.86|4.1525|4.21|4.755|4.615|5.445|6.085|7.3125|6.125|7.0325|6.0625|7.0625|7.3125|8.5625|9.5|9.3125|7.9375|8.1875|8.4375|10.5|11.0625|12.3125|12.595|13.72|13.19|8.89|9.44|9.11|9.44|8.905|8.75|7.72|9.22|8.97|10.065|10.875|12.5|12.56|11.61|11.185|13.54|11.8|12.85|11.8|13.075|14.705|16.31|18.45|18.065|17.265|22.395|23.005|24.065|23.67|27.985|27.11|27.25|26.01|27.76|24.44|27.37|21.1|23.59|23.76|21.88|24.14|22.96|12.03|13.21|17.02|15.6|16.21|15.6|14.86|16.5|18.18|16.57|15.21|16.48|17.18|16.9|17.93|18.68|22.24|23.7|22.93|28.19|23.04|23.77|23.97|26.77|27.23|27.11|30.32|34.51|33.58|37.15|39.9|41.1|44.3|51.1|50.4|61.2|56.85|56.85|64.2|66.37|65.96|71.65|79.63|66.22|55.78|52.45|59.81|61.82|67.83|75.27|83.57|75.54|83.19|79.3|79.42|96.12|101.53|96.73|99.21|101.69|104.48|97.61|90.98|102.09|86.045|88.02||
2025-07-04 04:19:56|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.265|2.7825|2.2825|6|6.0325|12.14|16.985|19.94|25.97|11.625|8.5|6.065|7.905|6.05|11.845|11.35|7.87|11.275|7.135|10.225|10.415|13.33|16.12|18.11|14.74|13.775|10.04|9.865|10.62|11.91|11.065|10.905|12.415|8.81|9.2|13.93|12.925|14.25|13.995|15.04|13.15|16.315|14.715|9.15|9.175|11.03|16.375|16.795|17.98|16.99|13.695|20.145|19.92|18.41|16.07|17.575|18.65|20.405|17.32|15.555|20.905|21.345|26.06|26.73|29.565|25.145|29.89|25.08|27.43|25.38|19.625|25.85|22.915|24.945|29.2|33.65|31.6|33.475|36.425|39.25|33.6|37.575|36.675|31.68|36.53|32.58|44.51|45.745|43.525|54.175|55.97|71.39|88.37|82.19|108.64|100.03|90|84.38|71.53|80.48|82.25|86.4|84.02|76.41|71.46|76.01|67.1|65.51|60.8|49.73||
2025-07-04 04:20:01|russ2000_0363|SWC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:02|russ2000_0364|KFY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|23.06|36.38|29.75|31.69|37.81|21.25|16.77|15.5|8.25|10.65|9.8|9.08|7.84|7.48|6.55|8.1|8.25|13.34|16|19.37|18.23|20.75|19.03|17.75|16.39|18.69|20.39|19.59|20.94|22.96|22.94|26.26|16.51|18.82|16.9|15.73|17.82|11.42|9.06|10.64|14.59|16.5|17.65|13.9|16.54|23.11|22.27|21.99|12.19|17.06|16.75|14.35|15.33|15.86|17.86|18.74|21.4|26.12|29.77|29.37|24.9|28.76|32.87|34.77|33.07|33.18|28.29|20.7|21|29.43|31.49|34.53|39.43|41.38|51.59|61.93|49.24|39.54|44.78|40.07|38.64|42.4|24.32|30.73|29|43.5|62.37|72.55|72.36|75.73|64.94|58.02|46.95|50.62|51.74|49.54|47.44|59.35|65.76|67.14|75.24|67.45|67.83|73.33||
2025-07-04 04:20:06|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|14.28|15.27|16.21|12.36|10.01|8.06|9.54|11.45|5.3|2.78|3.73|3.73|4.98|4.97|4.17|2.37|3.44|4.14|4.1|2.48|2.16|3|3.25|3.98|5.06|5.57|7.35|7.65|8.76|9.57|8.52|9.24|9.58|9.16|9.34|8.95|9.06|8.26|10.95|12.16|13.51|12.39|11.29|11.74|12.26|11|11.74|11.74|10.42|10.82|9.3|10.46|10.89|10.95|9.18|10.93|12.49|12.56|14.21|16.62|14.61|12.65|11.66|11.41|11.74|13.87|13.93|14.18|13.22|15.59|18.96|21.47|25.18|25.76|24.58||
2025-07-04 04:20:10|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.2222|4|4.778|3.722|2.8889|3.055|2.722|3.417|3.222|2.5|2.306|2.5|3.055|4.139|6.278|6.445|6.778|4.667|3.5|6.6389|12.1667|10|13.8333|15.3333|21.25|30.5833|28|24.625|20.3333|18.66|20.2067|18.7333|21.1333|14.6067|12.8333|12.5667|16.96|20.2333|18.96|21.08|20.5667|24.22|30.9|29.52|26.7|35.28|38.45|35.48|37.42|32.14|33.3|32.62|34.01|35.04|32.37|29.35|37.05|35.29|23.12|16.64|21.32|23.08|22.66|24.46|27.37|23.76|27.52|29.63|35.1|28.41|32.1|33.67|31.73|33.62|33.25|37.72|38.77|36.83|43.2|43.26|44.86|46.29|48.96|53.5|51.87|45.02|48.09|40.72|45.49|46.08|48.38|49.55|52.13|51.97|56.9|54|60.67|64.26|65.28|64.65|55.83|62.3|70.03|59.01|49.68|58.99|73.07|85.77|96.89|88.17|98.75|103.18|93.19|97.04|112.37|103.21|97.27|70.82|63.53|37.13|16.8|31.77|36.69|22.47|16.78||
2025-07-04 04:20:14|russ2000_0369|ELLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:15|russ2000_0370|CSOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:16|russ2000_0371|CCOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|24|18|10.8|14.8|21.6|23.2|45.8|6|6.4|13.4|15.4|25.5|4.86|5.2|7.15|10.04|9.17|16.15|22.56|24.31|24.3|21.49|19.48|16.15|10.03|3.51|6.62|6.8|10.06|8.39|11.21|8.76|8.72|11.83|14.36|14.28|14.73|15|18.6|17.61|20.19|21.35|25.25|28.54|31.25|35.07|37.52|36.53|34.67|34.94|36.72|31.99|27.77|33.73|34.54|39.17|35.98|38.5|41.45|38.75|45.4|45.8|42.85|50.1|54.35|48.74|48.79|57.78|60.89|61.66|73.01|77|66.66|57.3|59.98|74.72|72.58|77.56|65.71|58.95|52.98|58.35|64.74|61.8|70.46|65.94|80.72|58.85|69.98|83.155|73.07|46.89||
2025-07-04 04:20:20|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|10.43|9.94|9.65|8.54|4.65|3.8|7.69|8.31|8.58|9.48|10.24|10.68|12.53|13.62|17.75|18.3|21.34|23.56|22.02|29.71|28.91|29.23|29.57|33.74|33.38|30.03|33.65|30.29|28.42|28.65|30.11|30.39|36.86|36.77|43.17|47.08|41.45|43.65|39.75|31|36.35|31.25|26.8|32|30.33|25.83|22.04|18.11|16.28|13.09|23.74|30.5|26.46|31.56|29.44|29.1|30.13|31.39|22.61|22.78|13.52|12.17|12.9|12.13|9.26|9.71|9.48|8.22|6.44|5.97|4.23||
2025-07-04 04:20:24|russ2000_0373|HALO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|2.02|2.25|2|1.96|1.9|1.81|3|2.48|2.66|2.76|8.29|10.5|8.34|7.84|5.5|5.05|7.29|3.59|5.74|6.7|7.23|6.12|5.8|6.76|7.64|7.11|6.94|6.3|6.97|8.16|11.77|8.1|5.68|5.67|5.28|7.17|8.14|13.1|16.02|7.63|9.46|8.42|15.07|17.45|17.46|17.63|7.86|9.7|9.88|12.66|12.82|12.75|12.74|18.24|19.66|18.76|18.27|16.07|17.04|15.41|16.52|19.17|19.57|24.31|28.19|40.69|49.09|42.23|41.99|35.01|34.43|44.82|40.73|53.63|47.99|34.01|42.98|40.11|39.69|45.48|63.85|49|59.15|53.93||
2025-07-04 04:20:28|russ2000_0374|JJSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.25|6.44|6.125|5.78|6.065|6.125|6.125|5.94|6.565|5.03|5.5|6.47|7.125|7.75|8.315|7.815|9.655|7.875|10.44|10.565|10.375|10.5|9.375|9.22|7.44|7.065|7.405|8.065|11.705|11.275|11.965|18.505|18.1|19.05|16.65|14.465|15.74|17.56|18|23.63|19.765|21.49|23.555|23.605|24.68|29.98|30.37|33.95|32.35|31.67|38.28|39.69|39.33|37.55|32.38|24.65|29.05|33.69|29.74|31.57|37.52|43.7|36.1|42.71|44.43|37.75|45.75|43.97|51.52|50.61|51.88|50.17|55.07|57.1|62.9|69.22|75.9|76.92|85.92|92.88|93.67|94.71|105.05|101.19|107.8|113.96|116.68|110.79|105.5|122|121.43|133.8|130.1|127.49|151.11|134.33|141.62|145.5|156.87|155.28|160.85|193.06|185|160.82|128.63|135.95|145.39|158.76|175.58|163.76|136.58|163.72|128.22|149.03|164.02|141.21|153.95|162.13|164.55|145.08|162.71|170.19|173.79|131.44|115.17||
2025-07-04 04:20:34|russ2000_0375|STNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|107|98.3|100.9|100.9|63.9|63|62.2|56|55|63|82.6|94.5|97.5|115.6|92.6|88.7|94.9|82.5|82.3|93.7|88.3|89.7|57.6|58.8|52.5|40.8|42.9|37.1|34.1|32.6|23.6|28.3|20|19.8|19.67|26.26|26.29|34.91|21.87|18.1|12.52|10.86|15.98|21.22|15.41|16.14|15.86|29.12|41.28|51.02|58.74|45.77|51.2|54.07|66.6|80.57|70.8|50.69|41.23|41.55||
2025-07-04 04:20:37|russ2000_0376|WTS|price_second_month|0|||||||||||||||||||||||||||||13.775|13.8651|12.2445|15.4857|17.3764|18.0066|16.5661|17.9166|18.7268|16.0259|16.9262|14.4053|13.685|14.6754|16.386|20.5275|16.5661|17.6465|14.4053|17.1063|15.3056|17.8265|14.7654|13.5986|13.5986|13.3249|15.7594|18.6404|17.9202|17.56|18.3235|21.6511|16.7893|12.0212|13.6418|10.0405|12.2013|15.8458|13.88|14.5|11.38|11.25|10.06|14.7|15.9|14.8|13.26|15.85|18.65|17.55|15.78|15|17.5|18.36|20.5|23.14|24.27|25.46|30.63|33.25|34.83|33.86|28.89|35.78|34.28|31.01|41.63|37.66|37.9|35.42|29.26|27.72|28.36|28.43|22.5|16.97|20.51|30.17|30.65|29.16|32.4|30.04|32.55|39.11|34.99|28.32|38.2|39.54|33.05|36.65|40.89|46.94|47.6|51.81|60.12|61.62|55.76|63.29|60.46|54.98|53.13|54.85|55.51|51.57|57.55|64.4|68.3|63.95|62.1|61.7|74.4|75.5|76.95|82.45|73.76|80.54|81.39|91.63|96.96|93.91|83.16|95.75|117.15|114.09|135.9|171.57|188.71|143.95|130.83|138.52|158.45|175.23|158.45|188.77|192.51|203.95|199.13|196.7|215.79|214.58|242.12||
2025-07-04 04:20:42|russ2000_0377|ICON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.68|8.68|1.68||
2025-07-04 04:20:44|russ2000_0378|BURL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|158.46|196.93|204.75|259.15|304.71|318.73|303.18|292.06|190.39|143|116.84|203.13|197.64|151.14|131.23|196.6|230.62|238.31|265.15|292|237.67|228.1||
2025-07-04 04:20:46|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|20.59|25.05|26.29|27|30.72|37.11|41.86|63.4|66.05|64.56|69.59|53.06|48.66|63.41|49|46.31|47|19.01|24.23|23.03|22.38|19.27|21.72|28.91|28.55|30.73|34.72|37.66|31.34|32.96|32.1|35.45|44.71|49.91|59.04|66.37|67.57|63.19|69.16|77.8|63.38|72.14|54.33|50.45|58.54|63.26|52.25|43.35|41.55|31.25|41.9|40.95|40.45|47.95|54.08|55.85|49.43|61.27|67.33|67.4|46|47.58|45.57|59.14|55.52|50.45|45.69|46.02|59.92|70.33|74.91|70.77|81.95|96.27|103.62|104.66|88.06|105.32|124.54|129.78|153.61||
2025-07-04 04:20:50|russ2000_0380|ROIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:51|russ2000_0381|BECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:52|russ2000_0382|PCH|price_second_month|0|||||||||||||||||||||||||||||29.16|23.61|19.62|22.57|30.55|27.57|25.01|32.47|32.9|31.86|34.75|37.48|35.03|33.15|36.45|46.5|40.88|44|37.5|43.13|42.88|39.63|40.38|41.13|41.25|37.25|44.25|43.25|42.88|46.75|48.63|43.31|43.81|32.88|37.81|34.69|39.38|38.63|40.44|38|37.88|33.63|31.31|32.1|34.38|33|27.86|29.61|34.25|31.02|26.95|20.64|24.87|29.49|32.25|42.4|37.75|42.9|50.72|46.15|51.69|54|48.34|36.44|37.67|38.31|41.69|45.2|43.78|45.04|45.91|41.27|48.34|46.69|26.68|22.77|26.18|29.1|29.44|33.02|34.84|33.5|31.68|38.4|36|33.56|32.16|30.82|28.66|36.06|38.95|44.01|45.43|38.56|39.85|39.64|40.16|42.68|41.55|39.93|36.28|33.02|33.42|26.44|34.18|37.87|41.075|44.25|45.75|47.8|51.6|51.15|50.5|48.3|37.1|35.99|33.65|38.48|43.43|36.74|33.99|46.04|46.54|50.75|60.2|51.95|54.14|54.9|52.46|46.42|47.79|46.16|46.53|47.26|45.84|45.21|42.73|43.46|44.84|46.43|39.34||
2025-07-04 04:20:58|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.595|11.25|12.435|12.5|19.875|61.25|139.06|19.06|27.87|9.25|8.97|3.77|2.47|3.44|2.69|1.23|1.129|1.824|1.93|3.415|4.034|5.4|6.241|4.805|3.461|6.455|7.072|5.567|7.7|7.387|9.168|9.438|9.12|11.847|12.607|10.382|6.924|10.085|6.652|7.961|6.416|3.568|3.653|4.68|6.175|8.757|8.862|7.706|7.793|8.655|11.885|14.619|12.288|12.313|13.559|12.198|12.551|8.849|10.188|9.148|9.181|12.933|12.913|14.112|13.893|17.174|17.834|17.598|19.87|17.337|16.089|18.654|16.679|19.403|19.188|18.236|12.9|13.676|12.798|12.957|14.9|12.964|14.15|13.291|14.329|15.033|13.516|12.448|14.444|34.277|75.041|47|69.43|72.143|44.3|26.469|23.156|19.809|26.227|30.163|35.753|49.83|102.284|152.449|132.42|387.47|255.43|369.06||
2025-07-04 04:21:02|russ2000_0385|LTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14|14|12.13|12.75|12.88|14.25|14.88|16.5|16|16.38|17.13|17.63|17.75|18.88|20.44|20.75|20.19|16.69|16.75|12.5|13.44|11.19|9.69|5.88|6.19|4.06|3.63|4.02|4.33|4.59|6|6.7|8.24|7.2|6.7|6.5|8.19|10.65|14.08|16.91|16.4|17.92|18.85|18.02|19.82|20.23|20.48|22.13|21.96|23.82|27.62|25.86|23.98|22.58|23.54|24.14|27.8|26.87|19.48|17.06|20.81|25.47|25.71|26.08|25.69|24.68|26.99|29.22|29.52|26.99|28.75|30.86|32.27|33.74|32.72|38.57|41.61|35.43|38.51|37.68|39.74|40.95|41.79|44.63|42.09|40.79|42.63|44.44|46.62|51.92|45.46|48.24|48.2|48.63|45.84|36.95|41.14|46.45|46.44|44.42|44.75|48.8|46.81|44.83|36.81|36.49|37.04|40.91|39.18|34.51|31.76|33.83|38.74|44.89|39.29|35.82|32.11|32.86|32.62|31.46|34.4|36.73|38.59|34.89|35.39||
2025-07-04 04:21:07|russ2000_0387|AGIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|30.19|36.14|44.48|98.03|107.24|123.23|87.45|68.52|38.32|52.63|36.84|58.21|48.99|46.67|61.88|59.16|80.39|90.27|79.7|65.8|58.86|47.4|38.22|37.3|46.71|52.45|38.62|45.36|54.17|55.86|44.68|35.62|28.86|19.47|24.94|28.8|25.31|25.32|27.27|22.2|33.67|38|45.91|59.39|35.54|30.2||
2025-07-04 04:21:09|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|3.778|3.222|3.5|3.25|5.417|5.7778|7.445|2.445|1.3333|1.5|1.889|2.2222|2.5|3.222|4.167|4.195|3.1111|5.111|8.489|11.133|14.525|21.507|20.3933|24.28|27.34|28.6667|24.4733|25|21.97|16.42|16.75|17.88|20.17|19|21.99|24.9|28.36|27.94|26.39|22.34|26.88|33.57|37.08|52.52|57|63.5|60.06|73.4|54.84|36.54|50.22|43.54|46.26|36.74|42.76|32.78|35.64|32.99|38.17|36.38|42.89|40.07|31.57|26.01|30.91|34.74|37.99|33.44|44.91|29.19|32.27|37.1|38.77|36.87|39.3|39.86|37.38|32.91|41.85|44.29|42.7|40.24|34.53|33.91|43.01|47.69|61.99|76.22|70.25|74.16|83.92|108.14|108.99|112.59|120.46|114.76|105.02|114.55|137.55|139.71|146.09|146|168|160.6|172.82|183.71|188.01|185.82|220.46|206.88|214.8|228.31|202.52|165.6|164.16||
2025-07-04 04:21:14|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.15|4.02|8.16|10.74|9.99|19.5|19.5248|20.96|27.5|28.28|25|32.2|28.93|32.77|35.25|31.34|34.99|37.96|41.3|41.59|32.44|29.53|38.79|39.98|17.4|22.03|18.31|21.31|23.74|27.23|29.26|27.31|35.57|43.2|43.65|38.85|32.58|37.96|37.57|37.64|37.57|46.68|50.89|57.15|55.87|72.06|70.05|67.57|65.31|65.77|62.52|47.44|49.74|43.14|49.23|55.04|60.73|65.28|67.26|69.75|83.96|72.46|74.69|75.1|66|72.21|59.5|62.28|63.14|53.95|47.11|58.77|72.96|74.52|90.16|85.51|111.36|108.39|94.18|92.8|118.6|107.5|100.46|136.36|128.55|159.14|149.32|160.83|184.22|207.46|180.89||
2025-07-04 04:21:17|russ2000_0390|PSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:21:18|russ2000_0391|MSA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.3889|5.1389|4.7778|4.9444|5.1944|5.8889|4.8756|5.0278|5.3333|5.4311|5.5978|6.4722|6.75|7|7.3889|6.8889|8|8.2011|7.2222|7.1944|6.9444|7.1111|7.0556|7.0556|7.75|6.8333|7.9367|8.1333|9.75|11.1|12.2333|12.4333|14.9733|12.9|11.0333|11.95|13.09|18.0867|22.3767|23.42|29.87|39.53|47.4|46.51|45.81|39.4|38.81|39.85|41.21|35.45|36.11|40.65|43|47.92|49.01|40.11|41.24|36.33|24.45|18.25|23.42|26.73|24.74|25.39|27.36|22.8|28.82|36.13|37.58|30.9|35.22|36.86|41.08|34.87|38.68|46.85|49.92|48.13|49.82|51.45|54.66|55.36|54.93|50.58|44.7|45.48|46.9|43.67|50.37|58.25|62.16|72.25|81.1|72.86|86|80.63|93|101.09|108.99|103.39|99.38|105.63|123.93|121.67|118.94|125.95|149.44|160.99|168.06|162.84|143.32|139.1|127.49|118.86|141.01|134.35|137.56|182.68|174.14|184.15|180|182.63|173.81|163.7|162.97||
2025-07-04 04:21:23|russ2000_0392|SCS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.63|21.69|18|17.13|18.25|17.75|12.63|11.38|11.75|17|17.63|14.95|12.39|15.4|13.05|15.71|16.7|13.49|9.11|10.53|9.59|11.85|11.75|13.63|12.29|13.05|13.1|13.62|13.14|14.64|14.32|16.85|18.72|14.69|16.57|19.59|19.52|17.41|17.87|15.33|11.08|9.96|9.3|4.32|4.53|7.32|5.77|7.08|8.21|6.91|8.41|10.22|11.55|9.93|7.41|8.71|8.64|8.57|10.01|13.63|12.7|15.24|16.39|14.77|16.48|15.1|17.72|16.88|17.57|17.85|19.41|12.76|15.26|14.5|13.35|16.8|17.05|13.65|14.55|15.55|13.25|13.75|16.6|16.5|17.29|16.91|17.47|18.61|10.95|10.73|10.44|12.93|13.8|13.75|11.9|12.34|11.73|11.13|7.77|7.8|8|8.57|10.91|12.68|12.03|14.49|12.03|11.48|9.92|11.235||
2025-07-04 04:21:27|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||63.7497|69.2997|73.1996|57.1497|90.8995|89.9995|93.7495|131.2493|112.4994|111.5994|148.1993|151.7992|168.7492|232.4988|224.0989|247.4988|163.1992|242.8488|206.249|198.749|247.0488|229.6489|759.2962|545.6973|757.4962|577.4971|418.1979|420.5979|217.9489|244.1988|193.349|109.9494|98.2495|136.9493|75.7496|167.9992|172.0491|199.649|285.7486|322.3484|191.099|280.3486|260.0987|274.3486|256.1987|253.0487|313.6484|299.8485|262.7987|247.4988|177.8991|170.0992|123.8994|100.0495|104.2495|66.8997|59.5497|71.2496|67.3497|101.2495|124.3494|130.6493|185.8491|183.4491|191.849|190.049|143.8493|145.1993|85.8746|74.9996|107.5495|100.4995|128.6994|97.7995|138.9743|142.0493|182.6991|188.3991|192.449|175.9641|213.8989|250.0488|196.049|172.4991|165.7492|234.8988|167.5492|231.5988|267.7487|184.2741|196.199|298.1985|315.4484|809.846|1298.3935|1204.044|997.345|605.847|608.097|469.7977|263.5487|304.3485|312.1484|325.4984|290.0985|245.8488|340.3483|271.0486|232.1988|168.8992|153.5992|52.1997|59.0997|41.9998|20.6999|8.7015|8.925|7.35|10.6499|19.0499|19.1999|17.0999|12.5999|10.8674||
2025-07-04 04:21:32|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||0.4631|0.4094|0.4698|0.5369|0.604|0.604|0.4865|0.6816|0.4891|0.523|0.6241|0.7649|0.7964|0.9437|1.3599|1.5565|1.3435|1.6469|1.5565|1.5262|1.1059|1.6384|1.9046|2.0939|2.2784|2.2528|2.1381|2.688|2.4397|2.72|2.5696|1.8208|4.0096|3.52|4.3408|5.5904|2.7696|4.6144|3.8368|4.048|3.6|2.894|1.816|2.48|2.632|3.39|3.824|5.1|4.26|3.392|3.554|3.048|3.316|2.41|3.154|3.12|3.562|3.52|3.32|3.49|3.566|4.412|3.92|4.144|3.774|5.288|5.716|4.008|4.48|5.134|5.908|5.268|4.184|4.534|3.63|4.622|4.7|4.866|3.982|4.478|4.912|4.998|5.188|5.152|5.772|5.514|4.556|5.718|5.776|5.322|5.1|5.436|5.086|5.232|5.196|5.558|5.506|6.12|7.06|8.57|8.05|9.19|8.52|10|9.79|10.99|13.96|12.192|12.004|13.504|16.224|17.658|16.174|15.78|18.462|23.85|27.674|23.894|28.768|36.936|31.754|26.994|27.162|30.918|27.378|27.494|31.47|31.63|35.464|41.898|47.548|41.51|29.19|34.94||
2025-07-04 04:21:37|russ2000_0395|MASI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.85|33.53|38.84|26.94|26.12|23.06|25.06|27.06|25.73|21.64|24.54|31.77|30.19|29.46|24.67|17.84|21.8|19.2|22.24|20.78|20.08|21.97|25.24|28.65|28.03|24.8|21.88|26.19|27.37|35.45|43.58|41.93|36.47|49.57|58.99|61.78|90.36|85.83|83.25|87.84|87.53|98.49|118.28|102.97|129.62|138.97|153.25|153.35|163.33|235.12|218.89|244.05|273.52|218.86|271.54|303.29|153.21|141.23|151.79|141.46|166.09|162.87|114.45|92.64|128.7|126.6|117.52|172.96|188.77|150.13||
2025-07-04 04:21:41|russ2000_0396|APOG|price_second_month|2||||||||||||||||||||||||||||5.89|7.455|6.735|6.135|6.5|5.64|5.275|5.04|4.56|3.84|4.865|4.895|5.33|5.635|6.085|7.75|6.565|7.25|8.75|8|8.625|8.655|7.5|8.75|13.125|16.25|19.25|18.875|15|21.38|23.88|11.81|14.5|12.97|10.5|10.31|12.25|9.88|6.31|4.63|3.56|4.25|5.25|6.88|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|23.89|35.1|35.13|39.67|41.93|44.65|44|41.61|45.88|46.84|42.56|49.53|42.92|52.81|61.78|68.64|74.84|51.02|39.67|43.26||
2025-07-04 04:21:46|russ2000_0397|AWR|price_second_month|0|2.5625|2.5417|2.6458|2.6875|2.3958|2.5417|2.9375|2.9792|3.9792|3.875|3.7292|4.1875|4.6458|5.5833|4.9583|4.7084|4.5417|4.625|4.2084|4.7916|4.7916|4.5833|4.5|4.375|4.2916|4.5833|4.6667|4.75|4.7916|4.75|4.6667|5.125|5.25|5.4583|5.75|5.8333|5.7084|6.5417|6.625|7.0833|7.7916|7.9167|7.625|5.7917|6.125|5.9167|5.2915|5.7915|6.1665|6|6.2915|6.3333|7.4165|7.3333|7.7915|7.5|7.75|7.2915|7.521|8.4375|7.271|7.8333|9.4167|9.3958|8.8958|11.75|12.6458|8.9375|9.9375|8.6875|11.2292|10.2|10.1333|12.6167|11.83|11.65|12.6633|12|11.95|11.74|12.75|12.51|12.135|12.3|11.7|12.425|13.005|13.6|13.99|16.015|15.3|17.245|18.45|19.215|18.7|18.955|18.015|19.53|20.825|16.275|16.875|19.755|17.515|16.775|15.675|16.51|16.54|16.08|17.185|16.665|18.29|16.77|17.29|17.75|17.64|18.43|18.395|21.79|22.75|26.48|26.565|26.3|29.18|30.03|30.28|32.3|34.89|40.13|38.43|37.75|41.83|42.41|39.06|38.98|42.4|44.72|45.79|49.3|57.69|53.12|57.5|60.43|67.08|71.13|72.94|92.53|85.29|76.59|82.01|76.08|73.82|73.05|79.37|92.21|94.18|84.16|79.25|82.97|97.99|89.3|88.82|84.21|79.9|71.41|73.59|81.42|85.31|76.54|78.87||
2025-07-04 04:21:53|russ2000_0398|RWT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||17.2|18.17|22.19|24.02|33.47|43.06|51.98|35.25|23.68|19.5|23.44|14.25|14.44|14.13|16.63|14.06|11.63|12.06|13.56|15.81|16.88|19.18|23.75|23.24|24.94|25.92|29.5|29.84|27.18|30.77|36.56|43.2|53.02|60.75|49.86|59.06|58.23|56.94|51.73|50.31|43.14|41.46|45.96|48.64|57.21|54|53.59|37.33|30.53|33.42|33.75|18.75|13.05|13.5|15.92|16.03|14.37|14.25|15.19|13.81|13.83|16.38|15.55|12.56|10.33|11.57|12.11|14.33|16.72|20.26|19.16|17.79|18.58|20.1|19.49|19.37|19.55|19.12|16.11|14.59|13.78|11.89|14.25|14.8|15.22|16.37|16.92|16.68|15.02|14.65|16.36|16.98|16.69|15.3|15.93|16.6|16.18|17.08|5.35|6.93|8.65|9.84|11.13|12.47|12.82|10.39|10.2|7.75|7.9|7.61|5.92|8.01|7.11|6.13|6.34|7.57|7.16|6.68|5.45||
2025-07-04 04:21:56|russ2000_0399|CHDN|price_second_month|0.013768115942029|||||||||||||||||||||||||||||||||||||||||||||3.7083|3.6042|3.6667||3.5833|3.0417|2.9167||3|3.2083|3||3.0833|3.6667|3.6567||6.9167|5.0833|5.48||5.75|3.855|3.76||3.8967|4.3133|4.9683||4.18|4.6267|6.1617||6.7217|6.0833|6.3633||6.4083|6.275|6.0617||6.815|6.525|7.45||7.0817|5.8867|6.1217||6.2417|7.01|7.1233||8.73|8.3267|8.995||5.8117|8.1633|6.7367||5.61|6.4167|6.225||5.4667|5.9533|7.2333||7.5133|6.505|8.6883||9.7983|10.4533|11.075||13.1417|14.42|14.9417||15.0183|16.25|15.8833||20.8417|22.3017|23.5817||21.06|24.3917|25.075||30.55|34.3667|38.7833||49.4167|46.2833|40.6567||57.535|61.7275|68.6||66.575|81.91|97.395||99.13|120.04|120.45||95.765|92.075|105.715||139.17|116.04|134.93||139.6|135.21|133.54||101||
2025-07-04 04:22:02|russ2000_0400|IART|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.1636|5.4233|5.6492|2.0925|2.5986|1.9207|1.3558|1.7219|1.4688|2.1738|2.8834|2.0337|2.0337|2.2597|2.3184|3.0506|2.8382|6.8062|3.1771|6.6119|6.4989|5.934|8.5868|12.2069|12.234|12.6995|8.6275|6.987|7.936|8.7631|12.7537|12.2069|14.1909|14.331|14.4756|13.4994|15.3614|16.7624|15.1038|15.6281|16.5139|18.0053|17.3725|17.3816|18.7148|19.004|23.1935|21.9507|18.7329|18.7284|18.9905|21.9145|14.2316|11.8001|11.7323|15.271|14.7965|17.9872|17.8064|15.7139|19.6006|22.6647|23.18|18.0233|14.5208|14.2813|16.0484|17.7793|17.5172|18.3957|17.124|18.3668|20.9926|21.2592|20.3147|22.5924|22.2535|27.1209|30.3567|29.99|31.355|30.68|37.355|43.21|40.4|42.74|50.35|50.99|48.62|52.73|64.54|59.47|53.63|55.09|46.6|60.02|60.99|52.1|52.11|47.79|54.73|68.34|69.05|75.23|63.95|67.06|62.64|47.71|54.94|55.62|37.95|42.54|39.19|36.91|30.9|20.34|24.58|23.21|12.66||
2025-07-04 04:22:06|russ2000_0401|CTLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:07|russ2000_0402|PEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:08|russ2000_0403|EE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|28.82|21.61|18.64|18.95|16.78|13.89|16.85|18.23|30.97|27.92|29.26||
2025-07-04 04:22:10|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|10|9|8|7.25|5.38|4.5|4.31|14.06|6|13.44|5.13|4.25|4.1|4.25|18.57|21|20.72|17.59|17.3|17|15.48|15.32|18.58|19.54|22.33|14.56|21.72|16.98|14.9|16.67|18.83|20.75|19.91|19.69|18.99|25|26.77|24.91|24.79|21.15|25.21|23.21|13.88|15.8|18.4|16.87|20.43|30.84|26.21|29.58|34.87|37.62|39.98|38.88|47.81|59|63.82|74.1|61.28|57.63|57.84|72.7|76.7|61.47|56.95|69.76|70.57|72.47|72.24|73.04|93.63|60.37|53.28|67.06|75.7|75.42|79.19|83.06|86.66|63.14|68.58|77.89|72.4|86.85|103.59|105.01|99.49|81.27|75.77|78.75|88.1|94.62|96.36|98.94|90.93|80.67|83.92|83.32|88.48|92.55|119.01|136.35|123.29|131.18|143.74|149.87|177.4|206.21|219.11||
2025-07-04 04:22:14|russ2000_0405|MATW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.875|3.75|4.125|5.0325|4.8125|6.1875|7|7.5625|7.1575|7.125|8.5625|9.6875|10.6575|10.5|12.4225|12.315|15|14.315|14.5|13.565|11.625|12.095|12.5|14.5|14.44|15.565|17.51|22.05|24.1|24.19|25|24.25|22.8|22.78|24.03|26.57|28.47|31.16|31.65|35.35|36.87|34.78|36.99|40|39.29|37.14|34.76|35.6|40.05|40.01|44.21|43.14|44.14|44.86|47.61|50.23|40.83|34.74|28.55|34.84|34.64|33.52|32.38|31.48|32.48|37.15|39.09|33.41|33.17|31.02|30.12|29.93|30.25|33|38.35|36.9|42.18|41.03|41|46.15|46.07|48.37|49.65|50.78|59.81|47.37|54.87|61.51|72.75|65.85|63.75|60.25|56.65|51.25|55|51.9|42.13|39.77|34.03|29.31|38.35|29.56|20.7|21.9|26.73|35.7|39.07|37.03|34.67|33.18|32.36|25.01|31.66|38.16|38.5|42.18|34.15|28.94|28.33|25.33|30.16|24.92|21.45||
2025-07-04 04:22:19|russ2000_0406|PSMT|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16|16.38|15|20.38|20|44|36|40.25|40.5|37.5|35.94|32.25|38.15|38.3|35|38.25|38.4|34.3|26.35|16.26|15.85|11.2|7.69|6.19|6.29|7.06|7.72|7.37|6.8|8.15|7.9|8.12|9.25|12.12|16.99|15.69|16.63|22.61|28.44|28.46|28.55|23.45|14.9|16.3|17.85|16.29|19.3|20.01|24.88|28|29.33|36.49|41.64|58.52|76.04|66.65|82.54|72.02|82.8684|77.01|89.23|91.03|113.79|90.9|96.04|82.3|89.03|81.78|80.46|96.91|85.98|76.56|86.54|77.88|90.95|84.7|86.95|84.25|83.8|85.2|87.6|81.75|70.15|61.25|59.81|61|74.1|61.26|63.54|65.37|69|93.88|84.04|89.74|71.95|71.41|79.45|66.38|63.97|74.31|73.68|77.73|62.49|76.02|80.59|91.33|83.08|90.97|101.49|106.68||
2025-07-04 04:22:23|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|2.625|2.47|2.625|2.9375|3.78|3.5625|4.5625|4.75|5.5|6.375|6.5625|9.22|8.595|10.2825|9.97|7.2825|9.375|8.86|11.095|12.875|10.4225|10.595|11.9075|11.75|11.845|12.4625|11.8|14.9625|12.975|13.5|15.75|15.35|16.925|16.9|17.8|23.8|24.6|23.605|27.4|28.25|33.6|34.53|28.74|37.23|40.98|39.09|34.69|26.35|30.97|33.22|33.32|33|26.61|23.96|26.38|27.8|26|15.56|20.84|25.7|24.86|24.58|29.22|22.04|25.87|28.93|28.02|28.43|33.1|29.82|27.79|25.43|32.71|29.1|29.27|31.27|36.3|35.35|33.26|32.32|33.2|36.2|33.92|34.91|37.13|33.94|39.57|43.88|47.14|43.16|40.18|43.78|59.97|55.32|63.31|76.77|58.5|59.93|60.84|64.2|81.2|79.43|80.06|98.34|91.9|97.46|112.32|113.15|115.36|118.51|108.35|92.64|93.05|107.86|118.19|159.76|166.97|208.68|165.92|183.06|188.4|164.4|155.7||
2025-07-04 04:22:28|russ2000_0409|ATU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:29|russ2000_0412|AYR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:30|russ2000_0413|BCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|23.4|25.06|30.32|26.02|29.98|35.69|35.61|35.65|30.21|30.85|16.52|22.9|24.81|22.45|25.95|26.9|29.35|38.4|40.3|47.75|43.8|26.58|29.48|23.11|29.46|39.72|36.86|34.39|47.32|44.21|46.34|64.55|57.85|64.83|81.77|77.32|64.14|73.52|69.11|77.11|109.44|113.25|133.66|135.08|135.62|147.6|103.66|89.54||
2025-07-04 04:22:33|russ2000_0414|HTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.5|12.88|12.3|12.51|11.82|8.6|9.46|10.35|10.36|11.65|11.85|11.46|11.9|11.03|10.38|10.46|10.21|9.16|10.61|11.81|12.78|12.17|12|10.71|9.87|9.84|9.72|9.69|7.81|8.05|8.49|10.5|10.74|14.12|13.13|16.05|15.88|23.54|23.68|20.7|20.55|20.38|19.44|21.6|18.87|21.08|15.93|20.44|22.29|27.8|28.5|25.31|24.65|24.15|25.39|23.53|21.21|19.38|19.58|20.24|23.3|24.55|22.13|18.55|19.77|24.89|33.18|36.38|34.21|36.42|31.08|29.4|27.38|28.94|33.43|31.47|30.56|29.75|30.64|31.72|32.85|32.27|31.99|29.62||
2025-07-04 04:22:36|russ2000_0415|BFAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.37|36.26|35.42|39.46|39.06|40.56|44.7|50.7|54.74|59.97|66.94|63.08|64.79|68.06|69.8|69.11|76.98|79.17|88.68|95.57|101.37|119.24|121.68|123.1|136.24|164.79|151.47|167.25|108.98|131.46|171.99|169.06|135.76|145.76|122.95|129.89|90.55|68.85|70.71|78.84|84.3|95.39|87.65|114.07|103.42|140.72|115.63|129.66|131.5||
2025-07-04 04:22:40|russ2000_0417|MGEE|price_second_month|0|||||||||||||||||||||||||||||5.2533|5.28|5.5941|6.2933|6.5363|6.957|7.7837|8.3378|8.3911|9.2267|9|9.7156|10.2178|10.6533|10.4222|9.6444|10.1778|10.8844|10.5556|10.6667|10.3689|11.2|11.4044|14.24|12.9133|12.3533|11.52|11.9|11.24|11.5667|11.8333|13.18|12.7067|13.9533|14.2267|12.5867|13.48|12.72|12.7667|11.5867|12.46|13.2533|14.4133|15.2067|15.8|16.0067|17.7267|17.72|18.1333|18.1|17.94|17.8333|20.9|21.0667|21.34|20.7333|20.2267|21.32|22.8467|23.8733|24|24.7933|23.3133|22.3467|20.6267|22.4067|22.9067|22.2733|22.6133|21.96|23.38|21.04|22.9|22.6|23.6|20.0533|20.6867|23.62|22.8933|22.1267|23.5467|24.88|27.5267|27.3133|27.76|28.1|29.8267|29.24|30.0867|32.96|33.7|35.7867|35.58|34.74|37.3|38.58|37.54|40.23|44.01|43.09|38.73|38.46|43.47|48.54|50.71|54.94|59.2|63.95|65.1|63.6|66|52.5|59.65|65.45|66.09|63.92|66.24|75.85|77.52|71.34|67.89|64.99|68.67|63.7|75.02|80.54|72.59|72.02|79.37|77.02|72.01|70.78|71.76|72.43|73.75|63.19|80.13|86.705|104.28|91.78|90.32||
2025-07-04 04:22:46|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|13.9525|11.1875|9.665|11.9375|22.14|18.1725|19.375|24.25|17.64|75.4075|44.0625|81.69|38.38|38.13|11|6.23|8.55|6.85|6.65|5.45|9.21|15.18|17.9|16.68|30|32.39|19.45|12.82|23.11|17.57|15.34|10.48|16.79|31.05|24.26|15.87|22.3|19.92|18.88|15.08|19.39|18.03|20.66|17.59|10.31|8.56|12.92|19.1|17.82|21.95|23.44|17.83|20.01|20.55|14.57|11.61|7.98|7.08|4.81|4.28|4.89|5.64|7.88|8.16|8.59|9.22|12.1|12.41|11.85|12|15.29|13.43|11.93|13.03|12.1|13.82|13.15|12.56|11.84|12.97|14.8|12.71|13.46|12.22|8.72|10.27|11.36|12.54|13.05|13.98|15.54|13.43|15.72|20.98|19.56|23.8|26.9|27|25.1|25.79|38.38|44.23|63.96|56.47|67.67|59.24|55.26|44.72|57.81|55.89|53.47||
2025-07-04 04:22:52|russ2000_0421|HMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.5|13.44|10|12|11.5|14.19|14.5|16.44|15.94|17.25|18.875|21.44|24.125|27.315|27.94|35.5|33|27.88|28.19|23.44|25.88|30.13|21.94|15.5|17|15.25|16.5|16.62|21.16|20.2|19.32|22.54|20.35|16.03|15.97|13.77|15.15|15.08|13.51|15.14|16.93|16.97|19|18.76|18.2|19.58|18.94|18.65|16.75|18.36|20.22|20.24|22.32|19.34|19.56|17.38|16.29|14.9|8.52|7.69|9.03|12.25|12.02|13.44|15.37|16.4|16.33|16.95|16.32|13.32|12.21|17.33|17.11|17.57|19.12|20.46|24.3|26.36|30.72|28.61|29.21|29.8|31.3|32.23|34.42|33.22|34.93|30.81|34.06|36.55|40.15|41.9|38.25|35.15|46.7|41.15|44.2|46.3|40.28|39.19|40.51|43.87|43.41|38.93|36.52|39.06|39.92|38.54|39.87|41|37.07|41.59|40.46|35.77|38.59|36.96|30.05|28.66|33.46|36.19|34.17|35.61|41.87|42.33|43.43||
2025-07-04 04:22:57|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18|19.25|19.5|20|24.75|28.88|25|28.25|43.75|34|34.63|19.5|17.13|26.88|24|18|21.13|15.44|9.38|6.69|7|8.31|6.75|6.31|7.5|4.69|6|3.94|7.59|11.45|20.03|28.25|25.15|29.02|13.51|25.3|14.99|21.73|20.58|19.19|19.12|20.64|18.67|21.65|26.65|41.11|46.27|46.75|59.46|59.8|55.98|47.99|64.62|67.65|84.9|77.55|95.33|97.58|103.58|47.38|44.66|58.34|54.79|60.79|66.95|66.66|54|56.77|56.71|51.25|39.82|35.43|44.46|35.83|43.36|43.8|42.07|42|37.46|42.35|35|38.45|42.22|40.4|36.48|35.89|30|35.95|39.84|44.05|47.63|64.2|64.7|67.65|72.6|64.45|70|57.1|66.4|54.16|53.01|56.65|69.45|80.08|75.84|64.42|59.57|78.61|117.24|95.35|84.01|61.91|47.67|51.61|47.58|53.18|55.77|67.73|68.41|67.38|92.68|107.55|102.22|118.53|108.89|115.6||
2025-07-04 04:23:03|russ2000_0424|EXPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:04|russ2000_0426|PLXS|price_second_month|0|||||||||||||||||||||||||||||0.9583|0.9583|0.8333|0.9583|1.2083|1.375|2.4167|4.125|4.5625|4.8125|3.9375|4.1875|2.9375|3.5|4.25|4.1875|3.5|2.9525|2.375|3.0625|3|4.5625|4.25|3.4375|3.375|3.3125|4.5|7.1875|9.4375|14.47|13.315|10.94|10.75|8|15|16.345|15.28|14.875|19.69|28.235|41.75|77.375|40.5|30.88|30.19|34.82|30.15|21.51|22.61|14.62|15.21|9.85|12|16.51|17.94|19.13|14.69|11.79|13.75|10.6|13.77|17.08|21.5|33.56|39.33|19.82|24.15|16.4|22.01|23.77|29.76|24.77|28.23|28.03|16.68|12.85|18.26|25.18|27.16|34.49|34.05|23.01|27.135|31.43|37.28|26.58|27.15|34.7|28|29.89|23.15|24.36|29.18|32.74|40.37|41.15|41.76|41.19|39.01|40.25|45.48|38.07|37.2|36.39|43.92|46.15|51.1|56.07|51.98|52.08|62.51|60.32|58.15|63.29|61.04|61.76|49.53|57.21|75.9|66.35|64.22|76.07|74.71|83.98|98.81|91.83|84.14|81.47|84.8|93.73|110.22|95.89|90.68|101.55|101.89|94.4|110.14|128.11|164.4|132.92|131.26||
2025-07-04 04:23:08|russ2000_0427|MRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:09|russ2000_0429|CBU|price_second_month|0|||||||||||||||||||||||||||||3.0625|2.6875|2.25|2.625|3|3.25|3.3125|4|4.5|4.8125|5|6.125|6.53|7.25|7.375|7.625|7.25|7.75|7.5|6.5625|6.25|8.75|8.375|7.875|8.125|8.6875|9.875|10.875|11.875|14.03|14.5|17.155|16.97|12.5|14.565|13.095|11.75|12.315|13.19|10.78|11.375|11.03|11.075|14.28|14.235|13.975|12.75|14.44|15.55|15.375|16.005|16.345|19.255|21.9|24.35|23.175|22.02|25.55|27.7|23.46|23.3|23.63|24.06|21.67|19.39|21.87|24.04|21.39|20.56|20.11|20.17|22.1|24.13|22.6|23.06|17.11|15.5|17.83|18.56|22.41|22.85|22.58|24.08|25.16|25.08|25.03|26.42|27.32|26.61|28.04|26.88|28.87|29.36|33.24|38.86|36.43|35.51|35.34|36.99|35.52|35.31|35.66|43.13|37.03|41.24|47.45|56.7|59.41|53.76|51.46|55.38|53.31|59.88|66.13|65.66|64.79|61.81|60.99|67.85|60.81|59.42|60.17|62.25|71.19|81.12|74|70.66|72.94|66|65.38|65.14|61.05|49.44|47.55|44.36|45.3|45.46|61.16|69.23|63.29|56.24||
2025-07-04 04:23:14|russ2000_0430|ROG|price_second_month|0|||||||||||||||||||||||||||||||||||||3.875|3.1875|3.6875|3.3125|4.095|6.28|6.78|3.4075|3.8525|4.2825|5.25|6.1575|6.7825|14.25|12.125|10.565|12.19|12.5|13.75|13.5|16.5|18.94|20.405|19.25|19.315|12.875|13.565|12.94|14.25|16.065|20.155|29.345|30.94|34.88|36.38|35.55|26.2|29.45|31.98|31|30.65|27.5|24.35|28.78|33.02|31.51|43.9|52|61.45|46.39|47.45|45.66|41.39|39.07|38.3|49.04|56.96|58.02|69.48|48.41|40.24|41.19|44.06|31.68|39.19|40.01|28.2|18.25|17.06|26.1|28.16|27.45|28.56|26.8|32.99|47.16|46.93|49.87|39.7|37.09|40.31|39.79|44.43|47.71|46.27|55.47|62.81|64.7|62.26|60.18|70.82|78.28|72.25|55.66|55.43|53.42|66.47|55.91|74.32|82.51|106.21|118.55|161.1|137.32|113.96|138.07|128.66|155.25|137.99|132.42|130.02|116|108.26|113.31|146.91|181.48|187.35|212.41|272.62|273|265.38|250.52|109.04|147.2|157.47|144.51|129.4|112.07|118|107.26|103.58|79.94|66.57||
2025-07-04 04:23:20|russ2000_0431|LZB|price_second_month|1||||||||||||||||||||||||||||6.6233|6.1233|4.4167|5.54|6.8333|8.2067|6.75|7.9567|8.6667|7.9567|7.75|8.6233|9.5|9.6667|10.0833|12.5|11.21|8.8333|9.2933|10.6267|9.2933|8.7933|9.96|10.2933|10.3767|10.0433|10.0433|9.8333|11.4167|12|12.3333|14.3767|16.6467|18.8333|19.63|17.81|18.81|23|19.06|16.81|15.38|14.03|14.56|15.75|17.8|18.5|15.79|21.82|27.45|25.22|23.2|23.98|17.28|22.38|22.2|20.98|21.76|17.98|15.18|15.37|13.93|14.57|13.19|13.56|17|14|13.96|11.87|12.38|11.46|7.38|7.93|8.34|7.65|9.32|2.17|1.25|4.72|8.65|9.53|12.54|7.43|8.44|9.02|9.55|9.87|7.41|11.9|14.96|12.29|14.63|14.15|18.87|20.27|22.71|31|27.1|23.17|19.79|26.84|28.11|26.34|26.56|24.42|26.74|27.82|24.56|31.05|27|32.5|26.9|31.2|29.95|30.6|31.6|27.71|32.99|30.66|33.59|31.48|20.55|27.06|31.63|39.84|42.48|37.04|32.23|36.31|26.37|23.71|22.57|22.82|29.08|28.64|30.88|36.92|37.62|37.28|42.93|43.57|39.09|37.17||
2025-07-04 04:23:26|russ2000_0432|ACOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:27|russ2000_0433|IBOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|5.0018|5.6745|6.3755|7.5655|9.3037|11.2855|12.0109|12.6782|11.3675|10.2951|8.8652|8.9486|10.5156|11.1411|9.2197|10.4858|9.1415|10.3703|10.6682|11.8412|14.2243|13.9264|16.1382|17.2963|18.5484|18.5018|17.7892|21.5924|23.9535|26.9841|31.6742|30.72|23.9709|28.7636|26.5236|26.3345|27.2727|27.2727|26.3|25.9091|25.9182|28.0527|26.5273|26.85|23.02|22.04|21.68|25.34|25.84|23.5|10.01|11.19|15.44|16.77|21.2|19.75|15.6|17.2|19.09|17.07|15.65|17.88|18.98|18.47|18.26|18.1|20.25|21.78|21.92|26.09|23.18|24.1|26.36|25.52|24.76|26.1|25.65|30.51|22.55|28.04|29.65|38.925|38.05|33.15|35.95|41.25|38.65|43.2|46.85|38.39|40.82|36.46|35.59|42.42|34.1|30.78|31.58|32.41|43.58|46.4|41.88|42.01|43.01|41.93|41.73|52.68|48.53|42.72|44.78|44.87|51.89|56.83|63.18|73.13|67|62.63||
2025-07-04 04:23:31|russ2000_0434|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.1483|2.1317|1.4683|1.8|1.86|1.27|1.4767|1.4183|1.6133|1.96|3.0083|3.9183|3.8883|4.9083|5.3867|5.1683|6.04|5.665|6.245|7.305|9.4767|10.3467|12.865|13.4983|19.4117|24.6467|32.37|32.57|35.43|40.8|25.98|30.19|38.6|36.18|43.1|49.9|51.4|78.45|66.56|68.33|60.76|5.51|4.85|3.03|2.89|4.94|4|8.1|6.52|6.42|8.77|10.89|12.04|10.58|10.67|9.26|9.08|10.055||
2025-07-04 04:23:34|russ2000_0438|ATRO|price_second_month|0|||||||||||||||||||||||||||||0.1199|0.1605|0.1573|0.1573|0.2012|0.321|0.2269|0.3617|0.2536|0.2204|0.2943|0.2536|0.2675|0.2536|0.3349|0.2675|0.2536|0.2536|0.214|0.2536|0.3146|0.3349|0.3414|0.5211|0.6956|0.7491|0.6434|0.836|0.8521|1.0032|1.2039|1.1865|1.6051|1.3042|1.4045|1.4206|1.2039|1.2707|1.2707|1.2293|1.141|1.4045|1.5222|1.9235|2.1669|1.8727|2.3276|1.625|1.5817|1.265|1.111|1.0643|1.0979|1.4805|1.6635|1.6602|1.6934|1.6635|1.6468|2.1758|2.6782|3.1207|3.4767|4.4182|4.6411|5.3065|5.7556|5.9553|9.3321|10.4533|17.5297|6.5707|5.7989|8.0812|3.5818|3.6084|4.2009|3.8604|3.4845|3.8781|7.4909|6.5401|9.0961|9.5338|11.8554|14.6183|17.4753|16.3825|12.5062|13.7215|11.5876|15.8824|20.6904|26.8243|30.1449|38.5675|31.6265|36.1693|35.4268|50.271|50.5095|37.3347|32.9102|27.058|32.7486|38.1159|36.92|33.51|30.6|26.29|41.49|38.55|35.2|43.51|32.46|35.97|40.67|27.51|29.15|20.27|9.13|9.04|11.42|15.8|16.96|13.36|10.46|14.71|10.5|9.21|8.4|15.24|15.9|17.53|14.85|19.17|20.56|22.42|16.15|20.01|31.22||
2025-07-04 04:23:39|russ2000_0439|CKH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:40|russ2000_0440|RCII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:41|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|22.07|24.26|23.65|22.99|22.26|20.28|22.23|17.51|16.79|11.85|15.31|16.99|18|16.85|16.45|18.55|13.9|16.2|22.2|24.1|27.33|29.35|28.81|34.4|33.2|31.43|28.72|35.48|38.4|37.3|43.08|46.25|41.99|41.13|37.43|33.6|33.77|34.7|34.48|39.7|35.53|40.43|35.07|34.25|36|37.34|36.86||
2025-07-04 04:23:44|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9578|8.8425|6.1579|5.6082|6.0225|1.1232|0.9081|2.2465|3.8477|3.9273|4.8435|7.6237|10.2685|15.1597|17.0636|16.6892|15.4146|15.1199|19.6447|16.028|17.223|18.864|23.8588|25.9938|28.4235|29.236|27.0294|27.9057|25.2768|25.2768|23.8668|23.3808|18.24|20.86|15.2|16.98|19.62|21|22.05|21.95|24|26.05|25.9|28.75|30.9|28.55|31.28|29.21|29.38|30.31|25.35|23|25.08|28.26|34.65|31.89|32.11|35.21|32.23|28.18|29.55|26.91|30.36|25.75|25.54|24.4|25.28|26.72|23.86|26.43|23.75|26.57||
2025-07-04 04:23:47|russ2000_0445|FCFS|price_second_month|0.2277628032345||||||||||||||||||||||||||||||||||1.2501|1.8334||2.2084|1.8751|2.375||1.4167|1.2084|1.2917||1.2084|1.3333|1.167||1.167|1.146|1.417||1.834|1.896|2.042||1.927|2.625|2.584||4.167|3.875|4.771||3.2083|3.6667|2.75||1.125|0.8125|0.75||2.2667|2.5667|2.2667||3.0533|3.1633|3.4037||4.7533|6.75|8.547||10.64|10.015|13.355||10.685|13.16|14.58||19.75|20.59|25.87||23.44|23.4499|14.68||14.99|15|19.06||17.52|17.13|22.19||21.8|27.75|30.99||41.99|41.95|35.09||40.17|46.01|49.62||49.21|57.89|61.84||57.59|55.98|55.67||45.59|40.06|37.43||51.33|47.08|47||58.3|63.15|67.45||89.85|82|72.35||100.02|91.67|80.63||67.48|57.21|70.04||76.44|87.5|74.81||69.51|73.35|86.91||93.33|100.38|108.39||104.88|114.8|103.6||135.14||
2025-07-04 04:23:53|russ2000_0446|WOR|price_second_month|2|||||||||||||||||||||||||||||6.3344|5.5481|6.1646|6.9509|7.2605|7.603|9.6578|9.5551|9.8633|9.4523|10.4798|10.9935|12.3291|11.4045|12.175|11.4045|12.6374|13.7162|12.3291|11.6387|12.8716|10.2517|12.9456|12.5634|11.7127|12.7915|11.9469|11.6387|12.212|12.7545|10.3627|11.0777|8.9016|8.3592|8.5564|8.5133|9.0188|10.2517|8.9016|7.6317|6.5098|5.8933|5.918|7.3667|8.6674|8.0139|9.1112|9.1236|10.8188|11.6141|9.3517|8.279|9.0619|8.9879|10.0668|11.1271|12.625|12.2367|12.625|10.0236|10.899|12.4031|12.7175|12.175|12.5881|10.6524|11.8237|13.7162|12.7607|15.4114|10.1346|11.1024|10.936|7.4406|6.2016|9.1852|8.1496|6.8119|8.9201|9.8448|8.8338|9.4934|11.7127|13.297|12.9271|10.6524|11.349|10.9976|13.3771|13.3278|16.9402|19.8376|22.0507|24.9912|24.9912|22.6856|23.5795|23.8261|18.4506|16.6628|16.6813|18.9252|18.8574|23.2713|27.3152|28.9735|29.4605|26.8159|31.2359|28.0488|28.8255|27.4508|28.8625|25.8172|23.2589|24.7384|24.7939|22.6918|22.6733|16.2991|23.0678|30.3359|32.2654|40.23|39.4348|33.486|33.3997|29.3249|31.5688|29.3187|35.0579|36.6114|46.0001|37.9861|57.04|57.16|49.91|38.3|41.9|50.63|65.41||
2025-07-04 04:23:58|russ2000_0447|RPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5216|12.6279|11.9709|9.7487|13.3235|13.0627|12.8211|12.6955|13.3235|13.6037|13.8936|12.5409|12.7342|13.2945|12.4926|12.6182|13.0337|13.8163|14.6375|14.0095|8.16|9.89|10.29|10.69|12.54|14.13|12.64|11.99|10.55|9.07|7.81|8.38|5.6|6.7|4.75|4.08|3.15|3.22|3.04|3.3|2.72||
2025-07-04 04:24:01|russ2000_0449|LOGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:02|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||6.0741|5.8149|7.7778|8.963|7.4815|6.963|7.1852|6.7408|5.3333|6.4445|5.7037|5.4075|5.4075|5.7777|6.8148|6.2778|6|6.2222|5.833|6.37|7.703|8.222|8.222|9.833|8.445|8.8889|7.973|8.8889|9.3333|10.167|11.778|12.555|10.5556|14.3611|10.9167|12.4722|11.1111|8.4444|11.0833|11.5833|10.1111|12.3611|14.7111|27.25|24.25|24.4|21.53|23.11|18.3|17|16.57|18.48|19.46|22.05|24.25|18.9|22.8|26.54|26.61|23.45|37.28|37.12|46.35|41.33|53.65|51.6|58.33|68.49|54.44|41.02|30.19|36.57|36.68|42.89|35.58|36.55|32.1|29.97|27.63|29.65|22.01|25.37|28.5|27.49|20.73|24.9|28.6|22.92|27.57|30.6|31.09|30.86|28.32|31.25|36.76|35.52|35.27|35.85|33.12|35.85|34.5|40.77|41.45|42.93|48|58.99|53.01|46.86|55.23|66.37|58.1|57.33|45.68|50.63|46.56|40.19|28.44|25.76|20.32|17.6|18.59|24.62|34.38|40.36|40.54|38.88|30.27|32.65|29.98|36.02|43.2|36.19|41.29|45.95|51.53|62.29|75.16|99.37|82.58|89.45||
2025-07-04 04:24:07|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|57|72.2|76.25|63.78|70.69|71.99|64|52|15.52|22.04|31.57|32.3|40.48|36.08|35.44|36.93|46.58|50.35|49.735|51.33|42.32|49.44|50.17|55.77|59.75|61.81|65.06|69.93|66.58|70.13|68.03|80.12|73.01|75.55|81.53|83.58|83|77.56|84.54|85.33|81.99|78.83|82.61|96.7|97.05|100.37|108.71|109.19|94.44|104.04|91.93|88.43|107.32|94.55|70.63|66.45|80.5|110.9|122.34|126.26|103.73|103.53|96.38|73.27|88.92|79.32|65.11|76.18|59.73|70.28|95.68|74.55|81.65|70.76|69.85||
2025-07-04 04:24:11|russ2000_0454|TILE|price_second_month|0|||||||||||||||||||||||||||||7.21|5.685|3.66|4.88|5.71|4.665|3.775|5.665|6.53|5.96|5.44|5.66|4.945|4.47|6.34|7.94|6.69|6.625|5.5|7.065|7|7.5|8.065|6.565|7.19|7.565|9.875|11.565|11.625|14|15|19.125|19.595|12.25|12.5|9.53|7.75|8.69|4.5|4.5|4.31|6.94|8.41|6.38|6.14|5.85|4.96|4.95|9.03|4.97|4.12|2.66|3.64|5.71|5.71|7.54|7|7.14|9.9|8.33|7.65|10.15|8.33|11.08|11.48|12.71|14.86|15.82|16.88|18.04|17.44|16.76|14.16|13.17|5.54|2.23|6.34|6.61|7.68|8.6|11.78|12.82|14.44|16.67|19.25|15.08|11.5|12.25|12.69|13.73|14.69|18.31|16.8|17.66|20.05|19.26|18.24|17.03|15.12|20.19|21.53|24.24|19.88|15.9|16.96|17.68|17.4|18.9|20.55|19|24.95|24.2|22.7|23.55|16.2|17.75|14.47|11.05|16.79|14.59|8.49|7.56|8.345|12.42|16.34|14.38|14.26|13.05|14.39|11.17|10.83|8.82|6.93|10.33|10.11|15.72|16.11|18.88|26.55|20.23|20.09||
2025-07-04 04:24:17|russ2000_0456|SWM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:18|russ2000_0457|HUBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.6875|2.7893|3.1408|3.297|3.5|4.25|4|3.5158|2.672|2.2813|2.2813|2.4375|3.4844|2.875|2.1719|2.2344|1.5938|1.6875|0.875|1.2344|1.6375|1.75|1.22|1.0313|1.2937|0.6188|0.7662|0.6412|1.0625|1.3162|2.03|3.5537|4.0975|3.315|5.4375|7.2687|6.87|8.0625|10.1375|10.425|11.83|11.65|14.27|15.835|18.49|16.685|13.04|14.995|18.04|19.97|13.35|8.98|9.88|10.965|13.225|13.485|15.3|13.275|16.315|17.48|19.08|15.745|14.89|17.815|17.48|15.05|16.185|18.865|18.155|18.575|18.815|19.535|23.515|21.745|18.81|20.185|21.21|18.845|19.265|18.46|20.01|20.375|21.425|25.25|17.925|19.225|23.9|21.825|25.8|26.425|22.22|21.49|19.48|21.53|25.535|23.115|23.385|26.92|27.31|28.79|34.905|35.1|38.835|42.2|36.49|39.905|42.075|45.865|36.78|39.02|37.775|42.53|43.15|47.13|51.64|41.1|33.71||
2025-07-04 04:24:23|russ2000_0458|WERN|price_second_month|0.42427958307787|||||||||||||||||||||||||||||2.864|1.7952|2.6032||3.4176|4.1136|4.448||4.5936|6.0384|7.0432||6.7456|7.6448|9.4784||8.88|8.16|7.6||6.4|6.64|6.48||8.32|7.68|8.7024||9.3024|11.64|9.84||11.436|9.45|10.614||12.45|10.578|8.436||6.936|7.05|10.2||14.55|10.032|14.58||17.048|14.704|17.224||16.952|18.368|19.49||21.1|19.31|22.64||19.62|17.29|19.7||20.27|18.71|17.48||20.15|17.15|17.03||18.58|21.71|17.34||18.12|18.63|19.8||21.89|20.49|22.6||25.05|20.83|24.1||23.89|21.36|21.67||24.17|23.33|24.73||26.51|25.2|31.15||26.25|25.1|23.39||22.97|23.27|26.95||29.35|36.55|38.65||37.55|35.35|29.54||31.08|35.3|36.39||43.53|41.99|39.22||44.52|44.27|47.66||38.54|37.6|40.26||44.18|38.95|42.37||35.83|38.59|35.92||27.36||
2025-07-04 04:24:30|russ2000_0459|PLCE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|9|9.81|10|25.13|26.94|40.5|26.63|16.44|14.25|20.5|25.75|20.25|24|26.8|17.93|27.15|33|26.5|10.1|10.64|9.21|20.12|17.25|26.73|30.97|23.52|23.91|37.03|47.75|46.67|35.59|49.42|57.9|60.05|64.03|63.52|55.76|51.64|24.28|25.93|24.56|36.1|33.35|21.68|21.89|26.43|29.96|33|44.55|44.02|48.77|49.64|49.83|44.49|46.53|53.12|51.67|49.83|60|44.29|44.82|54.8|57.85|56.97|49.81|49.63|47.66|57|64.19|65.41|57.67|55.2|83.47|80.18|79.87|100.95|120.05|102.1|118.15|145.35|135.25|120.8|127.8|90.09|97.28|95.38|76.99|62.52|19.56|37.42|28.35|50.1|69.7|93.06|75.26|79.29|49.3|38.92|30.89|36.42|40.25|23.21|27.03|23.22|11.54|8.14|15.48|10.46|8.74|4.43||
2025-07-04 04:24:34|russ2000_0460|DORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.625|1.375|1.6875|1.5625|1.7825|2.3125|1.6575|1.5325|1.6875|1.9075|2|1.9075|1.875|2|2.375|2.5|3.2825|2.4075|2.25|1.89|2.0625|2.0325|1.595|0.9225|0.625|0.665|0.47|0.5|0.8375|0.95|1.2375|1.8125|2.435|2.4|2.2025|2.515|2.5375|3.3725|3.5|4.6625|4.7175|5.0125|6.25|6.795|6.75|5.55|5.915|5.305|5.065|5.25|5.115|5.71|7.11|7.025|7|5.25|4.765|6.395|5.975|4.13|7.1|7.03|7.395|9.025|11.32|11.725|19.755|17.335|18.93|16.175|19.34|22.705|24.07|29.48|34.2|34.96|44.53|50.24|49.78|57.62|53.13|44.83|47.33|44.11|46.66|50.35|47.72|50.57|55.21|63.07|72.24|78.16|83.4|66.42|68.31|69|64.52|80.98|87.86|80.9|81.66|71.08|74.32|60.64|69.92|84.69|92.37|99.71|102.38|93.86|110.98|93.42|101.05|90.65|89.64|93.03|82.05|82.51|72.04|94.22|91.97|113.42|139.98|131.46|129.31||
2025-07-04 04:24:40|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|19.13|16|22|18.44|14.19|13.06|8.19|7.56|7.25|5.88|4.31|7.75|11|14.85|13.69|17.45|24.28|27.15|22.9|18.14|20.78|27.75|26.68|25.46|24.68|25.92|27.5|29.84|29.12|25.49|25.97|20.14|17.49|17.9|15.02|17.76|24.33|26.33|30.92|33.21|29.54|23.21|25.24|18.78|17.74|22.9|21.73|19.41|20|21.97|21.96|28.58|27.49|24.14|25.09|22.46|23.47|24.7|25.95|26.09|26.77|28.86|28.01|26.46|28.97|31.94|33.76|35.21|37.64|39.59|43.71|40.11|52.37|58.17|62.01|57.87|50.68|46.99|48.7|46.68|44.91|37.44|33.65|27.68|25.02|26.04|32.7|27.42|24.89|23.19|25.39|25.74|33.47|32.88|24.76|25.88|25.54|27.34|27.68|31.28|26.36|25.55|22.8|23.93|23.36|29.24|33.75|30.49|35.32||
2025-07-04 04:24:44|russ2000_0464|HMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:45|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|26.7|25.2|22.2|30.9|32.8|27.02|15.54|18.67|22.11|21.64|21.18|22.69|26.58|29.71|22.55|22.49|18.58|7.45|5.21|3.2|4.8|9.61|10.92|17.33|17.8|20.17|26.79|18.28|18.42|16.01|10.84|10.98|10.88|7.43|11.12|7.34|6.69|8.61|12.82|18.93|22.72|21.13|24.09|23.54|17.49|15.09|14.18|15.6|12.15|13.55|12.6|14.39|18.53|13.93|12.29|7.76|4.74||
2025-07-04 04:24:48|russ2000_0468|BKE|price_second_month|1||||||||||||||||||||||||||||||||||||||3.1296|3.9815|2.963|2.4074|2.2593|2.3704|2.7408|1.8703|2.037|1.5924|2.0369|2.3151|2.5556|2.6298|3.7778|5.0742|4.7036|3.7036|3.9631|6.8148|7.2222|10.148|14.852|13.1111|8|10.6667|10|12.7778|7.6667|6.5833|7.1667|5.2222|5.1667|7.8056|8.3333|8.4|7.3333|9.9111|10.8889|10.9556|8.9333|8|7.8667|8.5467|8.56|9.8444|12.8711|12.5556|12.2089|13.1111|15.5156|19.7067|15.0978|14.3289|18.2|18.6089|16.8622|22.6|23.8|26.2667|25.2933|22|29.82|30.4867|37.0267|21.82|31.93|31.77|34.14|29.28|36.76|32.42|26.54|37.77|40.4|42.7|38.46|40.87|47.9|39.57|45.43|44.64|46.65|52.02|54.05|52.56|45.8|44.36|45.39|52.52|51.09|45.77|36.97|30.78|33.87|25.99|24.03|22.8|18.6|17.8|16.85|23.75|22.15|26.9|23.05|19.34|18.72|17.31|20.6|27.04|13.71|15.68|20.39|29.2|39.28|49.75|39.59|42.31|33.04|27.69|31.66|45.35|35.69|34.6|33.39|47.52|40.27|36.94|43.97|50.81|38.32|45.35||
2025-07-04 04:24:53|russ2000_0470|PRGS|price_second_month|2||||||||||||||||||||||||||||||||||4.9722|5.0133|3.9033|4.4722|5.9444|6.1111|4.2778|4.8333|6.0689|4.5278|4.9444|3.5556|3.4444|5.5278|4.5|6.25|7.2778|6.2778|3.5|3|3.4733|3.8333|3.6667|3.6667|4.7511|4.9178|7.1111|6.7933|8.6867|11.21|7.5833|8.8767|11.1667|14.42|13.3333|10.04|10.54|10.04|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|49.83|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|36.37|40.18|43.66|45.59|51.41|45.51|47.98|46.96|51.03|53.04|54.88|60.06|51.38|56.81|49.82|58.4|64.09|57.33|59.96|54.44||
2025-07-04 04:24:59|russ2000_0473|GSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.63|10.37|10.99|10.56|16.75|21.2|21.13|16.15|14.93|15.14|11.92|15.18|13.97|14.78|12.48|12.8|17.89|18.56|20.14|19.45|17.33|15.37|20.82|12.42|9.55|7.23|9.12|10.01|11.27|11.38|10.63|13.29|15.9|15.38|10.37|8.11|1.8|2.28|1.5|1.29|0.6469|1.01|0.801|0.4951|1.14|3.33|4.39|8.31|6.61|8.06|6.42|7.1|4.79|4.99|4.86|5.34|4.94|4.54|6.05|4.42|4.57|3.43|3.83||
2025-07-04 04:25:02|russ2000_0477|BHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.3067|5.3333|6|5.6956|4.7778|6.2511|5.4178|5.8622|7.1111|7.0289|6.5844|6.6956|7.7778|11.0267|12.5022|11.9467|8.9733|8.4444|11.1111|13.3333|13.4178|16.36|9.8889|14.0578|15.1111|22.7778|12.8356|12.4|10.2267|11.0222|8.4978|11.7333|13.3333|11.2889|13.8267|15.4844|12.64|19.7244|24.4867|23.2067|19.42|19.1733|23.3667|21.68|21.1133|19.4067|20.4333|23.48|24.21|24.94|24.29|21.49|22.11|25.08|17.95|16.8|17.77|16.49|12.68|9.77|12.2|16.4|18.03|19.8|18.48|14.03|16.07|18.86|17.28|13.55|13.81|16.42|13.54|16.05|15.54|17.42|19.5|21.97|22.98|23.84|23.19|24.63|23.78|23.46|23.24|21.37|21.46|21.65|20.73|24.12|28.35|31.1|32.3|32.5|30.5|30|27.7|25.85|23.84|27.4|22.09|26.48|34.47|27.18|21.19|19.61|24.32|28.4|30.95|27.03|23.58|26.14|25.49|27.45|28.87|23.79|23.61|25.74|24.95|30.71|43.07|42.51|48.49|39.96|36.52||
2025-07-04 04:25:08|russ2000_0478|FMBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:09|russ2000_0479|CNMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.5274|3.5644|4.9067|8.4444|8.6667|13.1111|14|14.1667|22|11.42|11.8333|13.1667|12.5|12.42|15.8333|14.6267|14.0867|13.54|18.1667|20.5867|22.6667|18.6667|16.8333|18.3333|16.0867|9|9.5867|15.2933|14.3067|20.3|17.95|20.61|23.74|19.02|19.04|15.2|19.65|21.22|21.26|28.85|25.45|24.45|28.97|29.61|31.34|29.26|22.6|19.36|19.44|20.49|22.13|27.36|31.31|29.05|24.88|26.96|26.69|31.96|23.51|13.59|15.75|17.83|20.79|21.88|19.44|18.51|21.51|26.48|28.3|23.45|26.29|29.84|26.79|27.02|27.63|31.11|32.93|31.09|40.71|46.62|44.9|39.5|42.43|51.3|55.54|53.06|42.5|39.74|39.82|40.8|43.58|41.62|50.77|49.6|53.5|60.53|68.65|80.43|67.96|76.9|80.48|100.77|113.27|94.64|73.41|86.31|101.89|123.06|137.69|131.34|131.46|146.16|116.29|88.57|82.85|96.19|121.3|111.46|107.27|80.32|76.44|73.22|74.04|59.17|56.75||
2025-07-04 04:25:15|russ2000_0480|BCO|price_second_month|0||||||||3.6839|4.065|4.319|4.2767|4.4461|4.4461|4.7001|4.1497|4.5308|5.1659|5.7587|3.2605|3.6839|4.8272|5.42|5.5894|6.0551|6.9443|7.1137|6.3092|5.9704|6.1822|6.4362|6.5633|5.8434|6.5209|6.2245|5.6317|5.3776|5.1659|4.4884|4.5308|4.8695|6.0128|8.2021|10.4749|10.9196|10.1785|11.0184|9.3879|9.882|9.5361|10.0302|12.0561|12.8902|16.6815|15.5786|14.0621|14.1999|17.2329|19.5766|20.197|21.2999|21.3344|17.3019|16.5436|13.5106|15.7164|13.1315|10.4776|9.8572|8.3752|8.582|8.3407|10.9464|12.9592|12.1651|11.3655|12.8103|14.8948|13.29|10.4004|7.8141|8.7295|9.0163|12.2423|14.6025|17.0565|15.8819|21.2916|19.1134|17.2109|22.1574|25.4551|27.0047|30.3024|31.4163|30.9586|32.6461|36.3574|31.6314|35.282|36.9088|39.9694|38.4805|21.77|23.87|26.59|26.35|22.48|25.48|22.67|18.87|24.54|30.87|29.75|25.7|24.62|25.25|22.77|22.26|27.46|26.45|26.83|25.83|33.53|30.41|26.7|27.38|21.7|28.14|31.96|28.66|32.18|29.25|29.15|36.5|40.4|53.45|63.1|78.45|80.85|73.5|79.25|75.1|70.82|78.92|77|75.25|93|78.29|40.1|48.36|67.1|76.83|75.41|78.16|61.16|70.06|60.83|55.28|59.75|65.25|66.53|75.81|78.9|82.83|103.24|110.93|96.71|94.04|82.06||
2025-07-04 04:25:21|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.4|498.4|530.2|608.4|521.6|552.2|545.2|657.4|662.8|529.4|378.8|420|293.4|307.4|190.6|355.4|351.4|424|415|336.8|226|271|226|291|235|142.2|131.8|87|28.2|22.8|15.6|6.588|10|14.3|19.69|24.7|19.24|19.19|19.37|23.18|26.88|29.66|32.18|25.56|23.73|21.91|19.43|18.4|17.35|15.25|18.66|14.41||
2025-07-04 04:25:25|russ2000_0482|CORE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:26|russ2000_0483|PEGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:27|russ2000_0485|KBH|price_second_month|2||||||||||||||||||||||||||||5.5|5.19|2.875|5.94|7.94|5.75|6.44|11.125|8.875|7.69|7.315|8.685|8.375|9.875|9.875|11.625|9.065|7.565|6.5|6.565|6.565|7.19|5.815|8|7.065|5.94|6|7.065|7|10.69|10.655|12.875|14.625|13.97|14.28|14.095|12.155|10.405|10.03|10.845|9.625|9.78|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.465|32.025|41.125|54.325|57|81.91|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|32.25|41.64|48.23|42.44|40.15|42.25|32.43|32.64|28.82|38.45|43.82|53.97|44.2|59.59|64.76|86.08|78.5|67.1|54.03|54.14||
2025-07-04 04:25:32|russ2000_0486|BRC|price_second_month|1||||||||||||||||||||||||||||4.765|4.4417|3.0817|3.905|4.9433|5.195|4.98|4.5133|4.8367|4.8933|4.985|5.3683|5.0633|5.195|5.4367|6.3483|7.5833|7.7083|7.8333|8.0833|8.8333|11.25|12.1667|13.5|10.69|11.125|12.565|12.315|12.565|14.5|15.625|15.5|16.75|13.905|10.375|13.47|10.47|16.25|16|16.97|15.595|16.235|15.125|16.905|16.85|18.065|14.9|18.3|18.15|17.5|16.1|16.675|14.14|16.675|15.905|20.375|19.04|23.05|24.385|31.285|32.35|31|30.94|36.18|37.46|36.84|35.16|37.28|31.2|37.14|35.88|35.09|33.43|34.53|35.28|23.95|17.63|25.12|28.72|30.01|31.12|24.92|29.17|32.61|35.69|32.06|26.43|31.57|32.35|27.51|29.28|33.4|33.53|30.73|30.5|30.93|27.15|29.87|22.44|27.34|28.29|24.74|19.66|22.98|26.84|30.56|34.61|37.55|38.65|33.9|37.95|37.9|37.15|38.55|43.75|43.46|46.41|49.32|53.05|57.26|45.13|46.82|40.02|52.82|53.45|56.04|50.7|53.9|46.27|47.24|41.73|47.1|53.73|47.57|54.92|58.69|59.28|66.02|76.63|73.85|70.64|67.97||
2025-07-04 04:25:39|russ2000_0487|MDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:40|russ2000_0488|WMGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:41|russ2000_0489|IPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:42|russ2000_0490|SMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.999|0.835|0.875|0.898|0.73|0.934|0.521|0.454|0.67|0.775|0.968|1.469|1.378|0.889|1.03|1.459|1.678|1.394|1.316|1.748|1.624|1.228|0.895|1.24|1.058|1.303|1.565|2.217|2.176|2.498|3.328|3.924|3.348|2.456|2.434|3.18|2.624|2.162|2.61|2.705|2.42|2.665|2.185|1.885|2.4|1.835|1.39|1.92|1.922|1.995|2.15|2.786|2.533|2.619|2.965|3.178|3.613|3.549|4.14|3.918|5.006|6.767|9.149|8.806|23.41|25.809|28.561|78.757|87.327|43.77|33.15|41.46|40.09||
2025-07-04 04:25:46|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||3.8333|5.125|5.5417|7.9167|11.2501|11.2501|11.125|12|15.25|17.125|19.25|20.5|21.5|20.5|18.75|20|22.25|25.875|21.25|14.125|14.125|5.125|8.1875|10.3125|6.375|6.625|6|6|5.875|4|5.5|5.5|6|5.375|5.25|7.05|9.45|9.02|9.94|13.57|8.13|7.95|5.82|9.71|11.71|14.92|17.35|15.1|18.72|24.75|22.85|14.11|13.9|15.9|23.64|27.07|28.44|32.77|24.49|26.74|22.21|19.07|15.18|26.11|16.74|13.1|19.03|21.32|30.51|34.59|40.17|47.67|56.65|62.07|70.6|80|69.14|82.01|96.26|84.74|98.46|92.26|110.53|113.86|107.55|129.15|138.14|130.6|123.24|149.75|183.3|230.42|203.81|200.42|197.07|187.34|199.65|191.84|200.46|215.02|272.3|302.9|314.69|353.01|456.71|409.42|439.86|456.39|452.65|430.46|403.2|369.82|386.8|298.48|363.02|447.46|579.68|624.9|550.12|595.31|532.08|473.96|444.34|445.68|501.77|450.85|553.6|490.83|466.53|497.7|492.39|477.3||
2025-07-04 04:25:51|russ2000_0492|MACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:52|russ2000_0493|NWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||20.6667|20.3333|19.1667|20.1667|19.7533|20.6667|22.3333|22|22.8333|23.6667|25|24.25|24.38|25|28|28.19|27.5|24.38|28.38|24.47|24|25|25.13|19.5|21.75|23|24|24.45|23.9|25|24.45|26.34|29.25|28.05|25.6|24.5|27.85|28.49|30.5|31.97|29.11|30.83|33.86|36.43|36.2|36.78|34.36|34.24|34.88|38.25|41.24|44.27|49.83|46.46|47.97|42.04|45.59|48.73|49.95|40.95|42.44|42.1|42.88|43.99|43.97|45.44|48.82|47|45.17|45.22|47.06|45.77|46.35|49.17|43.86|45.55|42.73|41.04|42.53|42.87|45.27|45.46|46.51|47.25|44.7|43.98|48.8|49.89|54.9|59.73|57.3|60.1|61.25|66.3|69.15|52.15|59.8|64.9|66.33|64.22|68.82|71.36|68.77|65.77|64.11|51.11|47.92|47.99|52.88|51.45|43.12|52.01|54.29|47.61|50.11|48.34|42.7|39.28|36.62|36.74|37.42|40.22|43.82|40.88|40.97||
2025-07-04 04:25:58|russ2000_0494|TYPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:59|russ2000_0495|HF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5912|21.8428|22.2432|23.1415|23.11|20.2569|19.9103||
2025-07-04 04:26:00|russ2000_0496|OMCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.85|5.22|6.08|3.29|3.05|7|13.22|13.14|19.29|13.35|12.33|10.75|6.62|6.5|8.48|9.57|11.63|13|16.83|18.38|21.13|22.89|24.35|25.18|16.72|13.4|15.91|10.69|8.48|9.38|11.9|10.64|13.22|13.19|11.46|13.38|14.08|14.93|15.64|14.2|14.92|14.13|14.42|15.43|17.8|18.58|22.7|24.11|27.31|26.81|27.81|31.8|35.38|36.42|35.84|29.23|27.98|31.59|37.64|35|38.025|41.1|50.25|49.9|43.65|45.7|68|72.25|82.52|81.1|71.8|79.16|81.47|68.11|68.02|107.75|132.95|135.86|155.27|183.62|139.55|109.39|105.27|52.28|54.44|72.02|57.58|33.62|26.15|32.24|44.48|45.69|38.06|28.23||
2025-07-04 04:26:05|russ2000_0499|HT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:06|russ2000_0500|GTLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|17.38|24.08|24.95|28.33|27.26|41.77|46.88|8.81|6.83|20.22|20.26|16.75|16.61|17.86|15.92|28.81|40.48|43.93|48.56|56.22|70|66.29|70.12|59.51|65.53|93.72|115.1|86.88|82.66|72.03|66.34|43.15|34.94|34.81|25.56|19.88|16.93|24.91|30.91|34.71|35.59|36.14|33.36|46.31|55.11|64.06|74.9|62.17|88.16|76.95|62.84|52.99|56.92|40.81|72.07|105.99|155.17|148.66|188.38|179.34|121.8|175.2|191.95|132.56|133.5|116.56|178.43|132.75|147.68|156.31|122.4|183.8|190.55|157.86||
2025-07-04 04:26:10|russ2000_0501|SSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.2285|56.7751|65.2567|66.4684|64.3912|59.0253|66.2953|70.1899|81.7872|87.1428|93.4019|90.6324|88.4168|104.1338|106.197|98.4562|109.7836|110.9191|121.9556|119.9061|127.4808|134.82|147.1083|141.6745|129.4471|127.8408|141.5222|138.4757|128.367|133.1583|128.1731|125.9298|135.3185|125.4867|126.3453|113.8271|120.3354|115.6826|130.4441|6.7115|2.6587|1.0524|1.8002|6.4253|5.816|7.0346|8.1516|6.2868|8.3362|8.8348|7.9208|7.7546|7.847|8.7886|8.2993|9.5733|9.3979|9.9795|12.6013|14.0414|18.7127|18.1126|18.0203|17.5033|18.0757|21.2883|23.43|17.52|21.94|17.26|16.86|16.99|17.12|23.03|17.18|17.88|15.07|13.77|12.81|14.67|17.63|21.15|15.22|12.36|14.92|11.9|8.67|11.12|12.76|18.82|21.21|18.54|18.53|22.26|15.87|14.95|14.98|12.62|7.88|7.64|6.91|4.03|2.72|1.97|2|1.62|2.22||
2025-07-04 04:26:16|russ2000_0502|HSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:17|russ2000_0503|CBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:18|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|10.46|12.32|13.7|15.3|18.76|20.43|22.64|19.74|21.76|23.23|23.9|23.76|23.84|25.51|22.18|17.38|19.29|16.27|21.35|24.59|23.85|24.88|26.86|27.83|28.46|23.57|26.66|28.63|26.72|28.36|29.08|29.1|31.22|32.51|26.98|32.22|30.07|31.79|35.51|41.01|43.58|39.62|32.35|31.97|32.76|34.11|34.58|36.78|35.82|37.12|35.96|40.58|36.48|35.98|34.07||
2025-07-04 04:26:21|russ2000_0505|MTZ|price_second_month|0.15486725663717|4.1112|3.1667|2.4444||2.8334|2.9444|3||3.3889|3.2223|3.0556||2.6667|2.0556|1.6667||2.9444|3.1667|4||6.5|6.4444|8.3334||9.6667|9.3889|7.5||5.9444|3.6111|3.9444||3.8334|1.9444|1.7778||0.9444|1.1111|1.2223||0.8889|1.8334|2.6111||3.5556|3.4444|4.555||5.833|4.667|5.889||11.222|15.222|23.555||31.542|29.167|15.25||15.917|10.75|14||18.8333|19.625|29.6667||38.1875|31.25|20||13.2|5.1|6.95||7.36|3.23|2.95||5.76|9.7|14.81||5.43|5.25|10.11||8.8|10.9|10.47||13.21|11.07|11.54||15.82|14.07|10.17||10.66|13.29|11.58||11.72|12.15|12.5||9.4|10.32|14.59||19.72|17.61|17.37||15.04|19.7|24.93||32.9|30.3|32.72||30.82|30.62|22.61||19.87|15.83|17.38||22.32|29.74|38.25||45.15|46.4|48.95||50.75|44.65|40.56||51.53|64.93|64.16||44.87|42.2|68.18||106.1|86.28|92.28||71.66|63.5|85.33||117.97|71.97|75.72||106.99|123.1|136.14||170.43||
2025-07-04 04:26:29|russ2000_0506|BABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:30|russ2000_0507|LEAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:31|russ2000_0508|HIBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:32|russ2000_0511|CALM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4075|1.8275|1.5775|1.595|1.5325|1.2825|1.3125|1.3125|1.375|1.22|0.97|0.7975|0.9525|0.9225|0.875|1.2825|1.28|0.925|1.015|0.8|1|1.02|0.8|0.925|1.0375|1.615|2.345|8.61|5.52|5.925|5.105|5.87|3.435|3.165|3.055|3.45|3.67|3.395|3.44|5.69|6.76|9.08|11.97|14.415|14.775|18.95|14.695|13.54|13.235|14.715|13.575|16.325|16.69|15.795|14.485|14.18|14.445|16.905|16.66|18.97|18.015|18.865|21.5611|20.84|21.34|25.34|25.365|25.19|29.815|35.6|43.895|35.05|44.71|54.16|53.46|50.47|50.76|41.9|38.65|41.7|37.75|38.15|45|42.55|48.7|45|48.67|42.18|41.11|39.77|39.89|35.69|41.51|43.945|38.35|38.34|37.36|34.89|36.06|39|53.73|51.11|56.51|57.22|47.5|46.19|45.31|55.42|55.33|71.57|87.78|107.9|93.37|102.91||
2025-07-04 04:26:36|russ2000_0512|PIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:37|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.13|16.5|22.5|17.75|15|18|12.19|16.88|24.5|41.5|62.13|39.88|34.63|29.38|22.63|36.5|38.25|30.75|33.56|41.38|82.13|45|89.63|32.13|37.69|46.11|29.24|32.91|25.01|29.14|13.1|14.03|15.27|19.27|21.35|29.5|29.17|25.83|19.36|19.39|14.96|15.07|18.38|17.71|20.09|24.17|24.46|18.78|19.59|18.12|17.6|16.78|15.5|19.23|16.81|5.93|4.26|10.53|21.48|27.31|34.1|38.17|33.23|43.98|47.58|57.59|36.36|24.89|27.04|34.68|34.3|28.46|31.91|42.39|35.12|32.22|39.55|33.32|35.37|37.41|30.49|30.28|23.07|20.45|18.55|17.79|19.67|26.65|27.35|31.45|18.9|16.15|18.15|17.05|12|8.76|11.42|11.49|9.26|13.69|13.39|11.74|11.89|16.62|21.5|23.82|22.79|26.58|28.57|21.43|21.14|19.88|21.27|24.41|29.19|28.53|36.21|40.65|35.49|27.87|22.24|19.31||
2025-07-04 04:26:43|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.935|11.675|21.645|24.575|26.285|28.635|33.98|40.815|39.23|34.695|37.25|32.38|35.3|31.13|37.17|38.99|46.65|46.08|47.97|52.26|63.75|61.25|69.24|68.95|61.75|61.14|54.83|48.58|38.75|60.19|61.53|62.85|56.25|45.25|45.05|47.45|37|24.05|30.9|30.73|33.95|16.85|16.25|21.89|29.11|28.97|33.99|34.84|43.46|30.39|31.42|40.25|29.96|34.35|44.38|38.52|35.52|31.08|36.38|35.2|34.77|51.99|31.85|27.03|27.92|30.3||
2025-07-04 04:26:46|russ2000_0517|BEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:47|russ2000_0518|HTLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.313|5.418|4.8677|4.9744|4.5511|4.9947|5.1014|4.1905|4.9101|4.8254|6.0013|5.3333|5.5238|6.2857|6.0013|6.4127|5.5568|4.0635|4.3505|4.0965|3.8883|3.779|3.746|3.6267|4.6502|4.4444|5.2394|6.3492|7.0959|8.6032|8.8952|11.265|10.25|9.2|10.9|8.98|11.805|12.725|12.135|11.08|12.105|13.155|16.47|15.4575|15.0375|15.03|15.9825|17.3475|16.86|16.08|15.44|16.51|16.77|15.57|14.53|13.98|15.4|16.52|15.44|12.37|15.7|14.16|14.75|15.31|15.55|14.54|15.48|16.59|16.62|15.2|13.75|14.47|14.24|13.02|13.73|13.57|14.35|13.92|18.33|20.38|21.625|23.45|26.53|25.17|21.25|20.24|19.16|18.4|18.48|19.03|21.51|20.74|19.45|22.17|22.84|19.52|18.68|20.45|20.75|20.09|17.88|20.57|21.41|17.91|21.9|20.685|18.48|18.2|18.15|16.78|16.74|14.36|14.28|15.15|16.74|16.13|15.6|15.09|13.42|12.78|11.32|12.38|12.77|10.32|8.95||
2025-07-04 04:26:52|russ2000_0520|WDFC|price_second_month|2|||||||||||||||||||||||||||||14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.69|23.125|23.25|21.375|25|25.815|28.875|30|28.75|27.75|28.94|24.38|26.5|27.13|26.75|25.69|23.25|18.75|19.94|18.94|21.88|21.19|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.27|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|243.38|304.41|248.74|242.99|227|222.26|183.98|177.37|160.16|174.54|190.4|229.5|211.4|258.98|226.13|261.61|262.07|234.95|228.36|233.33||
2025-07-04 04:26:58|russ2000_0521|CRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:59|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|16.99|20.4|23.6|35.7|37.13|37.88|36.29|42.64|36.1|43.09|46.98|42.44|48.51|50.27|31.21|31.4|37.43|36.83|40.95|33.88|27.11|27.06|27.23|29.21|22.35|16.96|17.11|20.24|20.57|19.46|17.64|20.97|23.3|24.81|25.19|26.76|28.47|27.11|27.77|30.38|36.81|36.82|36.91|35.32|43.74|48.61|48.03|55.13|57.92|56.78|63.39|62.58|51.64|53.07|53|56.95|59.34|74.27|76.46|69.68|69.05|60.55|73.94|103.96|67.04|68.48|79.14|62.92|75.88|95.21|90.43|89.03|85.1|76.56|67.98|67.22|73.14|73.13|81.59|68.82|75.25||
2025-07-04 04:27:03|russ2000_0525|FLDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:04|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.2509|0.1873|0.2368|0.2896|0.438|0.4309|0.4733|0.7171|0.6499|1.0737|0.8759|1.0172|1.0031|0.6499|0.5685|0.5018|0.2967|0.4662|0.551|0.5301|0.516|0.4272|0.4221|0.7912|0.7912|0.8974|0.8369|1.1427|1.0342|1.445|2.0146|2.0395|2.0683|2.0966|1.9259|1.9044|2.4944|2.6696|2.968|3.3884|4.391|5.9643|6.8221|7.3556|7.7037|7.498|7.8393|8.687|7.4867|8.357|10.5406|12.0777|13.2916|13.4611|10.3597|10.4931|7.6449|4.7922|4.3152|7.4754|6.6028|6.0558|5.2217|5.7868|6.37|7.9365|8.0857|9.1549|8.9989|8.3886|9.6183|10.3869|8.8814|11.4877|11.2684|12.4394|11.8878|14.44|12.85|11.66|11.29|14.2|16.29|16.63|18.16|15.95|13.84|15.67|14.18|13.28|14.47|19.33|22.19|28.76|26.61|34.08|34.46|22.11|24.85|18.85|19.17|23.03|29.57|32.81|51.1|70|115.78|81.97|81.1|51.23|51.35|31.96|31.23|35.19|30.53|25.04|23.69|24.56|18.3|17.5|18.62|21.59|21.51|14.83||
2025-07-04 04:27:08|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|26.67|21.3|18.67|16.83|15.82|17.98|21.45|15.01|17.9|10.96|11.24|12.09|9.42|10.6|12.65|13.8|10.68|9.08|4.88|4.47|4.23|4.18|5.2|3.89|5.33|4.29|2.08|5.14|10.66|12.33|12.03|13.45|12.82|12.77|20.26|15.4|15.31|16.46|15.07|11.08|10.06|8.3|10.49|7.97|8.03|7.33|11.11||
2025-07-04 04:27:11|russ2000_0531|TNC|price_second_month|0|||||||||||||||||||||||||||||||||||||11.6875|11.375|11.3125|11.25|10.5|10.5|11.25|5.375|5.415|5.8125|5.5075|6.0625|13.5|13.375|12.25|11.815|12.815|11.19|12.25|13.875|15|17.19|18.94|18.19|21.33|19.94|17.25|17.53|17|16.905|17.75|16|17.75|21.94|22.25|21.475|20.565|19.15|16.81|17.625|19.875|18.65|17.95|16.675|17.475|19.875|21.56|20.205|19|20.125|20|19.65|18.65|18.97|23.46|23.35|24.825|27.06|29.05|30.78|32.52|42.02|43.83|36.08|35.17|31.15|24.09|9.86|18.27|25.57|27.22|23.86|33.49|31.24|34.14|40.65|38.63|43.96|41.98|41.04|42.2|41.95|38.14|46.67|49.34|51.37|65.26|61.26|63.91|69.69|67.45|65.37|63.76|57.32|62.27|46.54|53.7|64.73|75.1|70.25|70|60.95|65.8|64.4|78.8|76.55|59.85|63.2|57.61|68.39|74.46|71.54|63.94|66.47|67.16|76.2|82.74|73.98|78.66|78.78|62.24|60.35|63.53|70.82|73.1|82.43|85.62|113.19|102.66|97.67|88.37|86.56|74.42||
2025-07-04 04:27:16|russ2000_0534|VSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:17|russ2000_0535|STL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:18|russ2000_0536|DOC|price_second_month|0|||||||||||||||||||||||||||||6.9688|7.1122|7.6812|7.9088|8.933|8.9899|9.3312|9.8433|10.979|11.6618|12.0032|12.5721|12.9135|13.0865|12.6313|13.8284|14.1107|13.6555|12.1761|13.6555|14.452|14.7388|15.2486|15.2486|14.9072|15.59|15.5354|15.5354|15.3624|16.9555|17.9797|16.9009|16.0179|14.3382|14.3656|13.3733|13.7966|11.8347|11.8074|11.3249|12.1488|12.0623|12.4037|14.2518|15.5308|16.1408|16.9055|17.2059|19.013|19.5728|19.8414|16.0907|17.8477|19.1404|21.3207|25.3446|21.8761|23.0777|24.4251|22.9412|24.7528|24.7346|23.9153|25.0077|23.806|27.3929|33.0189|33.4104|29.7416|27.6933|30.4517|26.5644|31.1891|32.9734|18.8172|16.6324|21.1478|25.9272|28.4944|26.2003|29.0042|32.063|29.9783|34.5939|34.5392|33.9384|35.1856|35.9594|37.1793|41.7493|41.0119|44.4986|43.1331|37.0791|33.4741|35.2948|38.0077|39.4461|40.7843|38.563|35.2493|33.7381|32.3453|26.9286|29.9237|35.8046|29.53|32.79|31.34|29.81|26.44|21.64|23.97|27.03|29.26|30.77|31.71|34.71|34.88|31.64|24.64|27.64|28.86|29.09|33.38|36|32.86|31.06|29.69|26.25|26.26|24.06|19.96|20.58|17.32|16.75|19.9|22.28|21.99|20.46|17.41||
2025-07-04 04:27:23|russ2000_0537|MTOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:24|russ2000_0538|TTPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:25|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.875|12.375|14.188|11|14.3125|13.75|15.375|14.5625|13.25|12.75|14.625|15.25|15.375|16|16.7|22|23.5|23.2|23.1|27.05|27.3|32.5|40.169|38.811|42.749|46.75|45.29|46.45|61.9|64.15|60.94|65.21|71.18|79.68|82.42|94.9|92.92|100.5|116.17|127.53|108.5|97.99|106.74|117.31|47.53|46.09|55.2|61.88|73.57|63.01|62.6|69.62|83|83.86|101.73|102.96|101.11|96.98|91.12|92.46|102.41|125.34|126.27|134.77|139.31|125.18|140.9|141.9|145.95|139.1|151.62|146.11|154.11|158.05|155.87|166.59|196.65|193.75|187.65|207.55|221.65|198|204.9|213.5|176.17|178.4|164.4|178.62|204.21|178.39|142.4|178.99|189.28|212.59|253.89|230.67|223.1|285.03|231.93|189.25|217.99|244.51|235.38|253.29|274.64|307.94|313.14|326|324.7|332.8|335.01||
2025-07-04 04:27:29|russ2000_0540|ICUI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.3333|7.3333|9.5|9.8333|9.3333|9.3333|7.7533|9.8333|14.8333|5.92|5.5|6.1667|5.92|5.6667|7.3333|9.42|9.7533|8.5|12.42|14|11.8333|10.7533|10.0867|10.3333|12.46|15.6267|18.8333|20.0867|24.7267|23.5667|28.8267|36.2333|34.83|36.21|39|29.22|30.9|29.36|34.08|33.31|33.31|26.19|24.95|30.62|32.97|30.37|35.98|35.1|41.47|44.01|40.41|39.06|40.15|37.81|37.12|26.84|25.48|30.37|30.25|31.53|36.16|37.19|33|34.37|31.82|35.61|36.65|41.99|43.36|41.2|44.01|45.88|51.45|55.5|58.89|56.76|71.39|71.48|65.685|57.86|60.07|62.59|83.69|88.91|97|113.52|113.44|91.9|103.99|124.77|150.25|150.4|161.3|174.35|213.4|231.25|291.05|306|240.49|245.76|212.8|161.75|187.48|195.81|199.62|200.24|188.7|207.5|208.06|199.35|226.21|236.73|181.64|159|159.23|170.64|174.89|145.03|87.76|109.23|106.34|165.33|163.96|146.33|134.86||
2025-07-04 04:27:34|russ2000_0542|CMRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:35|russ2000_0543|ACHN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:36|russ2000_0545|TERP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:37|russ2000_0546|AZZ|price_second_month|2||||||||||||||||||||||||||||1.1575|1.4075|1.125|1.0625|1.0325|1.0625|0.9075|0.7825|0.7825|0.72|0.5625|0.735|0.75|1.0625|0.9075|1.5625|1.3125|1.22|1.125|1.25|0.97|0.875|0.845|1.1575|1.485|1.5625|1.75|2.5625|2.3125|4.235|4.515|3.22|3.345|2.5|2.36|2.25|2.5625|2.5|2.5325|2.625|3.4075|3.75|3.89|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|33.59|47.59|52.64|52.99|53.13|47.58|45.64|42.54|40.2|42.48|37.73|44.33|47.27|62.45|71.63|79.96|76.18|85.79|86.76|99.52||
2025-07-04 04:27:43|russ2000_0547|AAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|18.7|20.48|22.36|22.59|27.15|27.34|29.71|32.79|29.94|31.19|33.48|34.26|34.85|38.89|42.6|40.75|38.95|39.3|36.4|40.01|44.57|40.67|44.57|38.98|39.93|39.71|32.22|35.74|39.62|40.12|43.6|44.68|46.92|47.53|45.5|26.17|24.99|30.18|30.45|35.41|38.15|34.4|36.14|34.1|28.52|28.46|25.48|18.84|20.92|20.14|21.63|21.12|26.05|28.44|21.83|20.15||
2025-07-04 04:27:46|russ2000_0548|HL|price_second_month|0|||||||||||||||||||||||||||||13.03|11.05|7.37|8.75|10.25|9.75|11.5|11.12|9.5|9.5|7.63|8.38|13.37|13.12|10|12.63|11|12.25|9.75|9.38|10.75|11.5|7.25|8.63|8|6.88|5.88|7.13|5.75|5.44|4.94|6|5|3.5|4.19|3.69|2.44|2.5|2.06|1.44|1.06|0.88|0.63|0.96|1.05|1.03|0.86|1.48|4.39|3.9|3.77|3.8|4.14|6.7|7.42|7.66|6.49|5.98|6.79|5.64|4.48|3.56|3.54|4.98|5.46|6.51|6.97|7.69|8|7.5|11.73|11.5|9.02|7.02|2.32|1.52|3.71|2.98|6.61|5.2|5.38|5.72|9.59|10.15|8.49|7.67|6.19|5.08|4.25|5.41|5.8|4.64|3.83|3.42|2.95|3.38|2.77|3.27|2.36|3.32|3.11|2.06|1.93|2.59|4.06|5.58|6.08|5.58|5.74|5.28|3.74|3.66|3.76|2.84|2.38|2.4|1.31|1.78|2.47|2.64|3.32|6.02|4.78|6.53|9|6.15|5.54|5.76|4.72|3.94|5.45|5.15|5.33|4.39|4.98|3.54|5.89|5.93|5.52|5.13|5.14||
2025-07-04 04:27:52|russ2000_0549|SPTN|price_second_month|0.0056022408963585|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.44||13.86|12.53|11.9||4.11|2.99|1.28||2.64|2.91|4.98||3.71|4.01|5||14.08|10.27|10.64||12.37|16.88|20.01||31.41|22.72|21.45||23.57|24.88|22.96||12.98|14.15|13.92||13.96|14.67|17.45||18.709|15.54|18.52||17.84|15.7|16.12||18.51|22.35|23.73||21.37|19.57|25.805||32.11|25.68|21.29||29.77|28.27|38.77||25.85|25.26|26.56||25.6|20.14|16.89||11.32|11.89|14.325||20.66|17.1|17.61||19.05|20.55|26.01||30.4|30.7|31.5||22.8|21.05|23.3||18.64|21.94|18.52||26.45||
2025-07-04 04:27:57|russ2000_0550|NSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|5.3125|5.5625|10.2825|10.25|7.8125|6.765|3.4225|4|3.9525|4.1875|10.3125|13|20.375|17.03|10.96|12.75|16.9|14.59|11.995|6.4|1.35|3.4|3.65|4.475|5.15|7.48|7.525|8.27|5.08|7.45|6.7|10.68|17.985|22.525|23.725|19.215|17.275|21.04|17.745|18.23|17.25|16.34|12.33|13.96|13.7|8.54|9.73|10.75|12.07|11.145|9.01|12.065|10.81|14.145|14.965|15.73|12.45|12.395|15.065|12.555|12.225|15.1|14.175|15.08|15.95|17.625|14.595|16.01|14.755|16.325|25.9|26.31|22.195|21.58|23.745|35.985|32.775|36.2|41.625|37.725|40.15|58.95|65.3|92|119.85|100.04|126.27|113.9|99.06|77.77|67.27|51.84|67.37|85.5|88.7|92.19|110.34|115.74|89.95|100.07|109.02|118.55|124.09|110.72|101.33|113.75|101.79|94.72|93.99|78.85|87.97|64.72||
2025-07-04 04:28:01|russ2000_0551|STAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:02|russ2000_0552|AIR|price_second_month|2||||||||||||||||||||||||||||10.92|11.1|5.4133|6.3267|6.78|8.82|7.56|7.76|7.62|6.8667|6.5933|6.6533|7.2133|7.5667|7.9933|11|10.42|9.2533|8.1667|9|9.1667|11.2533|11.8333|13.7533|13.5867|12.7533|19|17.3333|19.8333|23.8333|23.8733|30.3333|26.19|25.31|23.13|19.38|19|21.06|16.69|17.69|15.06|12|11.94|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.15|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|19.46|33.55|40.24|35.76|35.37|40.27|46.98|44.53|44.32|51.44|52.78|59.8|59.36|60.82|69.14|64.6|58.7|67.76|53.46|71.42||
2025-07-04 04:28:07|russ2000_0553|CCMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:08|russ2000_0554|CCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:09|russ2000_0555|MDCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:10|russ2000_0556|GHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:11|russ2000_0557|MNKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|69.4|59.45|60.4|58.3|83.15|86.2|88|82|85.95|56.9|44.35|47.25|35.25|15.25|15.5|15.75|14.1|32.9|37.95|34.55|50.65|28.2|28.55|31.4|19.2|20.4|12.75|15|11.15|9.2|12.75|10.5|12.6|32.4|30|24.95|29.8|42.75|35.45|30.75|34.5|22|17.925|11.3|4.685|4.75|4.6|2.451|2.5485|1.52|1.43|3.22|2.76|1.99|1.1|1.77|1.47|1.2|1.12|1.18|1.51|1.49|1.83|3.08|5.62|4.23|4.44|4.63|3.76|4.18|3.88|4.43|5.27|4.43|4.54|3.5|3.6|4.63|5.25|6.58|5.42|4.205||
2025-07-04 04:28:15|russ2000_0558|NSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6923|3.7788|2.9136|2.6667|3.9249|5.0864|6.643|6.1728|5.6296|8.5432|11.4815|11.7778|9.2593|12.5926|18.72|15.5|16.9133|20.1667|22.3733|20.9133|30.2533|33.5|22|22.69|23.01|18.75|19.85|21.34|26.45|11.26|10.02|7.62|8.73|17.98|18.74|21.27|18.36|16|20.23|17.8|19.58|18.83|20.83|21.53|18.14|18.01|20.1|19.32|22.16|23.72|19.81|17.53|13.4|16.64|4.07|2.63|7.55|11.47|10.15|12.79|14.54|13.09|12.61|18.29|16.77|18.82|14.64|20.9|14.89|17.96|16.94|19.22|19.25|19.11|24.07|22.98|27.18|26.24|23.43|26.3|29.33|25.31|26.78|26.1|27.14|30.6|35.02|42.36|41.54|40.08|39|34.93|46.9|55.14|44.58|55.82|51.48|48.06|65.59|55.09|51.26|59.805|71.48|83.59|104.48|102.89|98.62|104|98.82|91.12|103.91|133.92|135.22|160.09|151.42|188|195.5|217.07|156.45|153.88|130.39||
2025-07-04 04:28:19|russ2000_0559|ANDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|2.9167|2.4167|3.125|3|2.9167|3.0833|2.9583|3.396|3.4167|3.7083|4.1042|4.2917|3.4792|2.9583|2.5417|3|2.9271|2.9375|2.8542|2.7833|3.1333|3.2833|3.3706|4.1967|4.3|3.9867|4.3|4.3797|4.5|5.5967|6.4967|5.7533|5.9|7.6267|10.5333|10.9333|10.02|13.7167|18.75|34.4267|27.34|27.4667|28.0533|26.0667|31.5067|28.28|30.84|28.24|29.9733|8.44|8.24|16.7333|21.9333|17.42|21.5333|21.82|23.92|21.5467|32.0267|28.8867|26.8067|29.5267|28.7267|29.0333|26.78|28.12|32.72|33.96|43.7734|56.7134|54.84|50.94|68.77|54.04|44.27|44.34|35.38|34.47|26.85|35.78|36.95|39.35|39.55|35.1|31.85|32.3|35.05|32.7|40.85|33.06|36.96|27.17|22.92|23.1|18.37|12.96|17.73|22.73|26.14|31.08|30.38|33.98|45.6|37.61|37.03|38.5|45.63|39.01|51.36|49.86|55.28|52.34|50.97|47.74|42.78|35.51||
2025-07-04 04:28:23|russ2000_0561|WABC|price_second_month|0|||||||||||||||||||||||||||||||||||||6|5.32|6.33|7.2367|7.6033|7.68|7.8667|8.06|9.75|10.5433|10.1667|10.4167|11.8333|12.4167|13.75|15.0833|16.0833|16.4167|19.3333|22.3333|22.75|27.3333|30.46|34.13|30.88|24.25|36.13|33.5|34.56|31.94|31.44|22.69|28.56|30.31|34.06|38.69|38.2|39.08|38.99|41.13|44.48|41.72|41.09|40.68|44.43|44.08|52.8|50.16|49.38|52.74|58.16|52.09|52.65|52.21|54.64|54.24|48.54|47.83|49.53|49.1|46.3|48.55|47.01|47.33|55.5|51.2|53.16|39.87|51.86|51.43|53.2|54.88|55.67|50.68|48.88|51.58|50.3|42.41|45.91|47.36|44.71|46.55|42.56|44.3|45.03|47.07|55.38|50.28|48.97|48.37|48.6|43.07|45.76|45.14|49|44.99|48.65|50.84|62.03|57.85|51.31|51.55|61.83|57.29|57.23|64.03|63.2|64.28|59.89|61.61|65|57.82|58.98|60.86|55.12|60.11|62.73|56.74|53.78|59.32|60.21|55.95|61.75|55.12|37.83|44.03|50.71|45.71|48.82|51.79|57.23|52.12|48.05||
2025-07-04 04:28:29|russ2000_0562|EXPO|price_second_month|0.22358554873892|||||||||||||||||||||||||||||||2.1563||2.1563|1.6875|1.6875||0.9375|1.0625|0.9063||0.8125|0.75|0.6563||0.625|0.5625|0.5313||0.6719|0.8594|0.8281||0.8125|0.7813|0.7656||0.7813|0.9375|1.3125||1.0625|0.625|0.75||0.875|0.625|0.8281||1.0469|1.0703|1.1953||1.3475|1.3625|1.54||1.6138|1.5767|1.835||1.9212|2.1738|2.675||3.3588|3.4438|3.4362||3.5725|3.9238|3.5475||4.225|4.1675|4.665||5.5925|6.2725|6.76||7.8525|8.2725|7.52||6.1275|7.0425|6.96||8.18|8.3975|9.385||10.8775|10.3325|11.4925||13.2075|14.2725|13.9575||14.7775|17.96|19.3185||18.5275|17.72|20.625||22.39|22.28|24.975||29.205|25.53|30.15||29.15|36.95|35.55||48.3|53.6|50.71||58.54|69.9|69.01||80.93|72.03|90.03||89.21|113.15|116.73||91.47|87.67|99.09||93.32|85.6|88.04||95.12|115.28|89.1||74.71||
2025-07-04 04:28:35|russ2000_0563|SCSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.015|2.3125|2.0625|2.375|2.25|2.72|4|3.625|3.625|3.1875|3.75|4.4075|3.6875|4.22|4.6875|5.4075|4.875|3.6875|4.72|5.375|5.25|7.4075|9.6725|9.5|6.875|14.985|12.095|9.96|12.405|13.7825|10.7175|13.2475|16.5175|15.0475|18.25|10.195|12.565|18.92|21.82|23.835|26.625|30.02|32.35|31.375|24.545|22.33|29.645|29.055|29.44|31.04|30.51|27.66|28.98|27.7|35.28|33.97|29.96|30.09|17.01|15.87|24.74|27.99|23.27|26|25.78|24.96|29.17|36.53|35.43|30.95|35.11|37|29.97|30.24|29.55|30.01|31.93|30.98|41.99|39.26|37.1|38.56|38.86|36.36|38.9|38.2|38.42|37.39|38.38|34.21|37.85|40.25|38|39.25|36|32.75|39.15|40.65|38.04|37.55|29.21|28.26|35.42|28.43|24.65|24.69|25.1|28.44|30.53|35.58|31.25|31.58|38.74|28.97|29.86|31.18|28.76|32.78|33.43|43.23|47.43|50.94|50.41|36.61|40.38||
2025-07-04 04:28:40|russ2000_0564|CWT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||8.75|7.75|8|8|7.75|8.3125|8.72|8.625|8.97|9.7825|10.5|11.4075|11.595|13.375|15.065|11.095|10.94|13.03|12.25|13|14.94|15.815|13.44|11.655|13.125|13.47|12.125|12.375|13|13.25|12.365|11.95|12.65|12.8|12.705|14.1|12.6|13.08|14.725|14.225|14.225|17.485|17.1|18.04|19.875|17.775|21.88|18.765|19.04|20.24|19.285|18.615|19.365|19.535|18.81|18.22|19.645|21.25|19.63|17.41|18.61|18.29|17.94|17.915|17.405|18.6|17.64|18.92|18.88|18.43|19.21|17.41|18.29|18|20.06|19.73|19.95|22.86|23.51|22.06|24.36|25.07|25.43|23.89|20.63|22.53|24.72|29.15|30.49|34.55|36.75|34.65|37.45|45.6|37.95|40.25|41.15|45.72|52.02|49.22|56.44|51.4|47.96|47|45.34|49.48|54.95|56.84|63.55|63.01|56.93|53.67|58.53|64.93|57.24|56.91|50.25|50.57|45.89|49.89|55.33|51.19|45.45|47.25||
2025-07-04 04:28:46|russ2000_0565|EGOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:47|russ2000_0566|UIS|price_second_month|0|||||||||||||||||||||||||||||142.6|85|28.7|43.7|38.8|57.5|37.5|96.2|92.5|90|86.2|125|113.8|111.2|115|145|110|98.8|93.8|90|106.3|81.3|65|61.3|81.3|58.8|76.3|66.3|68.8|113.1|143.8|178.8|245.6|180.6|285|298.1|379.4|430|287.5|298.8|271.3|130|121.9|163.8|119.4|118.2|119|111|114.4|89|112|92.6|112.9|129.8|163.2|141.3|135.6|100.4|114.9|76.8|72.4|66.5|61.5|66.8|65.8|53.5|72.1|84.9|83.2|73.7|49.6|41.3|50.6|40.9|6.7|3.6|13.9|24.4|32.09|34.91|23.2|22.36|22.61|37.16|27.95|17.59|24.15|18.68|15.71|21.13|17.28|22.98|20.65|25.16|27.47|34.22|23.47|23.41|26.72|22.64|20.54|13.17|12.86|10.77|8.44|10.1|14.85|13.9|11.8|7.75|7.75|11.2|12.05|18.6|13.52|13.51|9.7|6.54|11.38|15.53|11.36|11.66|14.58|24.55|25.71|24.21|18.16|21.37|11.93|9.31|4.3|4.98|3.93|4.03|4.79|5.19|4.29|5.53|7.98|4.31|4.77||
2025-07-04 04:28:52|russ2000_0567|RRGB|price_second_month|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|12.73||18.93|25.46|31.71||26.21|42.29|50.99||58.39|44.7|50.96||40.25|47.95|35.03||38.87|42.95|32.6||31.73|26.8|15.83||17.13|21|18.13||18.28|19.94|21.88||34.7|25.82|28.68||30.23|32.21|34.66||56.7|68.54|72.81||74.2|56.87|72.93||87.57|75.74|62.07||52.17|45.02|55.85||65.1|65.25|53.5||52.45|39.35|27.15||31.35|32.5|30.18||11.74|12.76|19.58||32.29|24.55|16.49||7.61|6.21|6.63||12.8|8.02|11.56||7.6|4.39|5.31||5||
2025-07-04 04:28:57|russ2000_0568|OTTR|price_second_month|0|||||||||||||||||||||||||||||6.81|7.075|7.965|8.405|9.17|9.535|9.535|11.055|11.36|10.735|10.87|12.39|11.825|11.975|11.235|15.75|16.125|16.375|15.75|16.625|15.625|16.625|17.5|18.875|16.625|16.375|16.25|16.125|15.375|16.25|17.375|18.94|16|17.565|19.875|18.53|19.625|19.905|19.875|18.5|21|20.88|23.63|25|24.55|28.35|28.24|28.07|30|26.38|28|24.24|28.14|26.62|27.24|26.68|25.56|25.3|26.93|25.28|25.46|30|30.05|31.15|26.09|30.15|30.75|32.72|32.7|36.5|33.51|32.45|37.54|39.71|18.79|17.41|18.95|23.59|23.03|19.99|19.79|18.53|20.56|22.52|21.92|20.56|21.68|21.24|21.13|22.64|24.23|28.89|27.32|26.28|29.56|30.22|28.58|28.49|28.78|32.72|27.02|25.81|26.63|27.36|29.58|34.24|38.35|37.6|39.95|41.8|48.3|39.8|46.2|47.9|48.92|50.28|49.67|50.62|49.16|48.61|42.91|38.85|39.82|40.52|47.97|54.87|65.39|61.86|65.39|75.54|59.63|70.89|74.21|82.37|76.31|90.46|90.47|84.55|80.64|79.73|77.18||
2025-07-04 04:29:02|russ2000_0569|SEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9223|4.7446|4.3299|3.8506|3.1451|4.0122|4.8954|3.2151|4.3138|4.2114|4.9762|5.6063|5.9994|4.7392|4.3138|4.6315|4.6153|5.9509|8.0782|7.4804|7.7712|7.2542|8.3475|6.6995|6.2956|4.5561|6.8234|6.3495|6.8665|7.0011|7.4319|8.9399|9.3438|8.9399|9.7746|10.5286|10.0816|8.4067|7.8358|8.676|12.0634|14.0507|8.8322|10.5878|13.2752|14.7562|20.454|17.5889|15.5855|12.4835|13.1136|14.3523|12.8874|15.9087|14.7185|15.1978|12.3219|14.4815|17.9067|17.7559|21.34|19.13|14.91||
2025-07-04 04:29:05|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.28|8.3333|9.5556|11.2222|10.1111|5.4444|4.8356|6|6.8356|6.4444|9.7778|6.2222|7.0578|7.2222|4.4444|4.3911|4.0844|4.1956|3.6933|3.64|3.0578|3.36|3.7778|3.5556|4.0267|4.2133|4.9778|4.8|5.2444|6.4844|5.5556|6.7733|6.7289|7.12|7.3511|9.7422|11.2622|9.8844|9.5378|11.4978|9.5333|8.8444|10.0889|9.8356|10.0978|11.1289|11.8222|12.1511|11.6711|12.5244|12.96|12.3289|11.7378|10.9022|12.3289|9.5244|6.7467|8.2|9.1111|10.2844|11.82|11.63|10.75|10.26|12.14|12.55|11.92|12.42|12.62|11.47|12.08|11.93|12.505|12.4|13.34|14.94|14.35|13.31|12.61|12.59|11.815|12.1|12.84|13.94|12.59|14.81|15.52|18.17|18.14|15.39|15.43|16.93|16.41|17.24|18.22|17.93|18.6|16.77|15.81|16.64|13.89|9.96|10.11|11.83|14.12|14.16|13.02|13.28|14.08|12.89|14.07|15.29|13.82|10.51|11|11.14|11.46|10.95|13.85|14.68|12.62|12.28||
2025-07-04 04:29:09|russ2000_0572|PDLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:10|russ2000_0573|KAMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:11|russ2000_0576|KWR|price_second_month|0|9.9013|9.4016|8.7456|7.9023|7.4026|7.59|7.6525|8.6667|7.25|7|8|11.5001|11.1667|9.5001|10.3333|12.3333|13|16.5001|10.3333|15.3333|14.6667|12.6667|12.8334|13.6667|14.1667|15.3333|13.8334|13.8334|17.3333|13.75|14|19.5|19.25|18.5|21|21.5|25|21.5|20.5|24|21.75|19|15.25|16.75|18|17.25|18.5|17.5|16|15.563|16.5|13.875|13.375|14.125|16.875|15.125|16.375|16.875|18.813|17.875|20.563|17.9375|17.1875|13.75|17.375|16.375|15.625|14|16.5625|16.125|17.875|17.18|20.23|21|20.3|22.7|22.4|20.8|23.08|20|22.5|24.45|26.23|26|25.63|24.27|24.2|22.29|17.7|17.74|17.93|19.99|17.12|18.9|20.89|23.55|23.95|22|21.78|23.5|31.97|29.6|12.81|5.63|13.79|20.72|19.49|19.81|27.63|29.61|37.98|38.73|43.56|33.34|38.91|41.21|41.79|47.05|48.68|57.41|64.79|66.36|81.04|77.28|74.03|78|81.43|81.18|85.38|79.36|85.23|77.81|86.41|100|127.24|131.68|139.39|139.22|164.78|142.53|155.3|180.14|206.24|208.99|180.86|158.86|149.23|157.57|170.85|190|247|282.38|242.55|259.12|227.85|185.61|156.4|174.32|196.79|195.78|189.81|177.48|178.79|200.5|181.35|169.27|157.7|139.02|108.44||
2025-07-04 04:29:17|russ2000_0577|AIN|price_second_month|0|||||||||||||||||||||||||||||14.5|10.71|8.89|13.4|13.48|16.4|14.6|18|16.53|13.11|12.89|13.64|14.93|17.18|16.15|19.5|18|17.75|17.5|18|22.25|24.25|21.38|19.38|20.13|20.25|22.13|21.75|22.75|27.06|24.31|23.81|29|19.19|19|19.63|23.44|16.56|16.88|14.5|14.31|13.94|9.81|18.1|22.12|21.1|20.24|26.92|26.05|21.9|20.8|22.14|26.62|30.56|31.01|31.92|30.49|29.15|33.45|32.25|31.27|36.02|38.13|37.17|39.96|34.92|31.2|34.21|39.12|38.94|38.67|34.33|34.61|30.67|15.38|8.6|13.35|17.19|18.08|19.32|18.82|17.75|21.1|24.36|27.6|21.74|24.26|23.92|18.24|21.12|21.51|28.56|31.74|32.27|36.76|36.08|37.25|37.57|37.37|37.71|39.58|31.9|38.96|36.62|39.33|42.33|46.7|45.35|48.3|53.6|64.7|63.65|61.5|77.15|72.36|77.55|70.07|82.22|83.68|64.07|60.3|51.9|68.53|79.05|89.35|78.33|80.93|87.82|84.4|88.19|101.37|100.92|84.92|92.72|85.82|93.87|87.72|94.16|82.9|76.57|66.07||
2025-07-04 04:29:22|russ2000_0578|RFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:23|russ2000_0579|CMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:24|russ2000_0580|GES|price_second_month|0.6244167962675|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19||5.065|4.595|3.44||2.47|2.03|2.405||6.905|6.72|10.875||7|5.625|2.655||3.35|3.225|3.75||3.6|2.145|2.095||3|4.45|6.035||8.05|8.905|6.275||8.29|10.715|17.8||20.875|24.265|31.715||48.04|49.03|37.89||37.45|34.79|15.35||25.78|37.04|42.3||31.24|40.63|47.32||42.06|28.49|29.82||30.37|25.42|24.54||31.03|29.85|31.07||27|21.97|21.08||19.17|21.36|18.88||15.05|14.61|12.1||12.78|17.03|16.88||21.4|22.6|20.77||16.15|18.53|22.38||9.67|11.62|22.62||26.4|21.01|23.68||17.05|14.67|20.69||19.45|21.64|23.06||20.4|20.13|14.06||12.09||
2025-07-04 04:29:29|russ2000_0581|RESI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:30|russ2000_0582|NTGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7442|9.3333|7.5039|8.031|10.1581|10.2171|11.5969|13.2837|12.2977|10.6419|14.0651|12.1488|16.2791|16.7628|21.9535|17.6372|19.0698|13.5318|11.4108|10.6667|6.8279|5.3395|8.7876|10.5302|13.2961|15.417|15.5194|13.2403|19.7085|19.7581|25.9535|16.4899|22.5364|24.3473|19.1504|23.3922|21.4201|20.7566|20.6388|18.0961|19.9628|21.5504|20.6574|20.9488|21.5318|19.9814|19.4295|17.9907|27.0077|23.8201|27.907|35.1752|33.1163|35.2868|26.3256|28.9612|31.4729|37.3333|37.3953|43.5039|32.7318|35.85|25.79|34.72|24.94|18.87|25.41|33.47|32.65|43.03|37.57|35.73|28.06|27.12|18.99|23.66|19.12|18.1|13.86|13.26|12.87|14.85|12.92|16.23|24.3|26.3|28.795||
2025-07-04 04:29:34|russ2000_0583|INDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.5|6.5|5.38|6.38|6.5|7.41|7|7|7.75|8.13|9.38|10.75|10.75|12.88|16.5|17.63|18.63|13.13|15.75|15.06|14|13.5|13.56|10.5|12.5|13.81|11.56|14.56|16.1|17.88|20.4|23.22|22|20.51|25.77|21.27|21.63|26.56|29.08|30.39|26.52|30.03|34.56|29.51|27.93|30.68|29.23|30.3|31.83|34.15|34.36|31.11|29.63|29.45|28.94|26.47|29.3|27.66|23.69|14.66|20.32|23.17|20.45|24.58|24.22|20.97|24.29|27.18|29.64|23.85|26.14|27.49|27.03|29.16|28.7|31.69|32.95|35.51|38.17|36.79|36.2|36.81|39.63|41.82|45.11|45.29|51.74|43.2|49.29|52.98|65.1|65|60.45|69.3|72.7|69.4|78.35|91.1|80.37|85.13|69.35|67.61|84.2|67.53|69.47|62.85|67.64|85.51|81.61|76.7|79.06|86.01|83.3|78.23|90.52|79.68|44.14|54.02|57.02|52.17|50.79|63.31|72.39|68.56|61.5||
2025-07-04 04:29:39|russ2000_0584|GLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:40|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|5.93|7.89|8.35|8.45|11.175|12.27|13.81|16.285|18.17|18.48|26.51|31.5|33.2|31.755|29.02|27.615|29.14|33.7|33.95|33.11|36.16|21.31|27.25|33.135|33.705|27.625|29.215|29.855|25.26|28.33|37.205|47.71|41.36|53.515|50.945|52.415|57.54|57.77|66.85|78.89|103.88|109.06|94.14|128.25|140.99|122.75|107.04|125.89|133.42|150.12|157.92|175.8|174.51|186.68|191.94|196.33|179.87|132.04|145.67||
2025-07-04 04:29:43|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|1.313|1.563|2|1.813|1.938|1.5|1.531|1.5|1.938|1.75|1.5|1.5|1.5|2.625|3.125|2.625|4.1|4.85|5.44|4.985|8.2|7.25|7.5|5.81|8.38|12|14.29|14.58|13.5|14.68|14.96|16.15|18.4|21.29|23.74|25.39|26.66|18.43|20.744|20.38|20.25|22.65|17.79|13.56|12.82|11.64|9.78|12.43|14.34|17.15|17.07|21.4|23.19|23.94|36.65|35.95|51.23|46.17|48.08|49.65|43.79|41.05|34.29|30.79|37.54|31.24|29.64|27.7|31.59|37.27|49.16|52.22|45.78|42.99|45.8|44.08|44.8|39.72|37.1|36.35|44.8|30.1|35.75|43.5|56|75.7|54.32|47.84|41.89|36.44|41.15|32.95|21.72|31.52|33.03|55.53|55.28|42.76|29.86|32.07|26.27|25.08|32.08|32|29.78|29.41|29.93|35.02|35.04|30.63|38.44|38.13|44.61||
2025-07-04 04:29:48|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.2|364.4|378|357.2|381.2|387.6|394.8|304.8|254||280.4|293.6|285.6|304.8|298.8|285.6|282.8|278.4|289.6|276|262|210.4|153.6|156.4|172|172.8|169.2|157.2|124.4|122|104.6|102.3|98.25|97|112.25|112.45|109.5|129.25|131.95|127.55|112.65|116.45|119.1|109.45|101|88.45|84.65|85.9|105.65|40.85|48.05|54.4|60.1|59.9|53.85|48.95|41.35|37.8|36.3|29|28.15|25.25|23.3|17.06|18.8|19|20.16|18.71|18.95|16.07||
2025-07-04 04:29:51|russ2000_0589|BCEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:52|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.38|30.63|50|60.7|40.1|32.5|27.3|18.5|18.5|6.4|4.9|23.7|27|29.6|33.7|22.8|16.9|15.7|12.9|12.7|9.3|12.8|24.7|16.7|12.2|17.1|14.2|7.695|6.21|8.9|7.8|6|4.8|6.2|9.2|16.8|8.8|7.7|10.4|8.1|7.3|7.295|5.45|10.72|4.75|3.22|4.26|2.82|3.24|7.16|6.16|13.42|15.21|16.2|20.01|13.14|13.93|14.11|18.54|21.94|24.44|16.31|12.23|11.8|12.95|13.65|15.93|15.42|12.42|31.19|24.21|27.86|19.93|17.91|29.65|24.21|16.44|23.05|24.9|24.29|28.19|39.01|35.77|24.6|28.04|27.52|23.9|18.82|24.62|18.49|20.38|19.03|21.89|25.02|27.72|55.05|76.47|75.16|81.55|69.73||
2025-07-04 04:29:55|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||3.21|2.25|2.5|2.0833|2.3333|2.3767|2.9167|3|2.8333|3.5|4.4167|4.25|4.71|4.6267|5.6667|5.0833|5.2933|5.73|4.77|6.6267|6.6867|6|5.73|5.1267|3.96|4.3767|4.1867|4.27|4.7933|6.5467|7|5.9|7.58|8.2233|6.7367|7.1733|5.7|6.4567|8.2233|10.1533|10.59|9.76|9.91|14.3867|13.05|13.2667|18.1433|19.1533|20.61|21.91|16.2533|15.55|17.2767|16.0267|12.43|9.5367|9.26|11.31|10.95|7.01|7.2633|10.1533|13.7667|11.98|11.7467|12.35|8.64|10.8933|11.3667|9.7433|10.1867|9.29|10.7133|12.55|12.81|12.5533|13.5267|13.17|12.48|17.3233|18.5767|16.1833|15.7833|15.9133|18.0167|18.4533|20.02|25.7533|25.5733|27.98|36.3833|33.1133|31.9367|29.31|29.07|39.16|32.94|36.78|37.46|27.66|30.97|32.25|39.1|49.6|46.86|45.73|59.35|53.65|61|79.52|75.08|83.28|85.75|77.2|79.39|81.86|85.53|78.1|104.35|109.63|114.63|119.48|121.67|135.9|107|97.56||
2025-07-04 04:30:00|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.05|20.4|21.46|18.4|20.92|19.93|19.2|16.7|16.35|12.72|14.98|13.17|12.68|12.46|12.6|14.83|11.36|13|12.83|11.63|12.83|15.24|13.69|12.19|10.31|10.41|10.08|10.87|11.34|13.16|13.78|12.21|13.02|12.1|12.58|12.3|12.02|12.68|11.78|10.63|10.15|9.25|11.41|12.72|12.76|12.4|11.21|9.84|10.76|8.62|7.78|8.67|7.55|7.46|7.27|7.78|8.76|7.63|5.68|4.69|4.88|4.5|5.07|4.77|5.76|5.67|4.52|2.97|2.95|2.66|1.62|1.89|2.46|2.31|1.88|1.61|1.91|1.94|1.87||
2025-07-04 04:30:04|russ2000_0593|PFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|20.1|19.84|19.7|18|17.86|19.12|18.25|17.73|17.65|18.4|18.6|18.04|18.65|18.24|17.56|16.76|16.62|15.23|11.99|15.32|15.44|14.76|9.29|10.35|11.29|10.8|11.11|12.65|11.5|13.78|14.64|14.29|11.65|12.24|14.18|14.35|15.48|14.05|14.94|15.46|17.13|19.63|16.77|17.05|17.09|17.28|18.46|18.35|18.47|20.32|18.61|20.42|21|27.34|26.82|23.68|24.75|27.65|25.64|27.63|25.15|24.74|27.21|24.37|23.81|24.18|19.98|13.31|13.5|16.78|19.47|24.34|22.07|25.34|23.93|22.59|23.45|22.55|23.35|16.52|16.57|15.17|14.78|15.61|19.07|21.4|18.25|16.5||
2025-07-04 04:30:08|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.934|4.008|3.7|5.336|3.964|3.736|2.182|1.196|1.618|1.898|2.462|3.4|3.786|3.324|3.322|4.14|4.26|4.736|5.16|5.072|5.308|4.866|5.158|5.338|6.046|5.898|5.356|4.974|5.74|5.76|5.392|5.492|6.98|7.016|7.236|8.912|8.994|10.156|10.204|9.366|8.932|10.304|11.178|12.278|11.404|11.296|12.682|11.196|12.676|11.974|13.54|13.724|14.93|12.468|13.464|16.632|16.774|20.106|24.628|26.778|23.996|25.91|33.534|37.282|32.902|31.05|29.05|28.16|29.86|31.16|36.54|46.21|50.43|45.99||
2025-07-04 04:30:11|russ2000_0595|INN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|7.29|8.42|9.87|7.95|8.61|8.72|9.26|9.96|9.46|9.08|9.2|9.87|11.07|11.6|13.24|13.55|11.58|12.81|10.22|11.7|14.25|14.24|16.31|17.86|14.71|14.88|14.19|15.3|13.69|10.89|11.62|11.74|11.14|12.22|11.33|6.47|5.72|9.18|10.05|9.63|8.76|9.4|10.52|8.46|7.86|8.4|8.29|6.49|5.81|6.23|6.59|6.03|6.79|6.37|6.47|4.15||
2025-07-04 04:30:14|russ2000_0598|ARNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:15|russ2000_0599|NAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2172|16.2706|16.1352|13.6681|13.1476|11.7111|12.0338|13.0123|10.9303|11.5861|14.4489|19.914|18.6128|19.3623|21.4443|18.4775|14.3656|14.0429|15.0526|11.7631|12.065|14.3135|15.9687|14.4176|13.6889|20.0493|28.2523|30.3655|42.0661|58.3471|41.6393|43.1279|34.1443|31.1462|32.3746|37.6524|33.7695|34.3733|41.0564|38.3915|35.612|29.5015|39.828|36.6218|30.4279|26.5763|34.9146|30.9901|33.2802|30.251|29.5639|27.5548|26.9302|25.4937|24.3174|18.6857|13.0435|14.5425|13.0539|12.1899|9.4625|9.3064|8.7234|8.0052|8.432|11.0032|8.5152|9.4313|9.3272|10.6493|13.4391|14.1886|15.4066|14.3864|15.9999|10.6805|8.9316|8.2654|6.2043|4.74|3.99|2.09|2.37|2.23|2.95|2.27|2.04|1.78|3.62|3.22|4.57|4.36|3.19|2.97|3.48|2.37|1.98|2.42|2.05|2.6|3.62|4.43|3.51|3.91|3.88|4.07|4.14|3.72|2.68|2.45|2.65||
2025-07-04 04:30:19|russ2000_0600|AAWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:20|russ2000_0601|KNL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:21|russ2000_0602|GPRE|price_second_month|0.26022304832714|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|18.03|23.2||18.29|10.93|13.61||6.29|4.94|1.93||4.95|7.31|12.48||11.79|11.7|11.36||10.4|9.43|10.33||7.13|6.07|8.31||13.98|15.7|17.19||31.89|37.1|23.27||31.06|18.26|20.69||18.29|24.86|29.5||20.1|20.4|17||20.8|17.5|12.49||11.18|10.625|15.52||10.23|15.59|13.14||32.84|32.35|35.72||31.15|28.93|28.97||31.46|30.39|25.39||14.79|13.55|9.38||5.67||
2025-07-04 04:30:25|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.24|21.19|24.54|23.06|25.5|26.08|23.8|19.18|21.86|27.19|30.58|34.81|36.23|38.04|44.74|45.09|34.9|43.08|38.56|44.31|48.1|47.11|54.85|46.57|32.78|35.74|46.26|42.64|46.87|47.08|41.58|44.44|42.79|40.55|39.01|42.95|45.15|50.59|48.01|53.39|55.1|64.29|57.78|57.62|58.54||
2025-07-04 04:30:27|russ2000_0605|PRK|price_second_month|0||||||||||||||||||||||||||||||||||22.5|23.5|32.5|28.5|32.06|40|41|38.25|41.5|38|37|35.5|38|40.13|48.13|46|45.63|46.5|49.13|46.75|49.13|49.75|51.88|62.63|69.44|87.75|86.87|95.25|95.5|96|92.56|98|96|107.25|98|87.75|90.37|92.37|87.4|77.75|93|91.75|97.07|94.51|97|97.2|97.95|111.5|112.5|115.7|113|115.46|123.86|136|118.51|103.25|107|105.05|104.9|94.95|103.61|100.25|93.27|87.32|90.92|75.57|60.5|70.9|61.3|68.49|48.35|63|59.87|59.81|53.35|64.7|60.05|67.56|65.83|67.43|55|60.9|68.84|64.53|67.35|63.09|65.98|69.08|76.09|84.44|78.06|74.65|77.84|81.44|85.12|82.67|84.21|97.01|85.19|93.94|95.65|111.6|107.45|101.07|96.59|112.36|101.02|114.82|110.15|95.63|100.15|94.49|90.08|100.33|87.32|74.87|89.91|101.11|124|126.52|117.24|130.09|134.06|123.71|131.83|151.33|127.77|98.75|101.76|111|128.51|137.46|175.79|190.36|166.44|162.56||
2025-07-04 04:30:32|russ2000_0606|ELGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:33|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.27|47.79|51.12|74|82.41|73.81|77.68|74.05|57|62.48|32.61|36.06|30.29|41.61|58.87|49.56|43.61|45.33|31.66|41.55|50.25|46|54.55|37|42.36|38.68|35.11|40.93|38.54|36.64|48|67.82|86.19|88.37|115.26|115.48|89.22|60.2|57.35|50.91|75.31|47.22|42.43|44.95|44.47|36.57|35.57|31.39|27.94|18.25||
2025-07-04 04:30:37|russ2000_0608|MTSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:38|russ2000_0609|PMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|16.52|15.82|17.19|17.68|18.6|17.53|16.3|16.5|17.81|18.47|21.11|24.61|24.76|22.09|21.26|22.39|23.81|21.16|21.86|21.62|21.53|18.12|15.93|16.08|11.84|15.15|15.25|16.36|16.86|17.85|17.24|15.92|16.67|18.69|20.17|20.74|19.98|21.42|21.76|22.67|20.7|11.88|17.5|17.39|19.04|19.3|18.6|18.56|16.1|15.88|14.85|15.33|14.26|11.57|13.38|13.82|13.81|13.8|14.21|13.43|14.65|12.22||
2025-07-04 04:30:41|russ2000_0610|EGBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9339|2.9339|2.794|2.9339|2.9146|2.9341|2.5324|2.9481|2.8363|3.493|5.3268|6.2595|5.1347|6.4306|7.5798|5.9416|6.1421|7.2473|6.724|7.0419|8.4112|9.6044|9.1203|9.6631|10.0298|12.607|13.6682|14.7934|15.0985|13.8907|15.4545|15.5127|14.6149|14.2149|13.7769|11.5702|10.3388|10.281|9.2314|6.8926|5.82|4.9091|7.2|8.3182|8.8818|10.6455|11.8455|9.9|11.5182|13.4545|11.5182|11.2636|13.4909|14.1|14.5818|15.4909|17.7091|19.7273|22.51|25.48|32.61|34.26|31.97|33.53|34.32|37.15|39.79|41.91|54.63|45.84|51.49|51.76|58.75|62.25|57.05|62.2|66.15|61.05|61.5|53.85|57.64|59.19|53.08|40.74|44.42|37.42|32.36|28.78|36.78|48.89|57.14|57.7|56.35|59.92|49.56|48.53|47.16|43.81|19.93|24.06|23.74|23.82|18.03|21.77|29.36|23.26|17.6||
2025-07-04 04:30:45|russ2000_0611|MDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:46|russ2000_0612|NBTB|price_second_month|0|||||||||||||||||||||||||||||||||||||12.25|15|14.25|15|17.75|17.5|18.5|18.25|16.5|16|16|16.75|15.75|16|17|16|16.75|16.25|18.5|18|21|24.25|25.81|26.5|33|22.75|25.13|22.38|21|18.88|17.25|13|9.94|11.38|14|16.63|15.32|16.08|14.1|14.05|16.98|17.3|18.19|17.52|18.5|20.99|21.88|21.95|21.6|22.31|25.39|23.45|23.7|24.3|22.87|22.88|22.05|23.38|24.75|22.43|22.6|21.94|24.93|19.17|24.52|25.09|26.52|19.65|21.94|22.6|20.59|21.24|21.95|20.42|22.2|22.25|21.99|20.32|21.3|21.81|19.87|21.03|19.77|20.46|19.88|21.42|25.93|23.48|22.72|24.01|24.31|24.01|24.62|25.9|30.13|25.8|29.16|32.29|38.64|40.38|35.14|32.83|38.84|34.8|38.1|40.48|38.97|38.63|35.95|34.97|40|33.69|31.32|30.47|29.95|36.23|38.99|35.86|36.11|38.37|36.98|38.78|46.16|40.59|33.55|34.42|35.53|34.39|37.18|48.96|50.12|47.75|41.85||
2025-07-04 04:30:51|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.52|16.6|17.31|16.39|10.24|9.79|12.46|12.99|13.81|13.89|16.53|18.82|17.82|20.31|20.81|22.73|22.94|26.76|29.01|28.38|23.18|21.78|20.94|20.57|21.61|19.39|20.38|19.05|19.83|22.69|20.77|20.79|21.51|19.85|21.36|19.17|16.69|18.3|16.97|7.49|6.55|11.43|12.17|13.19|11.44|12.8|14.93|12.14|12.16|12.66|13.57|9.37|9.79|9.85|10.26|8.77|8.56|9.21|8.08|6.93||
2025-07-04 04:30:54|russ2000_0615|ECOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:55|russ2000_0616|CATO|price_second_month|1||||||||||||||||||||||||||||1.1111|0.9156|0.4978|0.32|0.4844|3.2222|4.8889|6.4444|6.2222|5.6133|8.3333|10.4444|13.8889|14.1667|15.5|13.3333|10.8333|8.42|7.3333|4.8333|4.2533|5.42|4.7533|5.1667|6.7533|4|3.6667|3.3333|3.8333|3.6267|6.0867|5.92|7.92|11.6067|7.7533|6.56|6.2067|7.7533|9.3933|8.42|7.8333|7.7533|8.3333|9.1667|10.04|13.0133|9.9733|12.6|14.8533|14.8667|12.6533|14.3933|12.6933|14.0533|13.4467|13.6667|13.3867|14.9667|14.8333|19.2133|21.5|20.65|19.93|21.45|23.86|25.85|21.91|22.91|23.39|21.94|20.44|15.66|14.94|14.24|17.55|15.1|18.28|17.44|20.29|20.06|21.44|22.02|26.76|27.41|24.5|28.8|22.56|24.2|27.64|30.46|29.71|27.43|24.14|24.96|27.98|31.8|27.04|30.9|34.46|42.18|39.6|38.76|34.03|36.82|38.55|37.72|32.89|30.08|21.96|17.59|13.23|15.92|14.74|24.62|21.02|14.27|14.98|12.32|17.61|17.4|10.67|8.18|7.82|9.59|12|16.87|16.54|17.16|14.66|11.61|9.54|9.33|8.84|8.03|7.66|7.14|5.77|5.54|4.99|3.9|3.33|2.81||
2025-07-04 04:31:01|russ2000_0617|UVV|price_second_month|0|||||||||||||||||||||||||||||10.87|8.095|7.995|10.105|12.105|16.42|19.19|22.02|19.36|20.64|23.08|22.56|21.5|17.98|20.22|19.5|17.75|21.5|21.5|19.88|23.25|22.5|23.75|26.88|25.38|25|28.75|31.5|36.38|36.38|39.56|47.5|37.56|31.5|35.19|27.19|26.13|28.38|25.69|16.38|23.19|25.88|31.63|37.76|39.82|42.43|36.64|36.72|40.6|38.35|35.4|38.11|41.88|41.9|42.72|50.42|47.06|45.13|48.68|50.2|44.4|41.62|40.38|40.67|36.86|38.63|46.57|52.67|63.57|49.13|53.68|56.91|49.61|51.92|31.97|28.74|37.03|36.88|42.91|53.05|40.87|35.66|40.91|41.82|42.17|40.7|47.38|45.94|45.17|47.43|49.9|55.79|58.63|49.02|52.16|57.65|53.55|52.76|39.99|47.91|51.49|49.21|56.54|54.48|54.7|60.17|55.05|67.7|66.4|57.2|53.35|49.15|66.15|59.8|63.4|59.34|56.52|50.06|52.22|49.35|44.06|43.41|45.51|50.82|56.04|50.6|46.57|54.11|63.68|51.04|56.91|50.59|51.55|47.62|56.26|48.01|47.96|54.3|57.12|53.61|65.39||
2025-07-04 04:31:07|russ2000_0618|FARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|12.75|10.81|5.13|3.06|5.5|5.41|4.63|3.03|3.75|2.75|3.56|3.88|3.09|2.67|2|2.12|2.73|2.24|1.84|2.09|2.7|6.38|11.5|25.95|27.81|26.74|20.57|27.2|26.45|27.82|20.66|19.02|15.99|15.03|17.61|22.18|26.99|33.19|40.21|27.02|32.75|28.67|23.62|14.39|11.89|15.43|17.01|19.51|23.94|23.91|18.34|25.97|35.65|44.76|37.97|48.45|55.46|46.13|39.45|35.28|42.35|37.42|37.13|54.54|57.54|42.52|58.01|54.93|59.97|43.63|38.85|30.09|32.05|35.39|32.6|36.4|34.5|34.75|34.45|52.3|59.35|53.65|68.2|49.72|45.81|44.1|49.24|48.72|57.24|56.28|56.5|66.12|93.46|75.65|68.94|69.46|54.74|32.22|33.55|29.92|27.2|15.09|15.86|18.37|22.39|18.73|18|26.25|31.96|42.37||
2025-07-04 04:31:11|russ2000_0619|EPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:12|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|7.25|6.72|6.875|5.69|4.875|4.69|3.97|4.31|6.25|6.59|9.07|9.35|8.125|8.975|10.755|11.405|9.85|8.05|6.675|8.905|9.685|13.695|10.9|11.08|11.03|9.735|9.03|8.59|7.74|11.65|12.075|13.715|21.29|25.91|29.9|24.84|17.56|18.74|24.62|15.69|5.76|4.04|8.91|13.68|8.89|10.65|12.44|12.4|21.45|26.81|33.89|27.05|29.06|30.96|26.43|31.46|31.83|40.25|41.03|40.92|48.71|43.51|42.17|42.18|42.86|44.17|42.88|49.1|58.4|43.4|48.56|59.28|65.7|65.3|64|55.5|71.4|64.95|76.7|77.6|73.74|81.86|80.71|83.18|98.4|86.54|77.09|74.69|82.29|100.45|101.11|93.6|81.2|95.5|102.03|93.46|110.89|109.46|92.36|107.42|105.07|124.27|130.8|115.26|118.61|103.41|85.08||
2025-07-04 04:31:16|russ2000_0622|ZIOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:17|russ2000_0623|NLNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:18|russ2000_0624|CSII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:20|russ2000_0625|ECPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|2.344|1.125|0.5|0.4|0.5|0.6|0.52|0.4|0.33|0.75|0.51|1.09|1.35|7.5|10.02|12.33|14.3|15.24|16.88|25.08|20.52|15.36|17.82|16.38|17.24|9.16|11.64|13.92|10.25|12.07|11|10.27|7.38|10.57|12.7|8.36|3.97|12.77|14.9|17.04|18.04|20.9|19.81|18.59|27.23|33.09|23.67|21.8|22.28|24.24|28.03|26.58|29.55|35.67|42.87|47.69|48.62|43.29|44.39|42.91|39.97|39.71|40.63|32.97|23.25|26.89|21.56|27.45|33.3|36.2|40.35|45.8|42.8|39.45|38.75|27.98|34.2|34.34|36.9|36.47|37.16|31.77|45.94|34.14|33.42|46.29|49.21|58.34|65.99|61.11|54.68|50.4|51.68|43.07|46.86|44.8|48|44.24|50.08|49.185|37.715|37.9||
2025-07-04 04:31:24|russ2000_0626|OXM|price_second_month|1.550621669627|||||||||||||||||||||||||||||4.625|3.625|4||6.065|7.5|9.75||9.25|8.375|10.81||8.935|11.81|13.19||14.19|12.69|9||9.065|8.125|8.25||7.5|9.125|12.94||15.25|17.375|15||15.03|14.155|13.095||12.47|10.75|8.625||9.655|8.75|9.285||11.225|11.225|12.625||11.55|11.85|12||23.78|34.25|38.3||39.57|37.09|37.18||47.01|49.25|45.41||35.46|52.78|47.79||40.4|25.91|22.61||21.04|13.47|6.66||13.71|19.35|17.84||22.4|23.03|23.67||39.18|39.5|50.93||43.24|55.48|49.38||67.67|71.77|75.47||59.57|61.25|55.94||83.93|72.82|69.86||57.18|62.72|55.02||63.13|64.6|78.8||92.12|88.98|76.58||73.19|68.86|69.4||42.94|41.17|65.24||86.93|92.72|82.39||95.4|101.73|117.22||107.85|84.4|94.93||105.33|72.62|83.86||43.36||
2025-07-04 04:31:29|russ2000_0627|WSBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||18.1667|18|16|16.8333|15.5|19.0867|18.2533|18.5|18|18|20.1667|21.6667|24.5|28.38|30|28.56|26.25|23.75|27.5|28.63|29.5|28.5|23.19|21|23.25|23.38|21.94|18.88|23.19|24.3|19.37|20.5|23.42|22.21|25.5|24.6|25.22|24.34|27.78|30.05|27.54|27.7|31.61|26.89|29.57|30.49|32|31.75|30.06|30.33|32.53|30.92|31.35|26.73|23.98|23.29|22|24.78|25.83|17.73|16.43|14.68|12.91|15.15|18.82|15.25|17.43|20.84|19.81|19.38|19.64|19.5|20.33|20.32|21.11|23.39|25.05|28.69|31.5|29.81|29.44|31.05|33.21|32.74|31.64|30.79|33.92|28.27|32.66|32.73|39.87|40.36|37.16|37.98|42.07|41.21|46.59|49.35|43.48|42.43|35.53|34.22|36.48|30.61|21.42|22.22|28.63|32.28|38.92|34|32.55|36.54|34.06|34.21|40.45|36.15|24.14|25.36|26.62|28.98|27.6|32.21|35.34|35.07|30.78||
2025-07-04 04:31:34|russ2000_0628|SXI|price_second_month|0|||||||||||||||||||||||||||||9.145|8.525|8.3|9.85|9.975|10.05|8.715|10.515|13.4|13.375|15.69|16.715|17.65|17.01|20.94|28.63|25.88|27.63|31.63|31.38|30.5|34|36.38|28.25|26.63|29|31|28.25|27.25|31.56|35.19|31.06|30.13|22.25|23.38|23.69|26.13|22.88|21.13|15.81|16.81|18.56|19.63|24.4|22.1|23.2|21.4|21.83|25.84|21.4|23.15|19.1|20.5|22.9|27.27|27.21|25.92|24.28|27.85|28.91|26.76|26.64|27.74|31.87|29.35|29.45|29.73|28.06|28.53|25.03|19.08|19.01|20.65|25|21.08|10.83|10.18|17.11|18.25|24.9|26.01|23.53|29.9|34.27|33.22|29.1|31.93|38.21|40.69|44.64|49.26|53.82|52.17|53.39|58.92|55.31|73.84|74.63|72.97|72.5|80.01|80.02|89.37|70.43|86.67|84.19|88.1|95.5|87.9|95.45|107|96.1|99.75|107.9|79.7|82.01|65.04|68.75|77.18|63.43|52.91|57.84|75.46|98.06|99.64|99.24|103.01|105.93|93.1|90.41|105.05|115.68|136.19|153.63|133.82|173|168.21|178.65|207.89|185.98|150.94||
2025-07-04 04:31:39|russ2000_0629|TBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.8767|2.6913|3.21|3.555|5.335|7.1111|3.63|2.259|2.889|4.481|9.889|12.055|15.028|7.583|14.542|18.792|23.833|16.063|12.688|8.313|9.375|3.875|3|4|3.99|4.6|4.57|4.85|8.88|6.8|7.13|5.4|6.5|9.27|11.4|35.17|12.17|12.39|15.88|18.78|20.64|22.72|22.08|24.57|23.15|17.13|18.92|18.34|24|20.88|15.05|12.49|14.56|16.59|7.41|7.03|8.53|13.6|12.16|13.27|13.29|10.79|16.48|16.15|14.64|14.05|12.87|16.56|14.95|15.53|14.25|19.39|23.54|24.32|25.54|28.48|27.21|27.14|22.95|23.01|28.48|24|29.29|22.95|19.81|21.85|20.95|25.95|26.85|20.45|28.45|27.2|25.8|29.3|25.25|23.02|21.24|19.41|23.31|14.88|15.46|16.92|19.1|20.83|27.13|27.33|26.02|27.2|22.02|20.54|21.58|18.7|16.54|15.13|13.94|11.75|10.8|7.97|7.52|6.28|6||
2025-07-04 04:31:44|russ2000_0631|TIVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:45|russ2000_0632|ARRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.88|6.92|11.15|13.45|10.85|9.84|9|8.45|4.31|3.57|4.97|4.69|6.91|9.47|6.15|8.36|8.2|6.24|6.04|6.6|8.9|7.19|7.8|13.25|12.77|12.81|11.29|10.91|5.56|5.9|7.98|3.7|3.8|3.14|4.15|1.72|2.4|3.76|2.78|3.21|2.7|2.67|2.2|2.1|2.8|3.44|5.69|3.49|4.02|6.02|6.05|5.22|4.94|4.22|3.78|4.03|8.24|7.5|5.23|4.22|2.57|3.77|3.38|8.23|10.88|7.86|9.01|11.41|17.19|15.84|13.86|15.66|23.17|26.27|||||||40.06|14.25|18.95|18.015|8.58|11.08|20.35|20.95|19.68|22.74|20.68|14.91|14.25|13.49|6.37|6.66|6.86|7||
2025-07-04 04:31:48|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|18.25|16.75|15.85|10|8|8.6|6.25|3|4.96|2.71|3.91|2.78|4.44|5.71|6.3|4.34|4.67|5.16|3.75|4.25|3.95|6.37|7.6|5.53|7.91|7.06|7.29|10.99|15.37|11.7|11.08|9.99|2.46|3.57|3.97|7.01|5.41|5.01|4.55|2.96|4.66|8.27|7.1|5.41|3.03|5.27|4.44|5.37|5.73|10.19|8|9.87|12.21|18.2|13.14|14.3|12.08|16.82|12.25|7.56|8.28|5.24|6.9|4.29|3.2|4.55|6.8|13.35|16.2|23.95|16.45|18.25|12.37|9.01|8.75|10.9|10.8|8.53|11.19|11.035|9.99|11.49|10.78|9.91|8.29|5.85|3.65|5.4|3.66|3.05|1.12|0.9693|0.43|1.16|0.5644|0.848|2.26|1.02|0.465||
2025-07-04 04:31:52|russ2000_0636|SXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|14.45|14.44|15.82|16.34|17.41|16.27|15.97|22.28|22.05|20.16|24.42|20.82|17.22|15.2|10.94|3.69|3.3|5.63|6.59|12.25|9.75|9.14|9.47|11.26|10.68|13.26|11.32|9.97|9.87|7.69|6.24|5.07|4.61|3.17|3.39|4.83|6.26|6.93|6.95|6.52|7.66|7.97|6.64|8.25|9.51|7.52|9.26|9.04|10.34|10.58|8.96|12.72|9.07|8.41||
2025-07-04 04:31:55|russ2000_0637|CNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:56|russ2000_0638|UBSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:57|russ2000_0639|RGR|price_second_month|0|||||||||||||||||||||||||||||3.47|3.7975|3.5225|3.915|3.8675|3.6575|4.085|4.835|5.1875|6.4275|6.345|6.9075|8.22|9.545|10.185|13.375|14.565|13.125|13.625|15.25|14.565|16.875|14.625|17.44|24.815|17.815|17.88|17.38|18.88|19.63|18.13|20.19|18.63|14|12.69|9.38|11.19|9.63|9|9.75|10|8.31|8|10.15|9.21|9.95|11.85|12.49|13.86|13.07|10.65|9.15|9.51|11.17|11.53|13.12|11.85|9.01|9.08|7.91|8.14|9.53|7.05|7.2|6.15|7.5|10.44|10.51|13.87|18.24|9.25|7.9|7.64|7.3|5.91|9.42|11.87|13.81|10.76|11.76|15.74|12.87|16|18.06|22.02|33.27|32.16|41.78|38.97|43.3|58.59|54.61|50.28|52.37|76.93|63.74|60.62|50.41|38.09|51.96|53.74|62.89|52.1|70.31|66.23|61.29|51.4|49.85|63.7|45.8|54.75|43.05|61.25|65.45|53.61|56.95|49.71|41.01|45.55|48.04|62.34|70.86|61.24|68.2|78.94|78.19|71.69|72.41|67.89|52.25|54.93|58.27|51.56|51.58|43.96|43.32|44.44|42.12|38.09|39.46|36.2||
2025-07-04 04:32:02|russ2000_0640|SCHL|price_second_month|2||||||||||||||||||||||||||||||||||||14.125|16|15.94|18.75|18.5|21.685|26|21.125|18|22.065|22.815|25.25|28|32.875|30.875|36.5|32.75|32.625|36.625|29.5|12.5|17.625|20.25|17.5|18.625|20.955|19.72|28.315|23.64|22.315|23.25|32.25|23.345|31.94|40|45.44|41.74|37.16|44.7|49.59|50.73|38.99|44.15|35.62|28.41|29.18|30.9|32.1|28.36|27.51|30.32|34.25|34.85|36.97|32.55|30.05|26.54|28.75|31.42|35.35|30.87|32.18|39.58|34.27|28.15|25.79|18.57|10.9|19.73|22.55|24.87|29.9|27.01|25.33|29.44|29.73|26.28|28.72|26.85|29.51|30.55|30.13|33.01|29.66|27.45|30.5|28.69|32.99|32.91|35.42|34.81|36.78|40.64|43.09|40.87|34.33|36.38|41.1|38.25|45.78|43.23|41.43|36.94|38.42|41.4|41.76|43.38|41.69|39.88|34.17|38.5|32.95|29.07|23.93|19.76|25.77|30.33|33.61|36.19|41.02|36.85|47.07|38.14|44.24|38.47|43.19|36.9|38.44|35.62|31.33|24.83|19.41|18.03|21.59||
2025-07-04 04:32:08|russ2000_0642|VRTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:09|russ2000_0643|AMAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:10|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||17.5|15.13|12.63|11.63|14.13|14.5|14.5|12|11.25|16.75|11.63|8|5.75|5.88|8.13|7.25|7.94|6.69|4|3.63|4.13|5.94|5.38|6.19|5.19|4.94|4.63|3.88|3.51|5.24|6|5.23|11.1|14.61|16.3|14.25|12.51|15.12|15.35|16.36|20.38|23.25|27.15|36.76|49.01|52.86|46.53|48.38|43.73|45|36.16|42.35|46.87|50.04|40.85|38.72|21.09|15.95|12.19|4.4|4.25|10.04|10.28|8.17|7.64|13.17|6.94|8.94|10.69|9.44|6.25|6.7|8.01|7.62|6.01|5.5|6.57|13.03|12.12|11.45|11.62|10.95|10.65|12.78|13.81|14.31|16.1|19.59|17.32|18.91|19.5|18.84|19.67|25.41|26.44|31.89|35.38|37.75|36.42|24.82|29.76|23.92|24.04|29.41|26.71|21.38|26.78|38.49|58.7|64.39|61.37|58.61|70.94|58.77|54.43|61.33|65.13|63.73|66.87|59.05|66.13|53.32|60.02|73.85|76.26|74.97||
2025-07-04 04:32:14|russ2000_0645|SAIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|7.8733|8.2|9.8933|10.7333|14.0333|14.32|12.3733|13.7467|14.7933|11.7867|10.72|14.6333|18.02|16.1667|20.6667|18.48|18.16|19.26|12.2733|8.32|9.6333|9.1133|12.34|5.3|6.9333|8.48|12.3133|10.04|7.7933|9.3133|7.7667|9.82|10.1867|10.42|7.94|7.6867|11.04|13.1533|14.8133|13.56|20.38|31.8467|29.99|32.57|34.51|44.61|47.18|53.51|46.03|42.37|37.55|23.95|27.31|25.39|29.94|41.3|48.35|45.2|56.15|63.65|72.65|79.25|79|60.87|69.52|64.02|85.54|93.06|87.31|110.06|131.05|174.83|212.35|223.25|240.13|344.93|277.03|184.73|215.43|230.83|270.87|274.43|423.42|423.22|562.59|396.95|397.52|564.38|406.65|281.49||
2025-07-04 04:32:18|russ2000_0646|SEB|price_second_month|0.061302681992337|||||||||||||||||||||||||||||||||||||175|164.75|185||190.88|191|186||169.5|183|161||258.5|258|268.75||198.5|210|266||264|309|440||291|270|422||340|216|194.25||172|162.5|156||207.9|210|306||248.45|215|242||207|215.1|282||497.95|585.95|998||1664|1373|1511||1280|1205|1765||2345|1960|1470||1551|1257|1194||1122|1300.02|1349||1510|1771|1991||2418|1801.99|2036||2132.98|2260.13|2529.88||2708|2748|2794.97||3020.27|2674.99|4197.95||3599|3079|2894.74||2870.64|3440|3951.99||3995|4505|4410||3962.74|3710.04|3538.01||4136.74|4375|4250.55||2933.82|2836.69|3031||3868.73|4099.99|3935.01||3882.58|3402.66|3775.21||3560.72|3753|3570.1||3160.74|3137|2429.66||2861.2||
2025-07-04 04:32:24|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8|6.88|6.63|6.5|12.25|31.5|19.75|16.88|14.25|6.25|18.13|19.25|24.88|34.38|33.63|72.75|37|57.13|19.69|22.69|32.7|23.15|23.66|25.1|30.3|12.3|17.86|10.26|13.44|24.06|26.47|21.75|15.3|9.76|8.55|9.31|9.54|11.92|13.43|14.22|14.1|14.37|17.23|20.14|24.54|16.23|14.51|12.82|15.84|16.13|7.78|6.76|9.45|10.46|10.93|14.52|12.36|14.09|11.68|16.12|14.85|10|9.98|12|13.65|12.77|12.79|18.04|18.37|18.23|23.82|27.44|19.57|19.25|20.43|26.62|28.52|24.27|29.17|29.83|38.17|43.95|55.21|62.1|76.93|73.54|74.97|66.32|65.53|59.58|47.04|50.37|50.17|51.64|64.21|59.475|66.83|74.12|96.46|104.45|102.01|90.18|87.69|85.85|81.46|89.79|92.64|93.08|98.15|118.07|95.05|101.2|107.43|106.09|115.04|115.17|114.78||
2025-07-04 04:32:28|russ2000_0648|CSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|10.75|8.875|9.315|11.875|13.815|18.5|19.375|21.36|18.375|31.375|35.625|31.94|22.56|43.63|51.38|49.75|45.19|45.44|37.69|60.27|45.9|30.95|31.18|26.53|11.89|14.1|9.65|13.2|15.55|11.58|14|19.09|14.47|18.17|17.1|19.02|20.39|24.03|21.98|23.28|26.92|27.73|24.66|27.8|23.12|16.57|11.35|13.28|18.9|16.84|13.52|13.77|15.07|19.36|20.15|20.52|18.29|18.82|19.55|19.09|13.36|15.17|16.01|16.5|21.21|18.58|19.41|21.63|23.54|28.87|28|26.27|27.72|25.12|29.91|31.19|30.91|35.73|37.96|42.51|43.72|44.5|39.41|39.89|38.71|45.89|46.68|41.38|37.35|35.07|41.55|44.85|53.88|57.19|44.25|47.35|42.57|43.38|46.15|44.04|48.21|52.71|61.72|62.19|57.85|61.84|56.2|47.98|54.31|49.19|54.56|43.15|48.52|54.81|64.3|66.06||
2025-07-04 04:32:33|russ2000_0649|COR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.7604|3.5188|3.5188|4.0951|4.626|4.7776|6.1124|5.172|6.0745|7.8566|7.0982|6.5976|5.7104|7.7655|9.0548|7.174|6.264|3.0031|3.5339|5.8848|8.4329|11.9517|13.0315|13.9994|15.632|14.4336|16.4228|18.7007|17.5896|14.0746|13.342|15.2075|14.1207|15.353|14.0771|14.5501|13.1237|14.2978|14.5307|15.6635|18.1136|19.4915|22.3127|21.1483|21.4249|22.3127|25.5197|24.8501|23.925|22.685|20.86|20.665|20.505|15.675|15.88|18.55|21.31|24.69|28.04|31.28|27.28|30.85|37.91|41.22|39.58|37.15|37.37|36.99|38.52|42.22|47.2|54.08|56.92|70.53|67.85|73.18|77.39|91.05|102.76|112.56|100.04|98.64|86.62|74.98|86.97|77.99|91.51|91.77|80.25|84.82|95.16|82.14|89.97|88.9|83.3|77.86|82.27|87.91|84.32|95.34|97.03|103.11|101.22|114.74|122.21|115.75|142.53|154.79|146.56|170.69|155.56|170.15|175.98|203.37|235.6|226.57|239.57|251.55|253.54|291.24||
2025-07-04 04:32:37|russ2000_0650|QLYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|13.09|14.08|19.8|21.31|27.59|23.07|23.92|33.52|46.03|39.36|29.06|37.61|22|29.97|34.65|34.05|34.95|43.4|47.05|60.55|74.05|73.6|89.05|72.51|80.69|90.41|79.62|86.25|80.18|117.32|107.24|91.28|103.75|98.68|117.38|128.63|122.57|122.88|153.92|123.21|118.15|120.19|154.93|179.24|166.72|144.52|125.77|141.45|132.43|138.08||
2025-07-04 04:32:40|russ2000_0651|FSS|price_second_month|0|||||||||||||||||||||||||||||6.0367|6.24|7.4533|9.5467|9.3|10.11|10.71|12.64|13.0125|11.01|12.39|14.775|15.63|15.87|16.65|15.3075|18.25|19.88|20.38|20.5|21.13|21.63|22.75|25.5|25.13|22.75|27.13|25.13|25.5|26|21.75|23.5|22.5|20.38|24.44|23.44|23.94|20.94|16.94|14.94|19.31|21.56|21.44|22.15|22.51|20.68|21.19|25.9|25.3|20.78|18.96|14.38|18.08|20.1|15.15|18.85|17.81|18.31|17.2|15.74|15.63|17.1|16.34|17.91|15.28|15.61|16.22|15.04|16.34|15.3|11.5|12.07|13.48|16.03|7.02|6.32|8.58|7.15|5.73|7.67|6.81|5.27|6.41|6.47|6.57|5.45|3.69|4.7|4.98|5.97|5.88|7.8|8.77|11.67|15.63|12.85|13.72|14.72|14.92|16.49|14.88|14.15|16.86|11.86|13.01|13.11|15.8|14.88|15.68|18.69|21.5|21.39|23.89|26.03|23.46|24.58|23.89|29.71|32.94|29|29.14|32.12|31.03|36.41|42.48|40.63|42.43|36.11|35.1|39.87|48.59|52.77|52.99|60.95|68.94|81.91|92.02|94.49|97.41|81.28|94.07||
2025-07-04 04:32:45|russ2000_0653|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|63.775|67.87|56|55.33||
2025-07-04 04:32:48|russ2000_0654|CHFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:49|russ2000_0655|RGEN|price_second_month|0|||||||||||||||||||||||||||||13.75|8.62|8.25|13|13.5|14.75|14.5|19|12|10.5|10.75|6.25|6.25|6.75|8.25|6.38|3.88|3|3.13|2|2.25|1.75|1.25|1.25|1.31|0.97|1.13|1.25|1.25|1.13|1|1.16|2|1.63|1.69|1.56|2.81|2.66|4.5|13.13|4.56|7.56|4.19|4.06|3.1|2.25|2.41|2.88|3.12|2.63|3|3.47|6.42|7.47|4.83|2.88|2.5|1.7|2.42|1.81|2.29|3.91|2.96|4.45|3.06|3.23|2.92|3.1|3.87|4.32|4.78|5.29|5.77|5.37|3.9|3.91|4.07|5.02|4.7|3.37|3.55|3.39|3.72|4.82|3.81|3.31|3.38|4.41|4.09|5.69|6.45|6.23|8.28|9.76|13.47|14.97|19.24|19.06|22.87|25.71|40.76|34.08|28.43|25.73|23.96|30.99|32.2|31.51|39.24|43.67|35.45|34.29|43.68|54.88|64.67|59.52|69.47|92.81|88.75|85.6|130.97|154.91|189.67|212.39|182.61|282.98|286.5|196.7|164.47|219.37|178.84|174.37|167.92|173.91|157.25|193.99|149.09|150.93|150.54|159.26|118.07||
2025-07-04 04:33:01|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9865|2.4292|3.5669|3.3536|3.6541|3.4178|3.4797|3.2366|3.8628|4.1312|4.0027|4.934|6.9044|6.8586|5.2827|5.0671|6.4709|5.7965|6.8333|5.8447|7.3173|8.4229|8.7739|10.3131|8.9436|10.8039|14.9768|16.5746|17.4113|19.1394|19.5178|20.0392|16.2046|16.6923|15.5739|18.6853|15.658|15.3637|16.6587|20.0392|22.6629|30.248|31.7953|37.6397|45.023|44.8633|43.0385|43.785|51.7|44.84|57.55|71.56|83.43|82.11|81.43|76.33|78.96|81.17|89.42|93.23|90.645|88.05|97.1|107.25|121.34|118.93|143.72|146.34|128.07|147.46||
2025-07-04 04:33:04|russ2000_0657|FFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.4|12.476|12.312|16.75|16.5|16.94|17.375|17.625|16.375|16.69|15.25|16.875|18.875|22.75|23.565|27.315|28.69|26.75|33.56|23.25|23.75|20.69|22.44|19.13|17.75|16.88|15.56|15.25|14.75|16.46|16.41|15.77|18.65|17.48|17.03|15.52|16.48|14.79|16|17.5|17.02|18|17.08|18.13|18|18|19.25|16.91|16.23|15.5|16.6|15.71|14.72|13.49|11.48|11.59|11.39|13.02|12.5|7.69|8.53|8.44|13.29|18.56|15.9|15.92|16.52|16.93|16|15.97|15.88|16.37|15.36|16.28|14.53|15.33|15.41|15|16.53|17.04|16.26|16.61|17.71|17.43|17.37|18.44|20.15|16.77|19.77|21.8|26.8|27.75|25.05|23.95|28.35|27.2|31.45|31.4|27.92|27.73|22.32|23.42|24.32|20.6|13.29|13.72|16.05|22.43|25.47|23.51|23|24.58|20.98|21.58|26.43|24.64|18.96|20.78|20.21|21.7|22.3|26.47|29.53|27.41|24.16||
2025-07-04 04:33:10|russ2000_0658|JBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:11|russ2000_0659|SFNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.7083|3.7917|3.9583|4.5417|4.0417|3.9583|4.75|3.9583|4|4.375|4.625|4.9167|5.6667|5.5217|5.5|6.625|6.765|6.75|8.8125|8.875|12.375|11.25|9.5625|10.375|8.39|8.3125|7.64|6.845|5.64|4.79|5.22|4.8125|5.875|8.575|8.325|8.0425|8.1875|8.6375|9.2475|9.2025|8.6575|10.11|11.97|13.265|13.7|12.045|12.405|14.47|13|12.27|13.875|14.01|14.235|13.2|14.41|16.045|13.9|14.105|13.59|13.045|12.775|15.215|14.21|14.69|12.8|13.665|14.085|12.655|13.28|13.18|12.69|14.525|14.39|13.07|11.51|13.25|13.145|11.89|11.64|11.905|12.57|12.865|12.105|17.68|17.815|20.315|19.96|20.235|20.475|21.52|21.935|28.83|20.595|23.74|25.095|30.225|28.75|25.375|26.1|28.95|28.45|32|31.6|29.4|26.83|22.81|24|25.91|21.38|17.15|17.07|19.5|29.28|30.5|29.05|29.11|28.52|25.71|23.59|23.21|22.23|16.27|17.82|15.99|19.2|17.38|21.42|24.46|21.97|18.76||
2025-07-04 04:33:16|russ2000_0660|CONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:17|russ2000_0661|AAON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.9441|0.8124|0.8194|0.7316|0.4466|0.4208|0.3734|0.3365|0.2634|0.3149|0.3073|0.4062|0.4173|0.4466|0.4466|0.5344|0.6181|0.3951|0.5414|0.501|0.6181|0.6953|0.7392|0.9985|1.4269|1.4339|1.2583|1.2074|1.3139|1.7851|1.8524|2.1289|2.6057|2.3704|2.5811|1.866|2.0188|2.3849|2.4691|2.6364|2.5231|2.236|2.0965|2.028|2.3572|2.3862|2.2413|2.88|3.0709|3.2013|3.6767|3.657|3.9124|4.1363|3.759|3.2612|4.1521|4.2193|3.761|3.0657|4.1086|4.1244|3.7412|4.156|4.8751|4.3832|5.0667|6.0642|6.6568|5.1881|6.4919|5.4963|5.5526|5.4519|6.237|7.1289|9.8489|10.3644|13.6756|13.28|13.8667|12.44|13.8133|15.0067|15.78|13.7867|16.4733|16.5333|18.2933|18.8667|21.9333|22.4333|24.1167|21.7333|24.3|24.5|20.3333|26.9333|25.3|26.5733|30.26|31.98|32.9133|36.6733|36.1133|37.9533|43.42|51.4|44.1667|45.4067|52|39.04|35.72|38.32|52.84|60.64|57.74|63.06|62.6|83.98|75.05|95.51|136.34|76.8|96.29||
2025-07-04 04:33:22|russ2000_0663|DIOD|price_second_month|0.075346594333936|1.0124|1.1605|1.3087||1.1358|1.1358|0.7901||0.6913|0.5926|0.7407||0.9136|0.8149|0.6667||0.5432|0.6667|0.3951||0.6913|0.5432|0.4198||0.3704|0.4198|0.3704||0.2963|0.1729|0.2222||0.2222|0.2222|0.1975||0.3209|0.2716|0.2716||0.3704|0.6173|1.0618||1.6543|1.0864|0.9873||2.222|2.7654|2.074||1.654|1.358|1.432||1.7287|2.5927|1.926||1.358|0.9873|0.9873||1.654|1.1353|4.2467||5.6461|3.037|2.0494||1.837|0.9185|1.3136||1.6849|1.442|1.8983||3.8084|4.0672|8.4445||10.5289|11.4489|10.0578||13.8667|16.1156|20.7||27.6267|28.78|23.6533||27.8467|32.1|30.07||27.64|18.45|6.06||15.64|18.09|20.41||15.87|17.09|26.99||26.1|17.92|21.3||18.77|17.01|17.35||25.97|24.5|23.56||28.96|23.92|27.57||24.11|21.37|22.98||18.79|21.34|25.67||24.03|29.93|28.67||34.47|33.29|32.26||36.37|40.15|56.37||50.7|56.45|70.5||79.77|90.59|109.81||64.57|64.91|76.14||92.49|78.84|80.52||71.93|64.09|61.67||52.89||
2025-07-04 04:33:29|russ2000_0664|ESE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.25|4.565|3.94|4.065|4.19|4.625|4|6.19|6.315|5.815|4.875|5.815|5.19|8.28|8.19|8.625|8.97|6.25|4.94|5.155|6.03|6.22|4.845|7.5|8.815|9.22|8.875|10.79|15.05|13.5|14.925|19.09|17.755|14.425|18.355|16.975|20.95|23.525|21.25|22.6|24.65|32.175|36.6|40.415|42.375|51.84|43|50.78|51.3|51.04|44.3|43.54|50.67|32.87|36.98|33.06|51.51|47.61|30.58|32.51|40.62|37.06|33.4|32.71|26.17|31.15|35.08|38.29|37.57|30.87|27.1|35.79|34.9|35.43|36.7|40.56|32.12|30.65|34.06|35.84|33.62|36|36.02|38.54|37.3|36.11|39.23|35.69|40.27|45.12|55.9|54.2|57.6|54.45|65.35|58.9|56.1|67.65|70.28|69.19|69.89|76.13|88.07|90.92|82.61|89.92|98.9|105.67|94.64|90.12|81.74|69.57|65.81|81.43|94.01|93.19|90|107.01|104.98|101.89|109.13|119.91|148.41|164.88|181.24||
2025-07-04 04:33:35|russ2000_0666|CUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.19|10.49||
2025-07-04 04:33:36|russ2000_0668|CIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:38|russ2000_0669|NP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:39|russ2000_0670|ISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:40|russ2000_0671|LTXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:41|russ2000_0673|ADTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.845|6.6575|16.75|15.625|24.5|21.625|34.565|31.625|22.315|17.815|13.375|19.5|17.94|14.94|12.155|10.75|12.28|10.25|12.875|19.065|19.5|36.78|30.815|26.78|17.47|11.905|12.725|11.575|13.055|12.05|11.845|8.695|16.6|16.095|24.15|27.42|32.91|32.59|28.55|26.78|22.41|18.71|21.97|25.82|29.56|27.52|25.22|24.87|21.81|23.03|27.06|26.73|21.69|18.42|24.89|22.8|14.2|14.44|20.78|22.73|21.13|23.38|27.43|31.43|31.14|45.48|42.86|31.06|33.03|35.25|29.23|20.29|19.66|22.35|23.12|24.12|25.68|26.2|22.44|23.08|20.89|21.53|17.22|16.02|16.31|18.71|19.45|18.38|20.35|21.15|19.25|22.1|23.1|15.65|13.95|17.2|12.45|15.02|15.68|10.27|9.19|8.045|11.4|11.09|12.635|16.84|19.81|20.66|20.38|20.59|18.53|23.24|20.27|17.45|8.91|8.55|5.23|5.69|5.55|5.58|8.5|10.57|8.03||
2025-07-04 04:33:45|russ2000_0675|BPFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:46|russ2000_0676|DENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.313|10.313|4.719|6.438|5|4.625|3.063|1.75|1.719|0.75|0.656|0.5|0.968|1.05|0.87|0.53|0.92|1.03|0.94|0.62|0.6|0.66|0.28|0.425|2.13|2.4|2.97|4.4|4.71|3.97|5.25|4.88|4.45|4.6|3.36|4.58|4.74|4.58|3.86|4.1|3.12|4.06|2.8|1.86|1.6|2.52|2.55|2.29|2.75|3.16|2.3825|3.66|3.89|4.09|3.79|3.4|4.15|4.31|4.89|4.75|5.66|6.03|5.62|7.2|6.8|6.5|6.83|9.69|11.51|10.43|11.23|9.64|10.33|10.73|10.45|12.09|12.56|11.9|11.96|13.55|15.04|15.25|15.07|16.54|17.46|19.68|23.59|19.54|17.41|10.845|11.46|11.51|17.55|17.58|16.54|13.85|15.82|10.36|9.45|12.54|11.67|11.07|9.53|9.49|9.23|7.3|6.54|6.56|4.97|3.82||
2025-07-04 04:33:51|russ2000_0678|BLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||34.5|36.25|31.25|25.88|34.5|39.75|44.88|49.88|57.38|53.38|48.88|51.13|47.13|45.38|40.63|40.81|33.5|17.88|17.94|22.69|28.44|26.25|24|25.31|24.44|27.38|27.31|33.56|34.15|32.65|31.25|19.7|18.5|3.98|3.6|4.8|7.73|11.13|16.59|17.34|15.71|16.77|18.07|22.09|18.3|17.14|17.26|18.09|16.66|16.46|16|16.51|18.71|18.77|17.86|13.44|18.13|18.1|12.67|9.07|12.67|14.21|13.96|14.13|12.92|12.69|16.24|16.8|18.06|16.71|16.36|19.51|19.5|21.06|21.6|24.18|22.93|24.08|26.94|25.49|26.74|32.11|32.19|31.45|30.33|24.65|27.76|21.37|26.68|28.89|28.48|28.13|27|26.96|29.36|27.85|26.63|20.67|17.5|20.92|19.95|18.13|21.57|17.88|11.8|12.18|14.77|15.26|15.27|17.06|16.25|15.45|14.87|14.6|16.49|18.3|19.49|23.6|24.37|27.97|30.01|31.35|34.07|42.37|41.02||
2025-07-04 04:33:56|russ2000_0679|ARI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.62|17.77|16.66|16.7|16.28|16.7|16.22|14.44|13.73|15.11|15.88|17.23|16.66|17.16|17.22|15.02|16.63|16.75|16.45|16.61|16.46|16.68|17.39|16.27|17.07|16.57|16.21|16.31|17.45|17.95|18.98|17.94|18.56|18.45|18.64|19.44|18.79|18.05|18.53|18.96|18|16.69|7.77|9.22|10.86|13.03|14.95|15.21|13.53|12.88|12.73|12.49|12.03|11.5|10.22|10.07|10.64|10.87|9.99|10.11|9.27|10.12|9.8||
2025-07-04 04:33:59|russ2000_0680|PRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|10.7|17.25|27.98|28.69|20.77|21.08|22.43|23.99|33.91|60.48|73.2|31.96|46|50.52|59.91|58.65|55.69|58.92|45.85|33.69|14.32|15.56|11.99|13.15|9.49|8.41|10.715|10.66|11.52|13.35|11.12|23|25.26|67.12|54.59|34.58|26.2|30.28|56.85|50.9|73.64|53.51|32.58|26.95|20.21|21.25|16.21|15.56|4.58||
2025-07-04 04:34:01|russ2000_0681|FTK|price_second_month|0.13781512605042|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4772|15.4188|7.1719||32.2704|25.0985|23.3053||37.6492|19.0048|14.3438||21.5158|23.3053|12||13.4997|3.3|3.03||3.15|1.8|1.8||3.09|6|12.9||28.5|57.39|55.95||46.65|46.5|84.15||179.85|264.9|216.24||123.72|66|15.12||12.18|12.36|8.04||7.26|8.28|32.7||51.12|28.02|59.76||56.04|76.02|73.2||107.64|138|120.42||192.96|156.42|112.38||75.18|100.2|68.64||79.2|87.24|56.34||53.64|27.9|27.96||19.38|14.4|6.54||19.86|13.2|12||7.2|16.26|12.66||10.38|7.56|6.78||5.952|6|6.72||4.404|4.43|3.92||4.91|4.98|9.53||14.76||
2025-07-04 04:34:06|russ2000_0682|IRBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|22.21|17.83|19.63|13.91|15.97|21.89|15.84|18.32|13.74|14.58|9.45|7.98|12.53|11.02|14.59|16.88|19.27|16.57|20.02|28.86|31|27.9|29.46|25.77|21.75|25.29|17.17|21.16|32.51|33.09|33.81|44.48|34.86|32.94|34.79|32.85|32.13|29.3|32.17|30.72|38.56|40.19|54.95|57.08|97|93.92|68.5|67.95|61.87|116.31|91.91|119.39|88.73|61.81|46.51|47.99|77.28|72.78|77.67|122.1|94.04|82.81|89.53|56.11|47.24|59.16|52.09|41.99|35.45|37.74|36.24|12.05|9.36|8.05|7.09|8.75|3.98||
2025-07-04 04:34:09|russ2000_0684|RP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:10|russ2000_0686|IIVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:11|russ2000_0687|SAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.97|8.94|9.22|13.47|16.13|13|12.06|9|8.56|9.75|10.56|8|8.45|13.3|17.6|19.85|26.28|33.1|20.4|17.66|15.22|18.66|27.5|22.45|24.6|21.95|20.8|24.83|22.19|21.32|23.45|20.8|26.49|23.93|21.15|28.54|29.4|31.13|26.6|23.11|17.78|18.65|10.76|3.22|1.43|9.51|12.82|8.85|10.3|9.89|8.81|12.38|14.38|13.07|13.88|14.77|17.13|14.89|17.87|19.74|22.34|22.77|21.79|23.72|23.76|26.32|24.7|25.79|24.73|23.25|21.51|24.26|19.15|17.86|17.04|21.15|21.7|18.8|18.1|21.25|19.6|21.3|21.5|15.79|15.03|17.43|26.91|32.75|28|26.28|42.26|40.38|46.11|48.23|50.54|44.91|53.71|45.61|53.19|53.14|56.89|41.44|53.32|51.27|52.5|56.67|62.34|69.14|68.16|69.93||
2025-07-04 04:34:15|russ2000_0688|ARCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.88|13.75|12|12.5|9.63|11.5|8.13|6.25|7.75|6.13|5.13|5.13|5.81|10.5|11|11.25|9.75|6.75|5.88|7.69|8.88|12.5|12.5|9.44|11|15.06|14.69|16.75|21.5|26.57|24.42|26.82|24.65|20.58|29.22|23.7|26.5|27.41|31.38|27.33|29.88|34.45|43.12|43.22|32.66|33.67|41.24|41.56|41.21|44.15|37.9|39.47|41.29|35.9|22.8|26.71|37.16|34.62|26.55|17.42|28.11|31.9|24.62|26.24|23.39|20.59|24.635|23.72|24.49|20.65|19.12|17.8|12.65|9.18|8.28|11.555|19.09|24.88|32.54|33.26|42.77|35.9|43.42|41.88|34.19|28.88|24.08|19.57|17.23|18.31|30.45|29.35|18.8|29.7|37.85|33.1|47.45|48.1|40.26|34.83|25.07|29.61|28.78|19.81|22.39|33.82|41.91|58.99|77.84|66.73|103.08|92.68|75.63|80.53|82.77|96.2|83.78|105.59|119.19|142.86|105.52|106.3|115.28|78.77|62.69||
2025-07-04 04:34:20|russ2000_0689|SYKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:21|russ2000_0690|NEWM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:22|russ2000_0693|CROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.455|13.35|21.625|26.99|40.435|58.13|39.67|27.44|10.77|4.36|0.94|1.22|2.61|6.37|5.25|7.92|9.22|12.48|16.9|17.77|21.4|28.28|15.52|19.7|16.75|17.62|12.33|15.26|17.07|13.52|13.4|15.12|14.81|15.47|12.79|11.15|15.72|14.73|10.61|9.34|9.41|8.81|8.38|6.65|6.52|8.79|11.12|12.24|16.73|19.82|25.61|27.86|22|22.3|34.21|26.17|29.25|40.64|59.87|81.24|103.51|142.82|168.04|81.19|55.76|73.93|97.68|118.72|114.33|98.51|101.09|115.59|154.91|135.01|104.06|107.35|109.95||
2025-07-04 04:34:25|russ2000_0695|NCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.5|248.9|267.6|221.2|193.9|113.5|73|109|119.7|153.2|151.8|165.2|184.1|162.2|190|179.4|167.2|139.9|130.4|146.5|136.9|140|138.5|153.7|170|186.9|186.5|179.9|157.5|144.5|141.6|150|162.4|130|150.6|149.8|146|149.3|156|126.3|72.4|55.2|62.7|71.1|72.6|91.2|68.6|70.9|67.5|71|67.1|80|28|31.5|35.7|46.7|44.7|27.6|28|31|12.3|13.1|4.165|2.413|3.04|3.86|4.27|4.05|5.62|6.83|6.8|7.08|5.44||
2025-07-04 04:34:29|russ2000_0696|RNST|price_second_month|0||||||||||||||||||||||||||||||||||||||7.8519|9.037|9.1111|9.3333|12.1481|11.2593|12.1481|1.8904|2|1.7778|1.6296|1.9259|2|1.9615|2.6667|2.797|2.2963|1.7778|0.7763|0.8326|0.8889|0.7052|1.0578|0.8889|0.3911|0.4444|0.4978|0.4178|0.4978|0.36|1.0267|0.5156|0.36|0.0978|0.16|0.1689|0.2222|0.16|0.1644|0.2889|0.3378|0.3067|0.3511|0.3333|0.36|0.5511|0.8333|0.6867|0.7|1.0133|1.2267|1.3267|1.6133|1.5|1.4333|1.4667|2.1|2.23|3.75|3.3|3.05|2.8|2.8|2.9|2.48|1.25|0.8|1.15|1.44|1.11|1.24|1.17|1.26|1.51|2.26|3.19|2.37|1.95|15.17|15.29|18.29|18.42|22.01|23.83|25.17|30.8|29.06|27.67|28.93|28.18|28.48|29.44|31.34|36.53|31.22|34.41|35.45|41.46|41.04|39.95|39.83|43.04|41.76|47.92|46.69|36.55|38.28|33.8|32.79|35.4|28.33|24.12|25.37|30.87|39.28|44.22|35.1|36.43|36.51|30.94|33.34|40.77|35.98|26.12|27.85|27.24|31.61|30.12|35|37.62|36.2|35.05||
2025-07-04 04:34:34|russ2000_0697|TRNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.08|17.8|18|17.07|16.42|15.34|11.42|14.43|14.47|15.06|14.59|17.41|19.6|17.32|17.28|18.38|18.93|20.1|20.65|23.08|20.35|21.55|23.48|21.17|23.64|26.97|26.96|27.7|31.98|35.92|37.97|33.31|37.91|38.32|38.82|41.44|45.49|50.56|56.44|54.87|50.1|58.5|58|59.98|63.93|66.81|77.97|70.28|60.05|62.5|58.39|63.09|61.33|61.04|55.8|63.51|57.48|69.04|60.4|67.82|55.15||
2025-07-04 04:34:37|russ2000_0698|HA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:38|russ2000_0699|ACCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||15.75|19|20.5|15|17.5|20.5|21.75|22.63|21.75|22.75|27.5|31.38|29.5|31|30.25|31.63|34.13|33.28|37.5|27.25|20.5|15|8.13|6.75|7.38|8.88|8|9|9.3|14|9|12.9|19.75|16|12.87|8.68|9.25|12.15|18.68|16.79|13.43|10.01|13.33|13.42|20.7|26.1|23.05|23.78|22.76|21.66|25.39|21.78|25.01|22.67|16.71|13.87|15.34|8.49|0.92|0.95|2.95|5.6|6.53|7.17|7.06|5.81|7.02|8.55|8.3|6.82|9.43|11.8|9.12|6.59|6.74|7.5|7.15|6.59|6.02|5.92|6.02|7.73|8.76|7.61|7.35|7.6|7.72|7.31|9.94|10|12.45|13.4|11.35|10.95|13.15|12.65|12.9|12.4|8.12|9.3|7.35|9.27|9.15|8.01|6.19|6.48|7.66|8.1|9.11|9.37|8.26|8.6|7.54|5.93|5.57|5.67|4.84|5.33|5.38|5.58|5.09|5.48|5.82|4.67|3.59||
2025-07-04 04:34:42|russ2000_0700|BKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:43|russ2000_0701|WNC|price_second_month|0||||||||||||||||||||||||||||||||||||15.52|15.36|10|16.32|16.74|17.3133|16.6867|21.2|25.13|31.81|42.63|31.75|35.5|30.25|36.5|28|19.38|20.38|16.63|17.63|17.13|22.13|29.38|28.31|29.69|25.94|15.88|18.75|12.31|19.06|21|14.69|13.88|12.81|11.13|7.56|10.8|11.55|9.7|8.05|10.99|9.55|5.26|7.9|5.3|12.49|17.85|27.83|28.45|26.3|26.53|24.87|26.97|24.91|20.82|19.85|19.97|16.8|13.79|14.7|16.11|14.63|13.09|6.91|7.9|8.58|8.69|4.93|2.05|1.25|2.42|1.65|2.94|7.16|6.13|10.55|10.42|9.67|5.69|7.34|10.56|6.96|6.69|8.09|9.54|10.5|10.42|12.14|13.51|13.69|14.14|10.79|14.65|13.54|12.23|12.97|11.73|14.18|13.95|13.79|21.15|19.99|21.02|20.15|21.85|20.01|18.24|15.54|14.84|13.51|13.64|15.75|10.98|9.55|12.21|17.68|16.58|15.95|15.54|16.7|17.04|15.35|16.45|25.07|27.4|23.45|22.55|21.92|27.28|22.61|19.46|19.83|11.71|8.67||
2025-07-04 04:34:48|russ2000_0702|JOE|price_second_month|0|||||||||||||||||||||||||||||13.2501|10.5834|10|11.8333|11.5416|10.7501|10.7083|12.2917|13.0834|11.2917|12.375|13.0834|13|17.2501|17.3333|17.875|18.6667|20.2083|19.7494|19.8336|21.1247|20.4168|19.1257|20.3326|21.4178|20.4994|22.0415|25.8756|27.4177|28.542|31.4999|34.1256|29.9383|13.3325|15.6585|14.3294|18.1505|15.5339|14.8693|16.0738|19.895|19.4796|19.875|22.94|25.89|27.25|27.11|28.7|32.01|28.9|29.85|28.26|30.42|34.01|34.8|40.98|39.0748|48.4|54.85|72.65|78.87|75.21|66.4|59.93|47.02|50.96|55.99|55.63|52.34|31.62|28.45|38.45|38.38|37.27|26.41|18.39|25.54|32.8|24.9|27.5|27.65|24.08|17.6|26.78|21.73|18.44|14.38|16.11|15.97|19.17|21.38|22.3|20.42|19.31|17.74|19.33|23.54|21.66|18.59|16.99|15.93|17.45|19.42|15.21|17.38|18.89|20.8|16.55|17.65|18.85|18.8|17.6|17.8|17.2|15|15.54|15.93|17.98|19|19.67|19.25|23.21|33.01|50.33|46.77|46.27|48.01|54.03|50.49|38.2|38.43|42.83|46.51|61.74|51.43|53.87|56.6|59.37|51.08|47.97|44.71||
2025-07-04 04:34:53|russ2000_0703|BGG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:54|russ2000_0705|STMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:55|russ2000_0706|VRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.71|15.5|15.71|18.98|21.39|27.38|43.14|57.9|53.24|61.31|72.07|79.54|72.01|86.74|110.1|167.11|237.54|190|206.65|180.7|189.14|210.15|156.97|144.86|121.59|123.67|135.3|93.13|79.52|91.11|114.4|109.65|103.75|104.8|116.5|123.05|124.85|128.4|96.57|99.49|111.59|106.69|116.44|110.4|96.93|140.16|183.75|262.21|273.01|312.7|304.46|250.17|192.66|204.66|189.2|209.2|195|195.28|191.87|231.5|228.54|209.54|247.67|186.91|172.47||
2025-07-04 04:34:58|russ2000_0707|UCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:59|russ2000_0708|NNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|19.55|21.94|24.25|32.81|36.9|35.03|38.15|40.94|37.08|28.95|25.63|26.57|25.16|19.27|13.35|10.61|13.23|14.16|13.2|10.88|8.64|14.1|17.59|16.02|17.79|21.91|22|23.18|20.69|19|21.6|25.54|22.72|23.94|27.01|32.93|38.12|37.73|44.08|36.46|40.18|43.81|45.24|46.62|42.51|37.65|31.16|34.35|36.33|35.49|52.57|44.79|40.05|46.89|52.7|55.34|62.68|57.68|53.43|53.32|60.66|67.05|61.79|53.1|49.91|62.82|70.53|70.57|74.29|80.88|88.59|81|83.63|84.03|99.03|93.87|94.83|91.98|86.2|84.96|107.91|115.58|105.35|111.97|113.99||
2025-07-04 04:35:03|russ2000_0709|STBA|price_second_month|0||||||||||||||||||||||||||||||||||||||6.1875|6.375|7.75|8|9.375|8.8125|4.875|4.9075|5.095|9.875|9.815|11.25|12.25|12.75|14.125|14.75|15.5|15.125|17.75|18.125|18.125|20|26.375|26.875|25.03|26.63|26.31|25|23.19|23.13|18.44|18|19.72|19.88|22.91|21.65|23.83|23.87|24.07|25.18|24.7|27.11|25.52|28.33|27.92|30.77|30.23|29.9|35.11|36.71|37.15|35.15|38.13|38.44|36.44|34.14|31.07|33.9|32.67|32.76|35.21|32.03|28.35|32.51|33.56|33.99|22.69|14.94|13.85|15.95|17.72|21.57|16.97|19.62|22.3|18.63|18.55|18.46|21.21|17.17|17.35|16.97|18.06|19.34|22.48|26.31|23.07|24.27|24.94|27.48|28.33|27.09|29.92|33.92|25.22|25.87|28.75|35.39|35.59|33.37|35.94|41.76|39.46|45.17|46.66|42.27|41.38|37.7|34.22|37.72|32.87|22.24|20.195|22.39|28.88|33.93|29.8|29.91|31.09|29.41|29.64|37.42|37.26|26.82|28.33|27.99|31.19|31.91|42.97|42.79|40.22|36.66||
2025-07-04 04:35:08|russ2000_0711|RUSHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.0785|1.2296|1.6622|2.2252|3.5556|3.5556|3.0874|4.4207|4.6163|4.2904|4.5719|4.5215|5.4815|5.2385|5.1615|5.4281|5.5022|7.2504|7.4785|6.4311|6.5867|6.9422|5.8222|3.4489|4.3156|5.3111|5.8356|4.8667|4.96|6.1333|5.64|7.7556|9.1556|8.5467|8.2133|8.28|10.6133|7.3867|7.9422|8.3822|10.6756|11.8889|11.1911|12.7022|12.6311|14.3956|16.1022|15.7378|12.4133|11.7156|11.3422|10.4667|7.36|9.4044|10.5956|13.1111|15.3244|16.3867|17.9511|22.1244|18.8933|19.3644|19.0667|16.9156|19.36|16.04|16.0489|19.5467|18.6311|17.9556|22.0889|26.54|27.1|31.6933|29.4|37.8933|33.8|33.32|31.8667|34.54|37.7867|35.6533|41.57|38.66|47.85|44.5|52.7|58.27|58|49.59||
2025-07-04 04:35:12|russ2000_0712|MDXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.6|4.5|0.62|0.7|0.5|0.69|1.58|1.1|1.11|0.98|1.3|0.95|1.1|1.04|1.24|1.25|2.8|3.48|4.62|7.12|5.83|5.88|7.13|5.66|7.06|10.98|8.79|10.03|9.76|8.63|7.9|7.59|7.06|9.79|8.57|13.62|16.21|10.87|7.35|7.32|4.66|3.95|3.18|3.28|5.45|5.9|7.15|3.7|6.82|6.66|9.53|9.02|13.98|7.01|4.52|3.91|3.92|3.09|4.5|5.77|7.39|7.89|8.04|7.51|6.46|9.23|8.22|6.77||
2025-07-04 04:35:16|russ2000_0713|UBNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:17|russ2000_0714|TRNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:18|russ2000_0715|ALX|price_second_month|0.12111801242236|||||||||||||||||||||||||||||41.75|27.25|22.75||35.75|31.75|24.25||17.75|29.12|47.75||52.75|61.75|60.75||51.62|54.5|52.88||55.5|60.38|69.5||72.62|69.25|79.12||70.37|82.25|90.81||89|76.75|78.19||73.88|72.31|79||73.22|81.75|67.69||60.1|60.9|56.9||76.8|61|64.55||83.49|105.5|124.66||167.74|199.1|215||248.75|270|245.5||271.76|310.25|419.65||404.25|385.5|353.25||310.6|400|254.9||269.6|295.88|304.42||302.92|315.78|412.28||397|361.02|370.03||431.11|427.49|330.8||293.71|286.12|330||369.47|373.91|437.18||410|374|384.11||409.23|419.6|426.87||421.46|424.09|395.85||382.63|343.3|304.74||370.3|348.41|330.35||240.9|245.22|277.35||267.95|260.62|260.3||222.16|208.96|220.06||183.86|182.23|213.57||224.86|242.36|200.06||225.32||
2025-07-04 04:35:25|russ2000_0717|OMER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.59|5.46|5.95|8.23|6.46|4.65|3.48|3.57|6.44|10.24|9.03|7.36|5.63|5.51|5.31|7.89|13.78|10.58|13.34|19.74|21.12|20.99|18.01|13.66|10.09|11.7|11.26|12.39|11.46|15.12|21.29|18.91|11.37|19.49|22.41|13.75|14.68|17.98|20.34|14.34|13.55|15.15|12.95|11.74|22.67|17.79|15.31|7.2|6.63|2.48|4.79|1.98|4.17|5.85|3.71|1.84|4.89|3.315|4.01|12.15|9.34|3.17||
2025-07-04 04:35:28|russ2000_0719|FOE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:29|russ2000_0721|UEIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||13.25|13.75|12.625|4.375|3.875|3|2.94|2.25|2.75|3.94|3.69|4.875|5.69|3.375|2.875|2.625|2.815|3.5|5.25|5.72|5.065|5.19|5.375|6.065|12.375|12|18.815|19.75|22|23.69|14.38|18.88|20.79|14.66|16.65|15.85|17.13|9.7|9.96|9.6|11.55|13.01|13.64|12.7|14.74|16.17|18.25|17.02|16.68|17.42|17.34|17.96|17.79|17.99|21|26.12|33.5|29|36.95|22.7|25.42|26.22|16.6|15.57|19.62|18.82|21.51|22.59|19.52|19.13|27.48|27.25|25.49|19.51|16.32|19.56|13.1|15.27|17.64|19.54|26.7|30.16|38.01|41.79|45.48|54.67|60.51|56.51|51.82|45.59|52.99|53.14|64.93|74.03|67.35|68.7|64.6|58.55|53.1|49.5|29.65|43.2|34.48|33.39|39.39|45.15|55.6|42.22|45.24|41.08|52.66|58.19|50.06|50.52|36.2|33.23|26.8|22.23|21.87|12.72|8.07|8.9|7.79|8.79|11.42|9.32|11.58|7.79|6.61||
2025-07-04 04:35:33|russ2000_0722|SFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|22.45|22.48|18.94|20.35|18.94|18.54|16.83|20.61|22.25|26.1|31.07|27.41|26.1|27.03|32.43|27.65|11.99|8.89|10.86|13.55|12.4|15.3|18.4|17|21.71|20.14|19.33|13.08|9.57|13.63|15.94|16.29|15.43|16.57|17.77|15.91|16.46|17.44|18.26|19.55|16.6|15.33|15.89|14.43|16.83|12.13|16.03|15.78|14.2|14.7|13.5|13.5|15.85|14.9|14.15|14.75|12.9|12.49|12.61|14.08|14.27|13.36|10.03|9.05|7.13|8.04|8.83|7.94|8.34|9.81|11.25|10.85|9.74|10.26|8.72|10.78|11.18|12.74|14.15|11.59|10.48|9.71|8.58||
2025-07-04 04:35:37|russ2000_0723|LNN|price_second_month|2|||||||||||||||||||||||3.2083|3.523|2.9985|2.764|3.0602|4.0844|4.5432|3.1112|4.3457|5.5062|5.8765|7.4815|8.6667|9.037|9.9259|9.7778|9.6296|10|8.2963|10|9.4075|9.7778|9.1112|8.963|8.537|9.611|9.7778|10.445|13.703|16.667|16.111|19.1111|22.833|19|22.875|28.917|25.667|31.25|23.25|16.25|15.1875|21.3125|18.875|20.3125|16.5625|17.875|17.75|21|23.64|18.7|18.25|18.44|19.25|24.5|21.6|24.07|20.51|21.75|23.03|23.19|24.97|23.65|24.13|23.58|22.72|18.66|24.57|20.55|24.96|26|26.76|32.89|31.79|30.55|40.66|49.2|61.02|104.12|92.27|47.58|26|38.91|35.47|32.83|40.24|38.03|34.78|57.65|65.08|73.32|63.3|58.1|61.13|66.79|70.9|76.37|93.04|76.82|75.1|76.01|85|88.13|80.95|87.7|86.42|79.19|83.87|67.78|70.34|76.46|70.16|78.3|75.34|86.86|91.67|91.56|89.21|87.86|94.14|95.62|85.88|85|91.22|94.41|100.03|90|96.97|105.3|139.83|165.78|160.69|145.67|126.25|135.15|153.96|169.3|156.62|120.74|132.53|124.92|130.11|116.15|125.99|119.7|134.19|129.06|148.4||
2025-07-04 04:35:42|russ2000_0724|LORL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:43|russ2000_0725|KRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|60|58.4|60.8|62.52|60.96|59.36|63.8|75.12|83.4|83.96|66.84|62.6|53.12|57.72|45.8|13.48|13|13.24|13.28|12.76|17.04|20.56|15.6|20.08|20.92|20.04|15.72|15.36|20.52|18.88|20.64|21.08|25.6|25.04|23.12|26.36|25.4|25.12|26|27.28|28.63|27.07|24.12|25.86|26.93|26.87|28.74|24.48|23.51|18.15|20.02|19.28|15.18|15.26|17.47|15.86|16.12|15.2|14.45|19.38|17.45|9.7|10.98|14.88|19.1|20.41|19.13|20.12|21.53|20.96|20.19|22.49|21.46|19.31|21.58|20.64|21.28|20.98|25.19|27.8|22.42|21.94||
2025-07-04 04:35:46|russ2000_0726|LL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:47|russ2000_0727|GLOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:48|russ2000_0729|BANR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||90.1601|107.6601|120.7501|130.4101|138.2501|146.1601|173.2502|176.7502|178.5002|181.1602|135.6601|145.2501|149.1701|142.1701|131.2501|115.5001|98.0001|101.0801|103.6701|92.3301|115.5001|141.4001|157.3602|114.3101|136.5001|152.6702|141.8901|140.0001|110.8101|147.6301|146.2301|175.2802|194.6702|204.4002|199.2202|231.1402|206.8502|186.2702|194.6702|220.7802|224.0002|258.3003|289.9403|319.6203|291.9703|252.1403|225.5402|209.7202|151.6202|127.3301|73.9901|72.5201|19.6|43.05|22.68|19.53|18.97|30.17|14.28|11.27|17.22|19.6|15.46|16.18|20.61|19.2|24.18|30.05|29.71|32.08|34.26|43.46|39.69|38.17|39.38|41.19|43.66|45.02|44.41|52.5|39.71|44.49|44.28|52.13|58.12|53.69|55.12|57.59|55.28|59.95|64.33|60|62.13|50.46|53.91|54.63|45.64|37.56|36.12|41.33|51.78|58.53|57.2|57.28|61.61|58.11|60.76|70.62|62.98|43.27|43.55|45.14|43.84|46.83|59.57|74.59|68.98|61.65||
2025-07-04 04:35:53|russ2000_0730|NR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:54|russ2000_0731|SNHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:55|russ2000_0732|AMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|23.58|32.84|28.3|24.72|24.92|25.12|23.78|15.56|16.87|15.16|16.52|18.14|24.5|22.35|16.52|18.26|15.01|15.15|18.71|21.16|17.48|19.95|15.79|17.58|20.72|20.84|14.33|12.77|15.32|17.03|14.42|14.09|14.94|14.48|10.71|15.26|16.12|16.55|14.11|12.77|14.78|16.94|17.21|11.7|12.84|9.71|7.84||
2025-07-04 04:35:59|russ2000_0733|TPC|price_second_month|0|18.9375|18.625|20.25|19.5|23.5|26.625|26.25|27.125|27.625|28|27|29.875|31.375|26.5|27.625|32.5|29.625|31.125|21.375|26.25|27.25|31.375|32.75|33.875|33|35|34.5|31.125|21.25|16.375|9.25|15.375|14.75|11.25|10|12|13.625|11.125|17.875|16.5|13.25|10.625|10.25|11.75|12|9.625|10.125|10.75|10.5|11.375|9.25|8.125|11.125|10.25|9|8.063|7.125|7|8.813|8.375|8.875|6.688|5.688|5.125|5|4.75|3.9375|3.9375|2.875|4.375|3.75|4.28|8.65|5.85|6.78|6.19|3.95|4.1|3.21|4.05|6.94|8.4|9.01|13.77|10.9|15.1|14.95|15.96|15.08|19.39|25.9|30.39|24.56|23.97|32.52|36.29|55|56.6|53.19|37.48|38.49|26.71|19.15|15.32|20.65|19.62|16.62|19.77|22.3|19.76|19.05|23.82|20.3|14.04|16.49|15.78|11.24|10.61|12.86|17.01|18.52|19.18|24.49|24.65|30.63|29.88|25.25|23.27|20.96|17.7|18.84|13.36|22.62|23.19|26.1|30.45|25.95|26.15|25.2|24.15|20.5|20.35|18.61|18.82|14.54|9.99|15.93|14.5|10.5|12.55|13.52|14.7|15.48|14.42|12.86|9.8|10.14|6.78|7.15|8.11|5.4|8.89|8.37|11.33|22.06|23.97|27.18|29.39|36.88||
2025-07-04 04:36:04|russ2000_0734|PJC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:05|russ2000_0735|PE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:06|russ2000_0736|REXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.93|14.19|14.37|14.65|15.1|15.52|14.69|12.81|16.43|16.99|19.67|22.33|22.09|23.1|27.25|29.67|31.05|27|31.57|32.34|32.64|35.15|37.54|43.01|47.32|50.37|39.88|47.61|48.53|49.52|55.3|61.93|70.08|69.52|62.3|62.21|55.29|60.4|54.44|53.91|48.69|50.72|44.34|50.92|42.08|41.32|35.41||
2025-07-04 04:36:09|russ2000_0737|MGRC|price_second_month|0|||||||||||||||||||||||||||||3.1713|3.0625|3.0313|3.1875|4|3.6875|3.6875|3.9375|3.6575|3.25|2.875|3.25|3.0625|3.6575|3.4375|4.0625|4.2825|3.8125|4.125|4.1875|4.125|4.25|4.5|4.625|5.25|6.0625|6.2825|6.72|9.375|11.5|10.905|10.94|10.375|8.97|10.125|9.375|9.375|9.295|9|8.44|7.795|8.53|8.94|9.72|13.745|12.495|12.785|14.68|13.67|9.66|11.74|11.3|12.95|13.85|13.665|15.24|15.575|17.145|21.13|21.555|23.05|24.65|28.62|27.52|26.55|22.8|31.5|29.77|31.13|32.03|26.59|20.94|27.63|28.5|17.98|15.62|18.16|19.67|20.67|23.92|23.36|20.09|27.91|27.51|28.04|23.84|27.99|31.75|25.25|25.18|28.02|29.49|33.03|33.08|38.89|32.37|34.28|37|35.26|31.99|30.44|25.65|29.18|24.6|28.53|31.97|36.92|37.63|33.17|40.37|47.8|50.62|65.08|58|53.43|59.84|56.23|64.03|73.34|69.45|55.76|66.36|63.64|77.66|85.73|69.78|77.3|81.28|82.21|84.52|98.12|102.84|88.81|101.1|101.69|124.48|108.98|108.15|121.85|122|112.38||
2025-07-04 04:36:16|russ2000_0739|IRDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9.32|8.84|9.39|9.73|9.95|8.29|6.54|8.26|8.91|9.34|8.89|8.92|7.42|6.89|8|8.6|7.62|6.03|6.84|7.13|6.81|5.73|6.52|7.55|9.14|9.76|9.37|10.32|6.85|7.855|7.23|8.79|8.39|8.9|8.7|10.1|10.8|12.05|11.7|13.1|20.3|22.51|21.16|22.62|24.18|24.77|27.07|22.83|28.34|32.63|49.03|37.35|44.51|39.17|35.75|36.25|44.55|51.74|61.37|60|47.8|37.27|28.32|30.11|26.53|29.72|31.08|25.23||
2025-07-04 04:36:20|russ2000_0740|GLRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|20.93|19|18.8|21.42|10.16|12.68|16.26|18.49|23.76|23.32|23.62|23.06|28.15|28.95|25.76|22.34|22.44|23.88|24.48|23.96|22.4|24.12|24.16|27.12|31.46|31.47|31.62|34.16|31.52|31.95|30.6|24.24|20.1|20.04|20.34|20.93|22.6|23.4|20.35|22.1|22.2|17.55|14.35|13.2|10.78|11.7|10.38|9.64|10.35|9.22|7.505|7.06|8.19|7.99|9.2|8.37|7.17|7.31|7.44|7.89|7.81|9.77|9.87|11.19|11.31|12.48|13.34|13.97|15.07|13.93|13.5||
2025-07-04 04:36:23|russ2000_0741|BMI|price_second_month|0|||||||||||||||||||||||||||||1.1719|0.9063|0.8438|1.1013|0.9769|1|0.8988|1.0313|1.0625|0.9769|1.0544|1.1481|1.2344|1.2419|1.195|1.3987|1.3206|1.6019|1.5081|1.4063|1.5781|1.5938|1.4844|1.7344|1.6956|1.9612|2.4456|2.7738|3.125|6.125|5.1875|4.9063|4.5163|3.6012|4.5313|4|4.2038|4.7813|3.8287|3.8363|3.9688|3.485|2.9537|3.5|3.7437|3.175|2.6875|3.1575|3.9312|4.1563|3.8438|3.9162|3.625|4.1563|4.7|4.55|5.2525|5.4437|7.145|7.0825|9.405|10.95|9.785|13.36|13.8|13.085|12.985|14.755|12.845|15.695|19.5|19.085|24.575|23.02|15.685|12.55|20.31|18.095|17.59|17.965|19.785|18.65|21.21|19.655|18.61|17.515|15.535|16.085|18.055|16.955|22.53|25.38|22.28|22.54|27.465|27.46|24.765|26.04|27.545|29.2|32.26|29.145|30.415|32.845|37.5|32.995|36.25|36.6|39.2|45.9|46.4|47.6|43.75|54.95|55.5|58.84|52.8|51.58|62|60.21|61.19|61.69|82.44|108.59|95.57|107.09|102.36|99.41|79.14|94.69|115.82|121.62|137.87|166.08|147.37|158.69|192.96|206.94|216.82|210.33|248.22||
2025-07-04 04:36:28|russ2000_0742|CONN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:29|russ2000_0743|EBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.195|9.5578|8.4622|4.7694|7.0456|9.9639|11.2389|20.2678|21.1367|10.2661|15.7817|13.4017|14.0817|14.4122|16.6789|17.2361|20.3717|20.2489|17.0661|14.62|14.4217|13.0994|13.9967|14.1289|14.7333|13.4583|16.6505|21.2217|23.9133|21.1178|22.1378|23.4694|27.4078|28.7394|32.045|36.4744|34.9067|39.9783|27.06|28.81|31.38|29.75|36.1|40.87|49.7|51.07|62.99|71.15|66.16|43.27|43.8|51.27|58.68|84.01|118.37|80.56|97.15|58.64|62.85|39.41|42.34|31.69|27.5|12.11|14.3|8.64|4.53|2.14|2.71|4.64|10.49|10.11|7.71|6.73||
2025-07-04 04:36:32|russ2000_0744|GSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.4491|164.2492|126.4494|143.9993|118.6494|47.0998|38.0998|3.15|3.9|13.0499|13.7999|13.0499|14.5499|24.7499|22.4999|22.7999|19.4999|16.1999|13.0499|6.3|11.7164|4.3515|4.35|4.8|5.1|7.0875|9.6|25.4999|33.5998|48.1498|59.3997|39.2998|38.6998|36.4498|26.3999|31.3498|15.7499|38.8498|22.7999|12.5909|20.5499|33.7498|29.2499|22.6499|14.2589|8.928|7.2465|5.967|9.5925|7.881|5.6745|5.5065|6.126|5.055|5.1765|4.704|34.9498|20.0999|29.8499|21.7499|15.7499|17.5499|29.2499|27.8999|19.1999|17.6999|20.9999|22.1999|21.7499|17.0999|18.7499|26.8499|21.59|18.26||
2025-07-04 04:36:35|russ2000_0746|AKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:36|russ2000_0747|MNTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:37|russ2000_0748|SHEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.7396|3.1458|2.5|3.75|2.8958|2.7031|2.5|3|3.1667|2.9875|4.4917|4.39|3.955|2.7917|3.8333|3.6175|4.0842|4.44|3.9333|3.9235|4.9283|4.6667|5.3333|6.635|6.7817|7.2617|7.4133|7.3267|7.98|7.3467|8.2333|10.27|12.335|7.445|8.19|8.64|12.43|10.575|9.655|8.625|8.4|9.015|8.465|8.445|8.745|8.75|9.105|6.865|5.52|4.995|5.33|7.69|6.95|7.205|8.32|8.575|12.49|13.215|13.805|13.81|14.815|14.545|15.715|19.345|24.14|24.16|31.99|25.72|28.05|28.1|30.65|36.05|38.35|32.8|32.1|38.15|49.96|44.44|40.21|31.54|37.55|44.43|52.61|55.3|44.44|44.35|49.89|29.83|25.39|22.35|22.96|22.29|19.47|19.52|18.98|22.74|22.27|18.66|18.81|15.12|13.33|10.81|12.58||
2025-07-04 04:36:41|russ2000_0749|STC|price_second_month|0|||||||||||||||||||||||||||||6|4.8333|2.9167|3.9167|4.1667|4.21|4.2933|5.75|5.5833|5.0833|6.5833|9.04|7.9167|9.0833|9.5833|7.1467|9.69|8.5|7.375|8.5|9.25|9.375|11.125|10.315|10.19|10.375|10.5|10.065|9.815|12.28|13.53|15.69|19.19|26.065|24.72|16.655|19.44|20.81|13.5|13.69|12.63|13.44|15.06|18.3|17.15|17.5|20.29|17|19.85|17.9|20.7|23|27.95|29.26|38.63|36.5|34.15|36.54|43.65|39.99|39.25|48.07|50.56|46.95|38.01|34.11|39.06|40.65|39.62|37.06|27.07|29.77|23.65|18.71|11.7|14.59|15.4|14.17|10.37|14.06|10.6|10.43|10.64|11.15|10.47|9.53|10.55|13.14|13.83|19.77|27.3|23.15|27.69|30.59|31.86|36.98|32.08|32.22|35.49|37.63|37.57|38.74|43.34|33.75|37.22|45.78|47.44|44.41|45.24|36.08|40.33|40.13|42.19|44.78|42.06|42.93|41.13|35.82|42.77|36.18|30.82|42.67|41.87|47.2|60.35|62.95|71.22|67.88|55.49|50.64|44.26|42.49|44.84|46.32|47.25|62.98|63.31|73.91|75.09|71.2|60.34||
2025-07-04 04:36:47|russ2000_0750|IMGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:48|russ2000_0751|LBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:49|russ2000_0752|AMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|11.47|12|12.94|18.48|19.63|16.65|15.88|13.15|15.83|17.49|14.26|16.74|16|16.7|17.81|17.66|16.73|17.57|18.64|18.77|22.14|19.78|22.24|22.85|26.97|25.6|25.2|29.14|32.62|32.79|40.89|43.99|38.01|37.22|40.93|41.54|43.13|46.74|53.91|49.94|60.28|59.24|63.9|64.3|51.9|53.15|65.4|56|60.3|63.2|64.47|64.16|60.79|68.7|65.72|76.26|63.06|65.3|56|59.23|66.64|57.08|53.09|53.33|50.4|49.41|57.69|54.49|51.41|52.09|52.06|49.86|43.96|47.96|58.77|49.63|46.98||
2025-07-04 04:36:52|russ2000_0754|FCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.625|8.565|6.94|7.065|7.315|7.565|8.565|9.315|9.5|9.44|9.19|9.19|9.69|10.69|12.72|14.815|14.125|11.5|12.25|10.78|11.25|12|11.63|10|9.75|9.56|9.5|10.03|10.9|12.8|11.55|12.3|12.77|12.02|11.75|11.75|12.99|12.91|14.55|14.7|13.31|13.48|15.35|14.19|13.36|13.75|13.49|13.52|13.1|12.86|13.74|12.26|11.31|11.01|11.64|10.58|11.22|11.43|12.01|8.18|7.4|6.16|4.25|5.61|5.23|4.95|6.2|6.55|5.85|4.5|4.65|5.99|6.27|6.96|6.41|7.27|7.21|7.33|9.36|8.52|8.6|8.86|9.08|8.48|9.1|8.85|9.84|8.59|9.39|10.21|12.62|13.93|12.28|12.61|15.1|13.97|15.69|16.75|13.94|14.06|12.57|12.37|14.21|11.8|8.18|8.2|9.67|13.41|15.15|13.52|15.03|16.15|14.01|13.48|14.72|16.01|12.65|13.07|13.37|13.03|13.51|17.22|18.83|16.44|15.62||
2025-07-04 04:36:57|russ2000_0755|FRME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.5556|14.6667|14.1689|14.6667|15.1111|17.6667|17.8333|18|18|17.3333|17.6667|20|19.3333|20.6667|22.6667|25.6667|27.5|25|28.5|22.13|23.75|22.91|27|25.06|21.38|22.31|22.81|23.06|21.75|24.31|23.21|23.07|28.17|26.47|23.4|23.6|25.17|26.41|25.35|25.59|24|24.48|26.95|26.42|24.87|26|25.87|25.76|23.71|24.37|26.67|24.63|24.35|21.19|21.69|27.01|24.75|19.29|20.17|10.05|9.89|7.1|5.99|5.79|8.63|7.73|8.29|8.89|8.45|7.59|8.1|11.08|11.73|14.08|13.58|14.87|16.56|17.08|21.19|21.42|19.84|20.41|21.45|22.56|23.29|26.02|27.2|22.19|25.91|27.15|34.33|40.12|39.69|39.27|43.8|41.33|45.49|48.12|42.04|40.39|33.25|35.72|40.49|34.98|28.06|25.58|33.32|42.05|46.34|41.15|39.89|43.74|41.16|39.82|44.21|40.92|26.45|29.84|30.67|33.2|33.05|39|43.75|43.8|37.7||
2025-07-04 04:37:02|russ2000_0756|HOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:03|russ2000_0757|CPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.06|47.88|52|39.63|58.13|52|60.13|65.81|33.38|37.69|40.5|46.88|52.63|55.3|38.5|39.95|47.1|53.2|59.61|42.97|37.58|33.75|37.69|39.25|38.25|37.66|43.25|42.25|43.85|40.3|39.26|42.93|43.23|44.4|44.51|36.15|36.78|38.92|43.86|39.34|37.85|48.4|48.68|48.66|49.85|49.85|49.85|49.85|49.85|49.85||36.75|42.5|49.5|47.95|48.5|38.5|45.75|36|35.25|34.9|37.75|47|51.3|48.75|62.05|64|65.51|53.76|54.21|62.57|57.42|73.94|73.25|85.95|99.05|95.32|112|108.01|100.58|126.07|121.84|124.2|138.43|73.12|60.11|38.66|37.44|28.43|17.28|10.49|18.12|33.92|35.82|29.76|23.28|23.09|12.72|5.62|7.83|7.07|15.95|10.87|14.94|17.74|14.06|13.2|15.45|15.44|15.14|23.04||
2025-07-04 04:37:07|russ2000_0759|VG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57||
2025-07-04 04:37:08|russ2000_0760|HEES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0762|WAIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0763|SCL|price_second_month|0|||||||||||||||||||||||||||||||||||||9.875|9.25|8.1875|9|8.6875|7.8125|6.5|7.53|6.78|8.345|7.875|9.06|9.31|8.435|7.75|9.5|9.81|8.685|9.5|9.685|9.81|11.78|13.935|13.935|15.81|12.625|13.97|11.81|12.345|12.28|11.845|10.25|10.935|10.435|10.31|11.225|11.95|11.55|11.8|12.43|13.45|13.925|12.775|12.155|12.33|11.525|12.53|12.25|12.125|11.35|12.735|11.85|10.605|13.05|12.915|13.355|15.35|14.74|15.16|13.525|15.295|15.01|15.27|17.05|20.445|29.415|22.99|14.19|21.005|27.03|31.36|23.77|36.065|27.725|35.275|35.095|33.565|37.825|40.62|43.715|45.19|47.76|49.975|61.24|54.03|56.44|63.46|60.8|53.52|48.29|41.4|41.08|51.46|45.03|52.06|49.68|57.69|70.26|81.17|75.61|84.62|77.36|83.11|80.1|72.7|89.21|80.82|94.1|84.86|95.39|96.9|87.83|97.16|115.29|116.16|120.69|134.66|117.56|112.71|103.62|112.11|104.23|111.57|104.09|91.95|87.27|82.57|89.2|87.17|77.63|76.9|61.76|54.29||
2025-07-04 04:37:15|russ2000_0764|EIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|18.7|18|17.15|18.72|17.32|15.21|11.29|12.39|14.81|15.68|12.96|14.68|14.66|15.99|18|16.12|12.13|16.16|17.82|17.02|18.53|18.72|21.03|24.85|26.52|31.4|19.8|21.43|21|21.02|23.59|23.49|22.05|27.08|23.52|30.18|30|35.95|37.6|40.45|41.95|48.9|39.15|40.6|45.3|44.38|45.37|41.51|43.13|42.09|38.54|30.24|33.03|32.99|32.04|40.72|41.17|40.81|38.84|41.73|39.66|44.72|44.41|37.26|39.11|37.97|45.65|41.81|47.95|53.3|48.78|49.23||
2025-07-04 04:37:19|russ2000_0767|SMP|price_second_month|0|||||||||||||||||||||||||||||9.02|7.75|5.65|8.34|9.47|10.81|7.98|9.77|9.84|11.11|11.07|13.69|16.55|21.1|21.17|21.88|16.75|18.63|18.25|20.38|19.75|19.88|15|14.5|17|14.63|13.75|13.88|13.75|18.06|19.69|20.63|22|24.13|22.81|21.44|23.81|22.5|18.31|13.56|9.69|9.69|6.94|9.9|13.5|12.65|13.65|13.56|16.39|14.25|11.58|13.9|12.63|9.77|10.05|13.88|14|14.29|15.59|11.56|11.27|10.35|8.89|10.61|7.91|11.08|13.78|15.38|15.55|9.79|7.41|7.41|8.5|6.91|2.49|2.09|5.27|12.38|8.99|8.11|8.37|8.6|12.58|11.63|15.1|13.17|19.53|22.72|13.51|17.64|19.56|24.73|33.8|30.66|34.72|35.15|41.52|37.61|38.15|41.92|35.17|35.4|41.76|30.11|38.64|44.81|49.94|47.97|48.66|44.1|45.21|46.66|45.25|50.77|52.67|49.3|42.38|44.31|50.37|44|42.55|45.44|46.29|42.01|45.02|42.89|50.04|43.71|39.95|36.7|38.41|38.97|35.32|37.03|35.97|31.76|30.71|32.31|32.88|28.53|30.3||
2025-07-04 04:37:24|russ2000_0768|TXMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|1683.3317||2999.997|3333.33|2499.9975|2416.6642|3166.6635|2083.3313|2916.6638|2916.6638|||4166.6625|4166.6625|4166.6625|2083.3313|999.999|3333.33|2516.6642|2500|||1000|7250|5750|4950|1100|350|500|200|25|50.5|107|140|170|97.5|175|119.5|106|240|311.5|209|258|192|255|337|290.5|353|298.5|447|355|287|279.5|192|302|301|265.5|321.5|277.5|242.5|273|156|139|124.5|107.5|58.5|84|68.5|84.5|54.5|40.91|24.75|10.845|9.93|10.4|4.8|5.12|4.11|3.84|2.85|2.27|2.2|1.645|1.4|1.02|1.45||
2025-07-04 04:37:29|russ2000_0769|NAVG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:30|russ2000_0770|WIRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:31|russ2000_0772|NYMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345.6|374.4|424|371.6|316|234|226.4|173.6|159.6|134|126.4|82|41.2|27.2|36.8|21.2|17.56|8.08|10.52|17.28|23.68|28|26.88|29.16|25.12|25.48|28.4|28|29.6|28.04|28.24|27.8|26.92|25|27.68|27.96|24.2|27.08|31.04|31.2|31.84|32.72|31.6|31.64|26.16|23.16|19.12|22.88|23.96|26.64|25.32|24.84|24.88|25.92|22.04|24.88|25.64|24.24|25.24|24.72|24.6|24.36|22.8|7.38|10.84|13.08|16.36|17.8|17.52|14.92|13.88|12.12|11.6|11|11.48|9.76|8.9|8.65|7.51|5.9|6.39|6.01|6.06|6.53||
2025-07-04 04:37:34|russ2000_0773|TISI|price_second_month|1.5222772277228|31.25|36.25|30||22.5|18.75|16.875||18.75|17.5|11.875||8.125|11.25|18.125||25.625|13.125|33.125||44.375|40.625|41.25||38.75|47.5|50||75|47.5|68.75||36.875|37.5|46.25||28.75|26.875|28.75||23.125|21.875|20.625||16.875|14.375|9.69||10.625|11.875|9.69||9.375|8.125|9.375||12.5|18.75|18.44||23.75|18.44|18.75||15.625|14.69|10.94||15|12.19|16||22.25|31.25|36||45.9|40.1|40.25||39.7|44.6|55.2||78.25|79|84.25||106.45|127|151||123.6|159.55|170.75||235.05|321.9|300.5||365.1|277.7|197.5||145.6|162.3|178.4||142|198.4|255.6||267.5|250.1|291.9||311.4|327.8|438.1||391.9|372.9|423.3||396.1|421.4|381.4||434|350|240||276.1|307.5|336||143.5|123|170||218|199|143.4||165.6|181.6|136||39.5|53.6|98.8||61.7|24.2|7.129||8.277|6.95|7.93||8.68|8.37|7.06||9.93|19.81|16.81||18.43||
2025-07-04 04:37:41|russ2000_0775|MTRN|price_second_month|0|||||||||||||||||||||||||||||18.9|14.88|11.62|14.19|15.16|13.34|10.14|12.91|14.01|14.58|13.35|13.34|9.85|10.65|10.26|14.63|17.88|17.63|15.13|17.5|21.75|20.5|17.5|19.5|18.75|19|16.75|17.63|21.25|25|23.75|27|24.38|14.63|16.13|14.38|16.94|17|16.25|16.75|17.44|23.38|19.13|21.05|21.6|14.7|11.6|10.95|13.05|10|6.05|5.07|8.06|8.96|13.48|20.05|17.42|20.49|19.5|20.37|14.18|16.06|15.89|17.41|20.67|26.72|35.42|44.82|53.65|48.3|44.73|27.78|33.41|29.3|11.58|12.4|15.35|22.18|17.7|20.54|25.26|24.05|35.2|43.77|39.67|28.7|24.59|29.35|22.09|21.24|20.5|27.66|29.8|29.4|28.76|29.59|34.09|32.63|34.77|36.62|37.19|30.96|29.02|26.08|24.19|29.34|38.35|34.85|34.2|38.2|48.9|50.4|54.55|63.8|52.88|57.78|60.45|58.84|58.86|45.34|52.5|54.59|58.3|68.48|78.85|73.03|84.66|83.55|81.98|86.31|80.56|111.68|100.34|108.79|113.11|134.32|114.38|116.04|115.62|91.36|77.43||
2025-07-04 04:37:47|russ2000_0776|MMSI|price_second_month|0|||||||||||||||||||||||||||||||||||||1.8|1.6186|2.088|1.6906|1.872|1.4026|1.4746|1.44|1.4054|1.4774|1.4054|1.44|2.6294|2.2694|1.6387|2.232|3.1334|2.3414|2.1974|2.5574|2.1254|1.9267|1.872|1.872|2.16|1.8547|1.5667|1.584|1.656|1.872|1.872|2.304|1.4054|1.6733|1.6733|1.6214|2.232|5.6808|5.2812|5.6592|7.821|7.7625|8.541|7.749|8.334|12.426|18.78|16.48|11.608|13.688|9.088|10.536|11.704|13.976|10.24|11.4|9.16|11.216|12.76|11.256|9.16|9.808|11.624|12.68|12.736|15.488|11.608|8.912|10.952|14.44|13.184|11.776|12.232|12.624|12.192|13.664|19.62|14.55|13.89|12.56|13|14.25|13.87|11.92|9.87|12.8|16.37|15.09|14.03|12.51|14.8|19.61|20.56|22.75|19.37|18.81|18.77|24.24|23.55|30.8|35.5|41.3|43.45|45.5|51.3|58.85|63.05|55.73|51.63|34.78|28|36.01|44.99|49.1|55.07|55.72|60.34|71.77|62.86|65.03|61.39|59.23|72|70.58|82.4|65.28|71.56|76.2|81.15|96.68|103.9|102.04|95.03||
2025-07-04 04:37:52|russ2000_0777|TPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:53|russ2000_0780|IRET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6955|22.4431|22.1357|20.3603|19.103||
2025-07-04 04:37:54|russ2000_0782|EBIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:55|russ2000_0783|TMP|price_second_month|0|||||||||||||||||||||||||||||13|11.3333|10.3333|11.6667|11.3333|11.3333|12.3333|13|13.9133|15.3333|16|16.6667|18.8333|22.6667|24|24|25.1667|24|23|23.3333|22.3333|23.3333|19.8333|20|18.8333|16.3333|22.3333|21.8333|21.7533|23.92|27.3333|30.3333|36.38|34.44|32.5|34.5|32.5|30.88|30|26.25|23.63|25.75|27.25|28|38|37.7|39.95|40.8|39.5|47|46|44.15|45.5|46.3|48.25|47.95|44.94|44.92|52.7|42.68|41.3|42.32|45.2|46.67|40.96|44.86|45.25|41.15|37.3|38.6|42.55|44.05|45.4|45.28|54.95|40|48.35|43.7|39.9|35.86|39.82|36.74|38.36|41|38.75|38.85|40.1|41.1|36.61|38.84|38.99|41.43|41.54|43.4|50.1|48.41|46.15|45.79|49.04|51.95|51|52.49|62.56|56.47|66.54|73.93|86.3|89.72|75.81|75.92|88.56|76.74|84.27|87.87|81.77|80.41|79.03|79.1|86.75|79.48|64.35|66.18|63.61|77.33|81.15|79.59|78.16|79.1|76.21|71.64|83.54|74.79|52.3|51.93|52.97|48.16|46.91|61.34|76.31|68.89|61.4||
2025-07-04 04:38:00|russ2000_0784|ICFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|14.77|19.43|22.89|24.4|26.04|17.5|18.5|20.43|23.62|26.22|28.14|27.5|23.62|22.05|21.09|24.19|23.87|24.28|22.82|23.83|26.72|22.79|21.88|20.23|24.14|29.81|32.25|33.77|41.11|36.08|33.77|37.15|41.9|36.42|34.21|35.26|33|40.58|42.16|54|42.95|46.5|45.45|54.9|57|67.55|81.75|68.7|74.05|73.54|84.66|85.59|75.98|63.61|69.15|77.02|82.05|88.69|93.66|107.89|91.01|96.06|102.98|111|99.49|113.74|136.04|129.97|152.81|143.28|165.76|136.74|100.11|87.23||
2025-07-04 04:38:03|russ2000_0785|LXU|price_second_month|0|2.0192|1.9231|1.3462|1.8269|1.5385|1.3462|1.0577|1.1538|1.1538|1.8269|1.3462|1.8269|2.5|2.3077|1.9231|2.2115|1.9231|1.7308|0.7692|1.25|1.25|1.0577|1.0577|2.2115|2.1154|1.6346|1.25|1.25|1.0577|1.0577|1.1538|0.9615|0.8654|1.25|1.0577|1.6346|2.3077|4.2308|5.0962|7.7885|7.7885|7.8846|7.5962|6.9231|6.5385|4.8077|4.5192|4.7115|4.4231|4.5192|2.9808|2.9808|4.3269|2.9808|3.5577|3.8462|3.4615|3.51|3.3654|3.1731|3.3177|2.8369|2.6446|2.3077|1.5869|1.1923|0.6008|1.1054|0.6731|0.8654|0.7692|2.1631|2.8077|2.1462|2.1538|2.3462|2.6154|2.5|1.8846|2.8846|3.6538|3.7308|4.4615|5.8308|5.8846|6.4231|6.0615|4.6923|4.8846|5.1154|3.9231|5|6.2769|7.4615|8.6923|10.3538|15.8462|16.9385|17.4462|18.3462|14.0308|18.5692|6.9077|6.6615|12.8846|11.8769|9.4|10.9308|12.5769|12.7538|17.7385|23.2923|36.4154|30.7308|24.0538|30.9385|21.4|29|25.7154|29.8077|25.9769|23.0923|24.6769|25.1462|29.3538|30.8077|25.4385|28.9077|32.7154|18.3923|5.4692|4.4923|10.1154|9.2308|5.9231|8.3615|6.7615|4.6923|6.9308|5.7462|3.9|6.7077|5.9|5.4231|2.5769|3.5923|3.0462|1.5|0.8308|1.6769|1.9308|3.4231|4.8385|6.3385|9.01|17.3|20.12|15.78|15.43|13.59|9.3|10.12|8.57|7.36|9.81|7.93|8.83|7.33|7.57||
2025-07-04 04:38:10|russ2000_0786|ABCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||5.566|5.2614|5.0584|5.5645|7.5563|7.4215|7.8266|8.5008|10.1203|9.3101|10.6605|11.3853|10.7947|11.3007|11.4693|11.1317|7.7587|8.7707|8.1803|9.5718|9.0237|8.855|7.9948|7.9948|8.096|7.2864|9.2092|9.2942|10.8487|10.7272|10.622|11.9416|10.9539|10.7272|11.3101|11.3992|13.6904|13.6175|15.4067|15.9249|14.6943|16.8235|17.4064|17.2445|18.0217|19.547|22.345|20.6934|25.5316|27.1152|23.7926|22.6073|19.1973|16.3507|13.815|13.4847|11.6777|9.2295|4.8285|6.0914|6.2663|6.4731|9.3777|11.2139|7.83|9.64|10.09|9.32|9.2|10|11.52|11.37|11.87|11.39|13.88|16.52|19.16|20.47|21.04|21.01|22.89|25.15|26.17|25.19|27.27|34.19|26.99|31.83|34.82|44.85|48.3|43.35|44.05|49.6|53.15|55.7|49.65|42.83|40.77|35.29|35.19|43.65|34.18|24.23|24.52|34.01|47.64|54.94|49.24|48.67|49.5|45.59|46.68|52.88|47.87|31.56|40.75|42.58|46.33|49.95|61.63|70.28|64.58|61.47||
2025-07-04 04:38:15|russ2000_0787|CRR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:16|russ2000_0788|UVE|price_second_month|0.1380231522707|||||||||||||||||||||||||||||||||||||||||8.5|8.5|4.5||3|3.25|3.375||3.75|1.875|1.125||1.25|1.125|0.75||0.75|1.6875|1||1.4375|1.125|1.125||1.1875|1.1563|1.2813||0.75|0.875|0.625||0.55|0.5|0.25||0.075|0.08|0.05||0.02|0.11|0.045||0.05|0.045|0.045||0.069|0.051|0.77||1.5|2.46|2.79||6.2|7.14|7.41||3.54|3.48|2.43||5.02|5.03|5.87||4.18|4.49|4.87||4.67|3.85|3.58||3.41|3.85|4.38||7.08|7.05|14.48||12.97|12.93|20.45||24.2|29.54|23.18||18.58|25.2|28.4||25.2|23|27.35||35.1|48.55|37.92||27.9|29.99|27.99||17.75|13.84|15.11||13.88|13.04|17||13.03|9.85|10.59||15.43|14.02|15.98||18.76|22.16|21.06||27.73||
2025-07-04 04:38:22|russ2000_0790|BHLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|10.13|10.06|9.63|10.25|14.625|13.25|18.15|18.15|18.6|19.6|22.04|23.6|25.65|23.3|23.2|26.4|32.4|33.85|37.1|36.1|39.03|37.02|34.8|32.3|||33.05|34.4|37.32|33.73|34.57|32.89|29.63|24.27|22.65|25.31|26.6|28.99|21.06|21.41|22.51|18.86|17.88|18.24|17.68|20.07|22.56|22.05|21.54|19.92|21.99|21.82|22.25|23.06|24.3|26.83|24.85|27.34|25.13|22.6|24.63|25.38|26.68|27.42|27.98|30.24|25.82|27.48|27.89|33.95|35.35|35.85|33.8|38.55|36.75|39.3|42.25|34.15|31.32|29.19|29.33|31.55|24.41|10.82|9.18|16.4|20.16|27.75|25.63|26.71|31.1|26.11|28.21|31.18|29.06|20.45|20.9|20.93|21.49|22.23|27.54|30.48|28.49|24.76||
2025-07-04 04:38:26|russ2000_0791|ASTE|price_second_month|0|||||||||||||||||||||||||||||1.75|1.0625|0.875|1.1875|1.5|1.0475|1.625|1.5625|1.75|2.1875|3.4375|5.8125|6.125|6.0625|6.56|9.125|8.25|6.69|6.5|6.625|5.75|5.625|5.44|4.94|4.94|4.19|4.375|4.5|6|7.69|8.125|9.065|16.5|17.625|25.94|27.5|37.38|33.88|24.88|26.63|25.88|19.63|10.94|13.31|17.83|17.5|13.85|15.3|16.78|13.27|10.23|7.13|8.08|11.23|13.19|13.28|17.31|16.53|16.64|18.55|21.93|31.05|28.03|35.92|34.54|23.59|34.06|38.46|43.09|50.58|37.56|37.86|38.91|34.4|30.25|22.22|30.62|25.33|24.96|24.29|29.87|25.7|29.95|34.33|37.52|34.61|33.45|37.95|27.45|29.33|28.95|35.61|35.32|34.56|36.6|40.22|39.91|41.54|39.27|42.77|41.35|39.51|40.3|43.43|53.34|58.79|66.3|63.17|55.97|49.68|55.37|58.9|58.51|48.65|35.67|38.16|29.43|27.6|37.46|37.55|42.48|52.72|58|67.92|68.53|61.14|62.68|49.8|46.77|38.18|44.24|45.03|36.86|54.82|31.09|40.6|32.49|33.83|38.61|35.58|39.29||
2025-07-04 04:38:32|russ2000_0792|EGHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|6|6.19|1.88|2.94|4.38|4.69|4.06|4.38|30.13|7.66|11.88|2.38|1.81|1.72|1|0.95|1|0.7|0.4|0.36|0.29|0.35|1.43|7.52|3.85|2.65|2.08|3.69|2.24|1.93|1.9|1.6|1.68|1.28|0.99|1.64|1.42|1.44|1.26|1.06|1.05|1.16|1.03|0.46|0.5|0.68|0.92|1.14|1.34|1.32|1.37|2.64|2.72|3.41|4.33|3.68|4.29|4.04|5.92|6.6|6.05|8.27|9.25|10.42|10.58|7.52|7.77|7.78|7.41|8.34|7.73|11.8|11.63|12.77|13.27|13.65|15.1|13.65|14.15|14.1|18.25|18.7|22.7|19.71|19.67|24.13|24.31|20.52|18.5|14.54|16.88|19.77|34.21|23.55|24.15|21.55|12.96|7.25|5.21|4.28|5.32|4.08|3.25|3.09|2.83|2.73|1.88|3.1|2.5|1.64||
2025-07-04 04:38:36|russ2000_0793|THR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|15.06|20.16|20.31|22.86|24.25|20.57|20|20.44|28.8|24.38|22.9|27.7|24.93|23.98|23.38|22.96|17.65|16.74|20.1|19.81|19.07|20.43|18.22|16.14|22.74|21.74|23.12|25.92|21.99|25.05|23.11|22.09|26.72|21.13|16.34|13.76|14.54|20.07|19.7|16.73|17.26|17.26|15.74|18.62|20.14|26.2|23|25.38|30.18|27.15|35.68|31.43|31.97|29.5|26.48||
2025-07-04 04:38:39|russ2000_0794|MANT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:40|russ2000_0796|FIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|17|19.38|22|17.88|18.75|13.5|15.75|14.13|8.25|7.88|6.06|5.5|3.13|2.48|3.62|3.51|3.4|3.9|4.7|3.15|3.15|2.72|2.8|3.72|4.81|6.49|7.05|6.7|7.2|7.72|6.29|8.23|9.39|10.99|13|13.03|13.49|13.61|14|14.55|11.75|11.9|13.4|15.24|8.35|9.52|9.33|11.87|11.39|11.72|11.02|10.43|11.15|13.27|10.37|9.56|10.43|11.44|9.08|10.32|10.81|12.48|13.82|15.1|20.5|16.43|16.5|15.2|14.37|18.7|22.45|27.72|31.74|28.05|32|28.39|32.2|38.15|34.45|34.05|42.95|41.05|46.85|57.4|52.66|53.62|47.18|38.66|51.1|42.22|37|50.67|50.39|61.94|82.9|75.98|94.87|85.98|89.72|100.34|126.76|145.44|147.98|184.57|193.58|305.73|327.34|353.52|493.27|363.33|478.23||
2025-07-04 04:38:44|russ2000_0797|SAFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|14.3|16|17.11|18.07|20.1|21.37|27.5|34.65|32.15|34.92|40.85|43.23|48.25|51.69|53.82|42.47|42.59|34.29|36.23|37.09|37.64|43.49|34.65|34.62|31.72|32.78|36.97|35.24|35.02|40.79|45.77|48.73|44.78|39.35|39.97|43.48|40.48|46.71|43.47|47.09|52.2|51.02|56.2|55.48|52.02|55.12|60.82|58.5|56.21|52.58|56.06|56.23|60.04|66.37|71.1|71|67.3|70.7|82.2|71.35|84.7|96.15|88.81|89.93|93.48|96.44|96.89|85.03|76.63|74.79|73.96|82.58|86.16|80.82|78.3|83.46|86.05|92.98|86.81|80.24|73.14|69.9|76.93|86.95|76.88|84.11|85.84|77.75|83.49||
2025-07-04 04:38:47|russ2000_0798|VIVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:48|russ2000_0800|LABL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:49|russ2000_0801|BRKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:50|russ2000_0802|AIMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:51|russ2000_0803|CSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:52|russ2000_0804|OFG|price_second_month|0|||||||||||||||||1.0636|0.9471|0.7888|1.231|1.2519|1.0907|0.9293|0.9054|0.8846|0.7651|0.8128|0.9084|0.7411|0.6575|0.7173|0.7173|0.9563|0.9324|1.1046|1.1834|1.2098|1.6832|1.6834|2.1192|2.2245|3.1562|4.5992|4.4639|4.3287|4.1934|3.3067|3.6068|4.1179|5.4412|4.508|5.0351|5.5242|6.1244|6.7635|9.6492|9.063|12.1737|13.7251|15.1614|19.3604|9.346|13.4417|12.2669|11.5839|10.3272|9.8081|8.3054|6.0652|5.7373|4.8357|6.1111|6.4914|8.524|8.3317|9.5513|12.7524|12.3504|13.2231|17.562|20.8099|20.8678|22.562|26.1182|24.9818|24.5364|27.5636|26.73|14.03|13.57|13.29|14.26|12.42|12.26|11.52|12.81|12.09|10.42|13.48|20.82|18.2|17.28|6.28|1.75|9.91|13.54|9.7|11.04|13.68|13.25|11.6|11.97|12.34|11.06|10.98|11.75|10.47|10.6|12.04|15.31|17.78|17.18|17.2|16|18.06|15.9|14.94|17.45|13.14|8.64|8.36|5.82|9.14|10.91|13.5|12.9|9.35|8.7|9.8|10.75|14.1|16.2|18.18|20.69|18.78|20.52|21.45|16.74|12.15|12.84|16.75|19.31|24.1|23.81|24.1|28.18|28.34|27.2|28.97|30.42|24.26|30.16|33.56|36.22|37.16|45.99|45.42|42.49|41.14||
2025-07-04 04:38:57|russ2000_0805|CNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|18.29|17.94|20.12|18.69|22.47|24.37|28.7|38.24|41.75|52.4|31.45|29.01|25.18|29.91|27.25|7.8|8.99|15.3|16.97|20.3|21.15|22.89|21.34|25|29.6|27.93|38.32|25.1|34.14|32.68|33.47|29.27|32.98|41.67|31.87|40.65|37.68|40.99|43.02|43.98|41.67|37.25|29.98|30.96|29.72|38.58|42.59|35.4|37.61|38.92|37.41|44.7|40|40.32|41.92|36.21|39.44|51.27|53.93|65.92|62.65|67.38|62.33|73.95|67.78|72.25|87.71|98.83|81.82|73.51|71.93|65.1|72.36|55.83|65.01|56.65|71.75|72.5|89.36|106.6|86.45|77.89||
2025-07-04 04:39:00|russ2000_0809|HY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.98|49.79|62.24|74.5|83.15|87.67|85.18|77.51|73.41|68.68|74.78|64.79|54.36|57.05|61.31|51.93|65.04|64.44|73.15|68.33|85.98|79.87|68.17|61.54|63.85|76.25|44.64|56.66|59.92|52.98|37.89|42.61|57.39|96.67|77.02|60.05|39.26|39.72|36.95|32.2|31.11|31.84|52.02|45.75|47|58.33|75.8|62.96|56.79|50.82|39.59||
2025-07-04 04:39:03|russ2000_0811|RGS|price_second_month|0||||||||||||||||||||||||||||||||||120.0001|68.8889|82.224|55.5565|60|84.4445|88.8889|84.4445|104.4454|84.4445|115.5556|115.5556|117.7778|131.1001|160.0001|155.5601|179.4601|207.7801|251.1001|400.0002|333.3333|333.3333|218.34|286.66|322.5|315|360|373.3333|389.1667|410|348.3333|558.75|517.5|446.25|393.75|480|497.5|590|728.8|746.8|771|766.4|789.2|800.8|511.2|520.2|465.6|584|691.8|819|864.4|871.8|818.6|893|788|755.6|819|799|765.6|693.6|733.8|766.2|841.6|797.4|660.2|587.8|501|606.8|549.2|219.8|252|350.6|323.6|313.2|330.6|367.8|335.4|356.4|350.6|298.6|295.4|324.4|346.2|366.2|360.2|329.4|360.4|368.2|315.6|319.8|281.2|275.2|302.2|330.8|320.8|323.2|216.8|333.2|286.6|260.8|251.4|270|246.2|189|265.6|319|321.8|347.4|427.8|365.4|361.8|372.8|323.4|322.6|255.2|210.4|147.8|169.8|235|182.8|108.4|54.4|36.2|15.362|28|26|28.8|19.2|21.6|6.87|8.39|4.28|21|25.01|22.49|21.76||
2025-07-04 04:39:09|russ2000_0813|AHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9330|9800|8210|8870|9900|10150|9960|11390|10480|12010|11610|12060|12670|12780|12000|10540|7520|6540|6130|4020|1490|1310|4110|2630|4720|5950|7110|9400|9720|10360|14270|7500|7540|8780|8530|8270|9120|11870|13290|11730|8100|10820|10630|11440|10480|10570|9090|7380|6270|5410|5030|6880|6890|7580|6130|6070|6330|5820|7280|6530|4920|5480|4680|2770|2770|2560|830|341|283|390|320|148.6|106.5|91.7|56.4|89.5|63.3|56.9|41.5|26.4|22.1|15.9|12.4|9.569|9.63|8.23|6||
2025-07-04 04:39:12|russ2000_0814|RAVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:13|russ2000_0815|PEGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.47|6.4375|7.095|6.735|4.8125|5.3125|5.415|3.9075|1.64|1.1875|2.095|2.095|1.9075|5.875|1.515|1.095|0.985|1.1475|0.7625|0.84|0.995|1.6|2.815|2.225|1.45|1.035|1.7625|1.77|1.9975|2.2275|2.1275|1.5875|1.8125|1.4925|1.4925|1.5425|1.8275|2.045|1.735|1.995|2.52|2.21|2.6875|2.97|3.095|2.35|3.08|3.665|2.9625|3.5825|6.635|7.6575|7.1825|9|7.4775|5.475|7.7375|10.07|9.3375|10.1025|7.22|7.02|7.7475|6.7575|5.085|6.8475|8.0825|9.2125|12.5875|10.4075|10.62|11.1|10.46|9.895|10.93|12.255|14.77|12.175|13.185|12.875|18.05|21.5|29.225|28.775|25.225|29|30.925|31.85|26.995|32.855|36.07|35.075|38.81|45.25|47.56|64.235|65.44|66.175|59.07|68.815|57.41|43.56|24.77|18.305|18.125|23.19|24.18|24.83|25.99|32.52|28.73|35.44|47.485|39.255|49.075||
2025-07-04 04:39:18|russ2000_0816|LSCC|price_second_month|0|||||||||||||||||||||||||||||2.4583|2.25|0.9583|1.5417|1.8117|1.9583|1.9383|2.6883|2.645|3.125|3.75|5.1867|4.8333|6.25|3.5625|3.8125|4.5325|4.72|4.25|6.595|7.7825|8.22|8.0625|8.22|8.6575|6.97|11.1875|11.9375|14.5|15.9375|14.11|13.39|9.6575|6.015|9.22|9.97|12.2825|15.4075|22.375|35.125|29.69|38.94|16.63|18.5|21.76|23.37|19.42|17.18|10.7|6.38|10|7.32|9.1|8.8|9.47|10.33|7.9|4.56|5.34|5.28|4.28|4.44|4.89|4.55|6.03|7.32|6.79|6.16|5.27|4.99|3.36|2.58|3.56|2.34|1.52|1.29|1.98|2.46|2.19|2.87|4.96|4.14|4.45|6.64|6.59|5.63|6.89|6.59|4.57|3.89|3.96|4.68|5.18|4.76|5.57|7.57|7.91|7.51|6.55|6.72|6.26|4.18|6.29|6.33|5.82|6.15|7.01|7.07|6.95|5.65|5.87|6.01|5.75|8.19|5.86|11.8|12.8|19.69|18.89|17.95|24.87|28.6|41.85|48.12|53.07|62.12|75.93|62.62|52.02|53.9|72.83|84.96|81.31|97.26|58.55|76.61|74.24|47.36|56.75|62.34|44.94||
2025-07-04 04:39:22|russ2000_0818|ELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:23|russ2000_0819|MHLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:24|russ2000_0821|CBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:25|russ2000_0822|CHCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||31|31|29|29.5|26|27|23|23.75|23|22.75|22.5|33.25|30|39|41|43.25|44|37|34|26.13|27.25|23|16.88|12.5|10|7.56|6.13|9.13|9.75|11.6|11.5|15.75|18.55|26.15|29.99|28.05|28.5|34.25|35.25|33.87|30.02|31.33|36.92|31.13|33.78|36.72|36.48|36.41|36.16|39.38|39.49|39.34|38.11|36.98|35.98|37.24|43.02|41.81|35.42|26.22|31.74|31.84|32.62|32.09|32.09|28.55|32.07|34.25|32.27|30.37|32.56|34.27|32.18|34.12|33.6|37.92|39.62|40.85|49.21|44.28|43.21|42.72|43.73|46.15|45.16|47.62|49.92|44.07|49.16|50.59|61.48|65.5|63.09|63.33|71.22|67.37|74.29|81.08|76.73|80.14|73.05|74.35|79.48|69.92|62.9|63.98|65.69|75.21|80.22|77.9|78.46|79.67|82.09|85.01|101.92|98.2|86.19|91.36|96.27|100.48|102.22|118.74|131.32|118.99|117.89||
2025-07-04 04:39:31|russ2000_0824|FRAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:32|russ2000_0828|HIFR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:33|russ2000_0829|INFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:34|russ2000_0830|STOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:35|russ2000_0831|TUES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:36|russ2000_0832|CPK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0867|9.5|8.42|8.7533|8.42|9.3333|9.92|10.6667|11|11.5867|11.3333|11.5867|11|11.04|13.5|12.8333|11.6667|11.2533|11.6667|11.7533|12|12.1267|12.1667|11.96|11.7933|11.3733|12.42|12.2867|12.7333|12.4933|12.6|12.7667|14|12.5467|12.5333|12.7733|15.3|15.88|16.74|17.1333|15.5533|16.4267|17.2667|17.9933|19.2133|22|20.7667|20.1133|19.3333|21.4733|20.1|20.4333|23.2067|21.0733|22.5|19.1067|18.5133|20.1867|21.1|17.7|21.9067|20.5333|20.8933|19.9733|20.0467|22.96|25.06|27.2267|26.96|27.1933|28.66|27.38|28.1733|31.22|30|32.02|35.3|34.8067|38.7867|39.4933|43.6067|45.98|44.93|47.2|52.63|49.27|53.29|62.3|57.69|63.65|64.8|68.95|74.25|79.45|85.55|66.65|79.85|86|86.04|90.01|90.78|94.58|91.14|85.5|90.34|81.8|104.01|105.73|114.56|130.7|127.36|132.95|133.57|126.3|119.73|128.09|127.7|110.1|95.6|102.03|112.01|118.42|131.75|126.93|122.19||
2025-07-04 04:39:42|russ2000_0835|BRKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6875|4.6582|5.4298|5.3155|5.3727|4.9726|4.5725|4.3153|4.4582|5.4012|5.0011|6.4015|6.3237|6.9044|6.9502|7.4897|11.5226|12.51|11.35|12.5|14.26|15.29|15.02|15.75|14.46|15.14|16.2|15.18|15.21|15.44|14.03|15.01|14.32|13.35|13.5|12.76|11.94|12.51|10.25|9.61|10.05|10.28|11.29|8.78|9.84|10.44|9.51|10.28|9.96|9.35|9.82|10.39|8.73|8.42|8.04|9.18|8.79|8.49|8.46|9.08|8.48|9.05|9.14|9.13|8.94|9.15|9.51|9.68|10.94|10.55|11.74|10.51|11.63|11.94|14.9|15.85|13.8|14.35|16.1|15.85|18.2|18.15|15.48|15.98|14.35|14.04|16.05|13.87|9.3|9.6|11.37|14.23|16.86|14.97|15.43|17.14|14.17|12.47|14.22|12.96|8.22|9.57|9.53|9.77|8.65|10.23|12.59|11.8|10.33||
2025-07-04 04:39:46|russ2000_0839|PRIM|price_second_month|0.012953367875648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.54|7.44|7.49||8.22|7.63|5.35||6.7|7.31|8.21||6.24|6.33|9.38||12.42|10.55|15.03||12.37|12.97|14.85||20.52|25.45|29.16||30.51|27.69|21.54||19.5|17.06|21.34||19.34|20.18|24.03||24.61|29.7|27.71||28.05|24.98|18.07||19.61|19.39|22.48||17.07|18.31|27.76||29.55|24.92|23.49||22.7|17.01|21.39||29.57|32.86|32.69||53.95|58.03|80.65||79.14||
2025-07-04 04:39:50|russ2000_0840|AMKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|6.3125|10.5|9.25|17.625|26.5|51.9375|44.125|34.125|15.9375|16.3125|19.53|16.38|15.57|13.88|14.87|2.25|7.26|4.75|11.13|17.57|19.52|15.32|10.28|3.8|5.5|4.37|3.56|5.1|6.2|8.88|9.51|5.67|10.23|11.53|14.22|11.52|8.24|11.71|10.66|7.51|2.2|1.71|4.53|5.54|5.55|6.02|6.81|5.08|6.96|7.37|6.39|4.35|4.44|6.39|4.73|4.69|4.23|4.06|4.54|4.01|6|5.92|10.11|10.4|6.69|9.73|6.76|5.4|6.8|5.06|6.31|9.1|11.82|9.82|11.34|8.78|10.57|10.05|9.23|8.73|6.85|8.78|6.48|8.75|12.09|10.435|10.58|12.195|14.74|23.89|21.1|27.47|21.56|22.67|20.44|20.13|28.02|25.76|24.78|27.96|28.17|31.02|32.59|32.9|26.44|21.1|18.02||
2025-07-04 04:39:54|russ2000_0841|DHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.1206|152.4006|170.1607|166.2007|179.8807|191.4008|185.2807|156.9606|150.7206|128.1605|107.7604|67.8003|72.6003|62.6403|60.4802|49.3202|42.9602|49.0802|47.6402|55.2002|56.6402|48.4802|35.7601|11.28|13.3201|7.56|5.38|3.8|4.3|4.46|4.23|5.28|7.94|7.47|7.22|6.32|7.03|8|7.32|7.33|5.69|5.25|4.48|3.99|4.63|4.41|3.67|3.89|3.76|3.99|4.37|4.71|4.14|5.7|5.69|7.38|5.61|6|6.23|5.28|5.72|5.89|5.44|5.55|5.64|5.96|7.76|9.87|10.92|8.02|9.7|9.96|11.03|12.19|11.11|9.76|11.03|11.76||
2025-07-04 04:39:58|russ2000_0842|OPHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:59|russ2000_0844|ZUMZ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.025|21.61|29.53|37.57|26.76|29.54|41.51|39.44|46.51|24.36|19.15|16.58|17.11|8.79|9.22|7.78|16.39|12.61|20.32|16.26|20.97|29.23|23.79|24.99|19.1|28.78|36.47|41.16|25.39|19.86|22.85|28.8|26.83|24.89|24.13|27.03|28.67|37.93|39.06|26.31|15.38|15.1|19.78|14.99|17.62|23.55|17.75|12.2|17.6|21.2|23.9|26.35|26.55|17.96|24.89|26.15|30.065|31.86|17.47|28.03|27.65|36.36|43.36|45.69|43.31|42.61|41.86|27.39|21.96|19.41|17.39|15.71|17.41|18.85|14.8|18.77|22|18.99|14.37|12.54||
2025-07-04 04:40:03|russ2000_0846|BH|price_second_month|0||||||||15.1617|14.7729|10.8853|10.4966|9.3303|9.3303|10.1078|8.9415|12.4404|12.4404|16.328|13.9954|19.0493|17.883|21.3818|22.9369|29.0793|34.211|41.0532|35.4939|36.2209|38.5729|33.8688|12.6964|15.0483|15.991|18.8156|19.7518|32.5905|33.1088|24.8312|33.1088|37.558|36.4197|35.8509|43.2474|46.322|55.0842|55.0842|52.5816|64.7388|78.523|77.134|90.9093|89.3968|106.8133|87.8843|109.0896|105.8279|113.3319|119.9985|128.3318|143.743|165.1011|129.1682|172.3885|176.4332|192.7039|151.0419|109.3685|115.3038|113.8715|105.2779|85.9364|100.8321|95.103|114.009|122.0298|164.7688|171.3|155.8314|115.1548|110.1132|161.9043|165.5709|201.6642|226.8722|201.5496|197.0809|213.3516|219.1952|235.9242|224.1223|197.6538|208.8829|187.6852|184.1332|197.3101|196.508|174.1645|180.5811|132.5713|95.5613|77.572|89.1447|50.6452|70.2387|99.3425|120.0819|131.5401|195.9809|174.2218|166.373|222.4608|245.0678|228.2759|188.6362|196.9778|235.1851|224.2827|201.3204|208.224|214.4859|230.6248|257.6852|299.4198|277.1543|260.358|239.5667|247.6333|290.14|235.5267|248.84|246.02|245.8133|266.8733|293.7267|312.62|286.2867|253.4733|198.5067|228.6667|279.4733|208.17|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1|112|117.14|160.17|174.85|141.87|137.43|133.71|134.86|143.86|179.8|206.03|186|145.82|173.21|198.99|178.99|210.43|245.12|247.14||
2025-07-04 04:40:09|russ2000_0847|PRFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:10|russ2000_0848|SKYW|price_second_month|0|||||||||||||||||||||||||||||0.5167|0.5575|0.4483|0.5292|0.4592|0.44|0.46|0.6425|0.5817|0.7333|1.1858|1.2875|2.505|2.9588|3.7138|4.0175|3.8963|3.355|1.7225|1.755|1.8613|2.7412|1.6663|1.5325|2.3213|2.08|1.7525|1.4912|1.8575|2.3575|2.9962|4.8275|5.36|5.2125|6.7275|7.8225|5.79|10.04|12.235|14.845|19.06|24.845|29.75|22.69|28.4|31.84|23.31|25.4|23.3|15.58|13.61|8.95|13.68|17.48|17.26|19.35|16.76|14.39|19.03|17.07|18.24|23.71|29.7|28.97|23.23|24.17|25.22|25.55|27.53|25.13|26.31|22.12|15.46|17.09|15.2|10.24|10.23|15.45|14.71|14.76|14.66|12.74|16.19|16.5|15.43|12.75|12.13|11.42|7.05|8.77|11.59|14|14.02|12.89|16.9|12.7|11.44|8.97|12.5|14.62|14.8|15.9|20.61|18.05|23.6|28.23|36.85|35.15|34.3|34.7|52.05|54.8|57|65.3|57.68|54.04|58.72|57.26|62.64|45.4|32.07|33.65|42.93|56.37|49.03|46.65|39.17|28.11|26.96|21.29|18.45|19.07|29.91|45.1|47.28|64.22|74.67|77.54|114.74|98.91|101.45||
2025-07-04 04:40:15|russ2000_0849|SBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0887|||||5.5499|4.1504|3.9525|3.7245|3.6485|4.0539|3.8841|3.6713|3.7777|3.2988|3.5196|4.1062|4.447|5.6538|5.7722|6.3353|7.5132|7.5292|6.9281|8.6429|8.6133|8.771|8.9508|10.0321|9.4475|10.4577|13.5923|12.0603|11.203|11.4711|11.4141|11.4711|11.7153|14.9735|15.5305|14.0931|13.5902|13.2695|12.0432|13.062|14.4546|14.3622|14.6924|11.503|15.8915|14.9902|14.2136|13.8878|14.7423|13.1625|15.2301|16.606|15.4106|15.1966|16.5802|16.2897|16.8393|17.5858|16.7992|17.1523|19.0803|20.9681|24.0695|24.887|22.8483|30.3965|28.609|25.4057|24.9477|24.1951|26.2393|21.7607|28.7707|32.0488|37.5317|34.3707|32.56|32.67|36.2|33.4|34.15|35.6|34.13|34.72|32.57|32.93|35.11|32.22|28.2|27.555|29.4|34.58|42.84|37.69|40.75|41.69|40.33|37.68|36.34|38.19|26.5|30.1|27.43|28.66|26.81|34.23|35.12|30.75|28.19||
2025-07-04 04:40:19|russ2000_0850|AEGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:20|russ2000_0852|TOWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5982|6.2054|4.7325|5.1843|6.3233|5.6556|5.9698|6.5196|7.0695|7.4151|12.568|11.9396|10.7456|9.9915|10.5571|12.8822|13.0078|16.2755|19.1661|19.8888|23.0936|21.2084|20.5486|21.2555|21.165|20.3883|20.8252|19.9029|18.6893|18.8835|19.1748|17.6214|17.233|17.2039|15.2524|18.6602|18.9612|21.7476|13|15.8252|12.2718|11.7476|11.9126|14.1456|13.8835|14.9903|14.4563|13.4466|11.4272|12.068|12.5437|12.42|14.72|15.11|14.54|14.54|14.05|15.2|14.97|15.6|14.66|14.41|15.5|15.76|18.36|22.45|17.43|21.85|23.79|32.25|32.55|29|30.7|33.5|28.55|31.65|32.6|28.61|27.57|25.36|26.27|28.15|23.06|18.86|17.73|21.75|28.84|32.03|30.47|30.59|31.18|29.48|28.49|32.3|30.33|23.24|23.6|26.26|27.11|27.19|34.65|36.63|36.88|34.56||
2025-07-04 04:40:24|russ2000_0853|NFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2992|7.5772|8.6179|8.2329|7.1067|7.8694|8.8887|9.1952|9.7726|10.3571|7.6199|9.0883|9.4376|10.0862|9.6229|9.8439|10.015|9.6728|10.7919|10.742|11.32|11.67|12|12.95|12.47|12.98|13.07|14.09|14.445|14.78|14.92|15.57|15.3|15.55|15.77|18.63|18.52|16.6|15.76|17.68|16.13|16.11|16.62|13.59|15.14|15.05|15.69|16.965|15.84|11.48|9.61|11.5|13.765|17.13|16.62|16.85|15.69|13.29|14.99|15.56|14.67|10.35|10.79|9.5|10.51|8.95|11.75|13.6|12.01|11.71||
2025-07-04 04:40:28|russ2000_0854|AMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||5.25|5.25|6.75|8.25|6.75|6.1875|6.375|4.7775|5.715|4.6875|4.4025|4.965|4.215|3.09|3.0675|1.215|1.875|1.5|1.7325|1.4475|0.9825|2.0625|1.545|2.955|2.8125|4.3125|7.41|3.84|5.235|5.775|6.7875|5.25|3.855|3.54|4.3425|6.03|10.395|13.6425|18.69|19.41|24.69|23.955|22.6575|29.34|33.285|24.135|26.8125|30.3525|29.3775|31.98|37.3|37.78|42.66|42.78|50.81|53.22|38.89|32.71|30.43|44.54|37.04|57.65|49.72|23.15|28.38|35.92|31.3|16.97|11.87|12.85|10.97|14.08|10.47|11.3|12.32|16.29|16.28|16.96|14.55|20.92|25.42|30.17|31.02|38.64|40.59|36.74|50.87|48.13|39.49|48.22|59.92|52.24|54|59.21|76.35|125.01|136.25|124.3|112.31|128.71|162.96|174.01|192.05|241.9|244.79|253.64|258.37|183.45|139.65|160.24|115.91|118.45|91.09|91.95|75.93|93.75|93.58|93.02|91.15|98.01|91.41|92|94.07||
2025-07-04 04:40:33|russ2000_0856|FBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||50.1497|61.0997|60.1497|63.5997|74.5496|119.9994|94.3995|116.8994|102.4995|112.4994|126.8994|140.6493|123.1494|140.9493|168.7492|197.799|279.3986|119.3994|136.8993|125.2994|119.9994|103.1495|101.2495|84.9996|90.6495|97.4995|104.3995|117.9994|119.9994|139.2493|146.2493|139.4993|178.0491|206.499|176.9991|188.0241|228.7489|230.3238|284.2486|318.3734|291.2235|344.6983|480.8976|352.9482|287.4736|276.8986|181.4991|189.8991|159.4492|137.8493|150.2992|178.7991|188.3991|150.7492|98.0995|135.5993|150.8992|141.7493|164.0992|62.3997|73.3496|47.8498|23.2499|31.7998|19.9499|5.4|3.6|4.64|5.06|3.38|3.5|3.87|3.65|3.82|4.05|5.47|6.11|6.39|6.38|5.21|4.87|5.21|5.13|6.59|6.12|4.01|3.75|2.68|4.21|4.9|5.92|6.38|5.19|5.68|4.98|6.03|7.75|8.75|9.05|11.51|9.96|9.58|10.5|7.94|5.47|5.73|7.94|10.49|12.79|12.73|13.29|14.12|14.93|14.3|15.38|14.51|11.16|13.86|15|16.98|17.73|21.38|20.68|19.47|19.98||
2025-07-04 04:40:38|russ2000_0857|AMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.2609|122.7189|128.1393|142.1241|186.3549|160.0116|154.2659|134.8607|119.4666|155.7836|161.6377|187.2764|169.931|126.5674|72.905|83.4749|81.3067|80.4936|101.9044|73.9891|75.1816|67.7556|58.866|42.8215|35.5039|27.6985|30.0293|24.8256|41.7374|88.9495|238.2828|210.8011|85.2636|64.3949|80.4706|63.7941|55.2353|39.7059|12.73|7.17|4.99|4.88|4.99|4.8|3.27|4.01||
2025-07-04 04:40:41|russ2000_0858|QDEL|price_second_month|0|||||||||||||||||||||||||||||||||||||4.37|3.88|4.5|5.12|5.12|4.63|4.81|5.5|3.13|3.63|2.88|4|3.94|5.88|5.88|5.38|5.69|4.13|3.63|4.88|3.75|4.81|3.88|3.59|3.47|2.5|2|2.31|2.25|3.28|5.88|9.44|6.44|6.5|5|4.75|4.2|4.85|7.13|6.25|6.7|5.27|3.1|3.15|6.25|6.3|8.59|10.29|5.6|3.64|6.45|4.41|4.38|8.14|13.96|11.24|9.43|11.44|13.61|10.77|14.7|16.98|18.9|16.43|17.07|19.55|13.63|11.04|12.71|15.44|12.57|13.06|11.7|12.09|13.21|13.16|15.34|15.28|18.15|14.18|15.72|16.24|17.53|23.67|23.91|26.52|25.16|28.02|22.7|23.6|27.86|25.68|21.67|20.59|21.69|15.67|16.61|21.77|22.93|21|24.82|34.94|37.99|43.62|62.7|76.88|60.82|65.56|55.3|63.05|68.62|77.24|175|175.96|195.05|164.26|118.11|128.95|147.56|105.79|95.03|79.26|87.61|86.94|85.14|82.36|68.73|45.6|44.19|42.25|41|39.99|30.67||
2025-07-04 04:40:46|russ2000_0861|NCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1205|2.752|2.0505|1.948||
2025-07-04 04:40:47|russ2000_0862|GTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4819|11.0136|10.5754|12.107|14.9522|15.2073|17.3592|16.776|11.925|12.8003|11.925|12.3631|11.2687|11.5428|9.1898|8.9167|12.09|15.0102|13.2255|12.2271|8.8747|9.715|12.2451|10.2843|8.8577|8.4375|11.2037|11.6409|11.3437|12.2536|12.3323|12.026|13.1288|12.7262|10.2842|10.7656|7.8073|8.42|6.62|6.39|6.28|8.71|10.27|8.95|8.51|5.8|4.02|2.46|0.59|0.33|0.68|0.73|1.12|1.66|2.99|1.85|1.99|2.22|2.65|1.9|1.7|2.06|1.39|1.85|2.1|4.17|5.95|6.6|12.25|11.75|11.44|9.93|10.39|10.94|15.96|11.59|16.75|11.54|11.82|11.23|10.1|13.6|12.05|14.3|14.4|13.8|11|17.45|18.49|21.91|17.23|15.3|20.24|18.92|13.94|15.52|17.66|18.15|23.26|22.74|20.62|23.43|19.72|19.1|11.7|11.7|7.03|8.06|7.73|5.84|6.24|5.1|4.27|3.76|3.97||
2025-07-04 04:40:52|russ2000_0863|DVAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5|52.1|61.5|59.2|39.4|67.4|44.5|60.5|45.1|42.4|74|56.3|46.1|40.7|44|49.5|17|17|1.5|5.8|11.6|15.7|13.3|15|16.6|16.2|19.2|31.1|24.6|23.9|29.4|40.4|35.7|38.3|28.7|20.1|25.2|12.6|15|19.05|13.6|13.8|14.51|17.6|21.74|28.36|25.14|19.94|16.12|16.28|5.2|4.5|5.6|17.2|18.55|16.15|16.1|13.55|12.07|11.13|5.78|4.14|5.59|3.945|5.21|6.62|4.15|9.78|7.63|19.46|15.8|13.32|11.28|11.34|12.82|10.3|11.08|14.67|13.48|12.95|11.88|11.22|12.42|13.79|9.8||
2025-07-04 04:40:56|russ2000_0865|ARAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.34|13.04|15.38|10.51|9.29|7.61|4.79|4.75|5.87|7.52|5.75|6.97|6.64|6.56|5.98|9.95|7.64|4.79|3.64|7.16|6.22|6.47|6.26|4.48|5.3|6.23|8.2|10.06|8.84|8.1|6.89|8.04|6.11|6.31|6.83|5.06|5.45|5.34|5.15|5.5|4.05|4.05|5.2|5.15|4.3|4|4.27|5.17|3.81|2.78|3.05|3.37|2.09|2.34|4.3|5.5|4.38|3.88|4.81|3.42|2.08|2.58|2.09|2.95|3.61|2.83|2.65|2.73|1.59|2.27|1.96|2.23|1.64||
2025-07-04 04:40:59|russ2000_0866|NGHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:00|russ2000_0867|GFF|price_second_month|0|3.891|2.5941|2.195|2.195|1.5963|1.9954|1.5963|1.5963|1.4965|1.297|1.4965|1.3968|1.4965|1.3968|1.3968|1.9954|1.6961|1.4965|1.0975|1.297|1.0975|0.9978|0.7981|0.9978|0.8979|0.9978|1.3968|1.1972|1.3968|1.3968|1.0975|1.8956|2.7935|3.0928|3.4919|5.9861|4.5894|4.0905|4.4896|4.9885|5.4873|5.9861|6.7843|7.1833|5.4873|6.1857|6.6848|7.1833|6.784|6.3852|6.784|7.9815|7.2827|7.0834|8.5803|11.2739|10.8745|11.1741|12.4214|13.1196|11.0743|7.0836|7.6822|7.1833|6.3852|5.6868|6.1358|6.6845|4.8388|6.1856|4.9884|5.587|8.0613|9.6137|12.3354|16.5496|15.1888|10.2722|10.9306|11.5013|13.5031|16.5496|17.1378|19.7366|20.439|17.5768|22.0193|20.1932|17.4978|22.511|21.3872|20.6497|23.8279|20.7726|20.9306|20.597|20.4917|13.7489|11.3433|7.77|7.9368|10.755|8|7.27|9.69|10.57|10.4|12.38|12.14|10.69|12.12|12.06|10.59|8.74|9.38|10.69|8.01|9.67|10.38|11.27|11.54|11.03|12.86|12.4|11.69|12.47|12.45|16.32|15.97|16.64|18.14|14.86|16.85|17.12|23.9|25.15|21.7|18.55|23.35|18.7|23.05|18.25|12.16|17.84|14.38|17.45|21.22|17.4|16.8|21.73|20.85|24.6|26.29|24.2|26.31|23.05|32.07|31.35|35.31|36.47|31.52|41.87|46.53|71.4|67.54|66.19|84.3|72.34|68.75||
2025-07-04 04:41:06|russ2000_0868|EIGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:07|russ2000_0869|RRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323.5|327.25|349.5|375|340.25|343|450.25|411.75|439|452.75|581.5|690.75|694.75|679.25|559.75|654.75|646.5|569|625.25|616.5|597.5|268|291|197.5|209|254|188.5|159|184.25|206.75|95.75|53.5|32.75|14.96|12.715|11.64|9.62|9.63|7.39|2.12|2.748|2.09|3.16|4.35|4.28|2.01|2.855|2.5|2.91|1.8|2.82|2.16|2.1525|1.62|1.38|1.1|1.4|1.43|6.95|3.18||
2025-07-04 04:41:10|russ2000_0870|OFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||11.75|11|9.13|9.75|9.25|8.87|10|11.63|12.75|11|14.25|14.38|18|9|9.75|13.25|10.13|8.63|7.38|9.38|10|13.5|11.25|13.25|12|11.94|14|15|14.38|14.25|16.63|18.38|19.13|18.63|21.88|26.14|28|33.35|34.5|34.98|27.95|28.35|27.92|32.9|34.03|42.55|48|44.67|33.89|37.93|40.57|45.84|45.54|36.59|41.5|38|39.29|43.49|49.12|47.29|47.84|58.41|40.05|32.54|24.24|11.97|15.89|25.32|27.37|30.25|34.09|31.89|26.7|27.19|31.6|40.83|36.655|34.27|39.21|37.9|42.32|37.25|37.26|27.64|22.07|21.63|22.22|31.69|33.91|27.92|32.43|32.77|37.48|39.56|38.41|44.23|45.11|37.67|35.71|41.67|49.21|54.22|56.01|54.65|53.56|60.25|61.1|49.33|50.84|45.4|35.34|34.08|30.34|36.76|46.51|40.7|42.4|30.61|33.98|27.49|19.9|17.99|20.6|18.69|21.16|11.05|13.06|13.73|17.44|19.53|17.38|11.25||
2025-07-04 04:41:15|russ2000_0871|USNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.4065|1.125|1.25|1.2345|3.5|3.1565|2.5|1.9845|2|1.6095|2.25|2.9845|3.5315|2.1875|2.9531|2.4531|2.1875|1.625|1.5313|1.3438|1.1094|0.8359|0.5|0.6875|0.4375|0.4251|0.3875|0.4|1.4|1.705|2.6372|4.2|9.005|9.08|16.755|15.165|13.92|14.55|14.855|22.26|21.95|26|19.74|21.575|18.805|22.38|24.19|29.035|19.44|19.04|20.84|15.59|12.725|18.93|15.185|10.015|13.26|15.76|16.045|13.845|18.725|21.25|21.06|17.41|14.695|12.87|17.07|18.55|20.2|22.675|20.64|22.145|35.045|37.975|36.555|36.585|35.955|36.515|53.32|50.005|64.045|73.245|66.97|56.36|60.325|68.37|60.95|58.05|64.4|59.2|71.7|76.4|117|131.95|122.38|98.5|70.78|67.97|73.6|66.1|84.72|78.41|75.18|97.06|105.74|97.03|99.72|88.01|70.33|64.52|55.04|60.78|60.67|64.29|47.26|48.26|47.6|40.82|38.53|29.59|29.87||
2025-07-04 04:41:20|russ2000_0872|CENX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.13|16.13|15.5|16.5|17.88|16.5|14.63|16.63|15|10|8.5|5.5|6.44|9.75|10|13.63|10.19|13.06|7.19|13.69|19.8|16.78|12.5|11.14|16.24|9.09|7.66|6.5|7|9.25|16.6|27.2|23.17|24.78|25.62|32.51|22.41|24.2|23.15|35.59|41.65|34.71|42.67|45.53|56.34|49.18|57.34|66.13|73|48.76|8.15|2.22|6.01|10.23|9.75|12.18|10.51|10|13.86|16.95|16.14|12.17|9.63|9.815|7.08|6.23|7.77|8.1|9.91|7.81|9|11.84|13.65|24.98|27.65|18.97|11.18|5.6|3.73|7.15|6.46|6.28|9.22|14.085|14.42|19.52|13.25|19.05|17.72|12.62|8.98|8.63|5.59|5.51|7.05|5.8|5.96|9.87|10.15|13.73|13.61|12.82|13.23|23.62|11.8|7.72|9.01|12.07|7.84|7.44|7.86|10.47|18.33|14.36|22.83|18.95|15.49||
2025-07-04 04:41:24|russ2000_0873|BCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.25|4.13|5.13|5.69|8.25|9.38|9.88|9.63|14|15.13|14.25|15|13.5|11.38|7.13|7.69|8.06|6.13|6.75|9|8|27.5|25.75|27|23.75|31.94|8.25|6.25|3.78|4.35|3.79|4.29|3.01|1.35|1.07|1.01|3.29|4.84|8.19|6.87|10.8|5.89|6.6|5.88|4.66|8.84|16.24|19.89|13.25|10.22|11.45|10.11|8|11.14|6.35|3.98|2.94|3.37|1.43|1.28|4.02|12.47|8.11|6.4|7.08|4.73|4.94|4.34|3.48|3.3|2.88|4.66|3.1|4.37|1.72|1.2|1.71|6.38|6.45|11.69|9.96|13.5|10.81|10.2|11.21|11.64|10.61|1.99|3.39|4.11|5.59|6.24|5.15|5.1|5.08|4.97|6.43|7.16|9.18|8.26|3.5|2.99|2.85|3|4.495|4.15|5.11|10.78|15.77|15.92|12.06|16.61|9.31|13.9|13.36|8.85|8.27|7.11|5.88|5.63|6.46|8.69|7.5|8.61|10.75||
2025-07-04 04:41:28|russ2000_0875|CVGW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.13|7.01|7.04|7.07|7.66|10.74|10.02|13|11.1|10.81|10.25|10.37|9.85|10|10.48|10|9.25|10.32|11.17|11.96|19.34|18.35|14.59|12.86|12.4|11.5|13.91|18.06|18.05|16.75|18.5|17.96|21.19|23.35|21.72|20.72|19.19|25.56|26.95|24.3|24.28|24.26|28.89|26.29|29.99|30.25|34.72|33.76|43.52|47.49|52.85|51.85|46.72|49.51|55.56|65.49|68.07|61.75|58.25|69|71.45|79.15|90.95|95.55|99.2|72.96|81.84|96.53|94.96|91.59|51.07|61.56|67.18|69.02|74.84|63.52|40.99|43.83|37.61|41.39|34.32|29.22|24.19|30.81|27.37|29.56|29.01|23.65|28.98|25.24|23.57|27||
2025-07-04 04:41:32|russ2000_0876|IPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.6|179|217|334.1|250.9|307.5|284|241|224.5|309.2|382.7|304.5|338.1|230.1|259.7|190.1|221.7|208.5|195.9|177.2|122.7|166.2|146.7|162.3|155.4|152.8|141.2|124|79.1|33.9|21.6|12.8|14|13.8|20|23.7|35.2|37.4|33.1|48.1|34.4|34.5|38.1|31.1|29.7|21.4|17.7|11.5|13.2|14.19|32.29|25.83|31.01|42.03|45.66|62.8|47.76|35.8|31.67|20.24|27.01|19.27|21.07|26.88|24.68|27.8|26.09|36.63||
2025-07-04 04:41:35|russ2000_0877|TGH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:36|russ2000_0878|ESPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|11.29|15.89|15.39|15.54|31.63|62.45|103.75|50.26|27.81|15.74|17.12|10.84|10.82|26.17|31.53|48.08|58.62|80.41|36.67|49.77|53.16|46.54|51.88|36.73|51.19|59.91|41.13|32.08|27.55|27.88|19.4|13.02|8.73|4.36|5.7|7.39|6.54|6.18|1.4|1.6|1.27|2.57|2.17|1.83|2.8|1.7|0.8347||
2025-07-04 04:41:39|russ2000_0879|NX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8056|10.0278|6.8889|12.6667|11.3889|11.3333|8|6.6111|8.4722|8.9444|7.9778|11.5111|10.2667|12.5778|15.7778|19.4222|15.4222|14.8889|14.0889|13.2089|14.9333|20.4889|18.8844|21.6694|22.7911|30.4756|35.5467|35.34|44.1467|33.3133|44.42|43.07|30.35|34.59|42.35|48.7|46.98|51.9|51.74|14.86|15.24|9.37|7.6|11.22|14.36|16.97|16.53|17.29|17.27|18.97|19.63|16.39|10.95|15.02|17.63|17.88|18.84|20.41|16.1|16.84|18.83|19.92|20.68|17.87|18.09|18.78|19.74|21.43|18.17|20.85|17.36|18.59|17.26|20.3|20.25|21.15|22.95|23.4|17.4|17.95|18.2|13.59|15.89|18.89|18.08|17.08|10.08|13.88|18.44|22.17|26.23|24.84|21.41|24.78|20.99|22.75|18.16|23.68|21.53|26.85|28.17|30.57|38.43|27.65|27.75|24.24|18.59|18.9||
2025-07-04 04:41:43|russ2000_0881|ORIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:43|russ2000_0882|LKFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9583|3.125|3.5313|3.8333|4.4167|4.3333|5|5.8333|5.8333|7.6667|7.8333|7.8333|8.25|6.4583|6.0833|6|6|6.0833|5.4583|5|4.1667|4.6667|3.8333|5.1667|4.55|5.4833|5.3333|6.7|9.35|8.8003|8.0667|8.0667|9.0033|10.4733|11.9433|11.6167|10.9967|10.6667|13.2833|12.97|12.3333|14.49|14.4833|14.6|15.16|16.4333|16.6067|15.44|14.6667|15.5267|12.6267|13.6|15.9533|13.58|14.7933|11.6333|12.4533|13.26|11.36|11.74|13.4667|12.3467|13.94|14.9467|14.9|14.52|16.3467|16.8133|17.1267|17.7067|16.4933|16.48|18.3867|20.7333|25.5667|25.3333|24.12|25.96|26.3933|26.0267|26.3933|27.3933|32.0933|28.4733|32.7133|35.84|42.2|45.39|42.43|43.46|50.68|45.31|48.79|49.27|46.3|48.32|43.95|42.33|47.12|40.87|42.69|45.69|50.79|68.95|61.71|66.41|70.62|80.21|72.16|75.34|78.96|71.62|50.23|52.13|55.55|63.7|62.03|68.15|73.46|66.41|59.87||
2025-07-04 04:41:48|russ2000_0883|HAFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.2245|10.0062|11.3629|12.1431|11.5393|13.0046|16.851|19.2322|25.2106|28.057|30.7|29.6835|39.8897|28.366|26.1499|26.5931|27.3045|32.7162|29.0264|28.1236|29.7619|30.8541|30.9906|41.5028|41.8349|58.5933|53.1743|60.7339|72|60.2|69.552|66.88|69.64|83.52|82.64|118.48|105.4|128.32|148.72|141.52|128.56|146.8|149.04|143.6|153.36|156.16|174.64|156.24|139.76|123.84|76.72|61.04|51.2|40.88|18.8|9.44|11.52|12.08|9.28|19.28|18.48|9.68|7.3448|10|9.6|7.76|7.0032|8.67|9.39|12.49|12.49|16.99|15.74|16.33|20.56|23.43|21.31|20.55|20.1|19.73|22.125|24.24|26.1|20.83|24.34|26.23|30.7|33.4|26.6|26.7|31.75|30.55|30.4|26.1|22.44|23.08|20.62|17.91|19.63|15.6|9.03|9.53|9.75|17.12|20.98|19.28|22.47|26.12|23.34|24.72|27.05|23.62|14.4|17.32|16.64|15.11|15.76|19.81|26.45|24.01|22.92||
2025-07-04 04:41:52|russ2000_0884|MGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|19.21|22.34|27.76|34.51|32.04|25.26|34.24|15.69|25.56|30.03|27.48|21.14|17.76|18.04|19.46|25.09|22.51|22.35|17.21|21.21|18.39|13.95|9.3|10.99|23.64|27.34|22.41|20.29|29.57|23.61|17.6|10.15|3.47|4|6.89|6.09|4.67|4.9|7.52|17.19|4.14|3.51|3.59|2.46|1.485||
2025-07-04 04:41:55|russ2000_0885|RTRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:56|russ2000_0886|UFCS|price_second_month|0|||||||||||||||||||||||||||||4.8519|4.963|5|6.1304|6.7407|6.2963|6.4815|7.6296|8.5185|8.7778|8.6667|8.8889|7.7778|8.3889|8.0556|5.7289|5.8067|5.9511|9.1111|9.0833|9.0833|11.5833|12.0833|15|18.5|17|15.5|16.565|18|19.25|21.875|21.75|19.25|16.565|18.44|14.44|13|11.53|10.875|10|8.655|9.315|9.19|10.47|16.575|14.235|15.095|15.075|16.82|17.125|17.05|14.84|16.245|19.715|19.92|21.475|27.675|30.3|33.3|31.77|39.43|41.21|45.7|35.79|31.35|27.98|35.3|34.65|39.15|37.99|30.82|34.35|36.09|29.74|21.39|16.96|17.41|20.01|17.24|17|21.35|20.23|20.74|20.69|18.96|18.11|19.59|20.09|21.25|22.14|20.73|24.58|26.85|28.69|29.75|28.98|27.75|29.32|27.87|28.84|30.51|33.2|40.03|40.32|41.17|43.21|45.4|42.22|43.25|42.06|48.06|44.48|53.64|49.53|53.87|48.74|46.94|45.16|43.94|38.34|26.83|25.18|21.87|29.45|30.65|25.96|20.92|27.61|32.41|29.43|30.55|28.54|21.48|19.77|20.89|23.29|22.25|20.47|30.6|28.07|28.45||
2025-07-04 04:42:01|russ2000_0888|SASR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:02|russ2000_0889|SSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:03|russ2000_0892|WSFS|price_second_month|0|||||||||||||||||||||||||||||1.1533|1.03|0.7833|0.5767|0.99|0.7833|0.5767|0.7433|0.7833|0.5767|0.4933|0.8667|1.32|1.1967|1.0733|1.2933|1.2933|1.25|1.25|1.2933|1.71|2.6267|2.9167|2.96|2.5|2.71|3.4367|4|4.2933|5.0433|6.5433|6.9167|7.0833|5.1667|5.5633|5.1467|4.8767|4.8767|4.7933|3.8533|3.98|3.6033|3.5|4.52|5.1667|6.07|5.8767|5.7833|8.03|10.3|10.9967|10.6833|12.22|14.5667|14.36|16.1533|15.94|16.6833|20.4167|19.1967|18.56|19.37|21.0667|20.0967|20.4367|21.0833|21.5233|22.3667|22.0367|20.08|18.6267|15.7833|16.9833|17.8233|14.5867|7.3633|8.8433|9.24|8.89|10.23|13.4433|11.99|14.5|15.6067|13.9233|11.6667|12.18|12.83|12.3933|13.5233|14.4667|15.8333|16.7467|19.8667|25.3133|23.7633|22.64|24.8667|25.0333|25.9133|24.67|27.53|34.16|30.3|35.47|38.9|42.65|45.6|44.1|44.7|50.6|47.7|52.35|48.8|42.07|43.28|39.69|41.22|44.59|34.46|27.67|29.3|38.13|53.14|53.21|45.41|49.72|50.83|42.78|48.35|48.51|49.91|33.44|39.3|38.57|42.39|44.06|54.74|60.02|54.29|52.89||
2025-07-04 04:42:08|russ2000_0894|ATNI|price_second_month|0||||||||||||||||||||||||||||||||||||6.7|5.4|6.4|8.1|7.8|6.2|4.6|4.7|4.9|3.8|3.7|3.45|3.6|3.3|4.7|4.3|7.2|10.4|9.05|7.55|5|5|5.2252|4.85|5.8752|5.95|3.2|4.2|4.4|4.1|3.95|3.4|4.55|3.8252|4.65|4.1|4.404|5.4|5.86|5.592|5.256|5.808|5.9|5.72|6.904|7.94|8.2|10.66|12.4|12.5|10.28|13.5|12.884|11.8|12.8|16.56|15.8|25.24|18.39|28.4|28.2|28.37|33.48|38.14|30.75|29.96|33.47|22.94|20.85|22.77|47.8|46.87|43.88|41.81|42.48|34.29|38.99|38.23|33.2|41.4|38.32|32.9|37.68|36.88|47|49.77|47.24|56.07|65.54|55.82|58.64|67.98|68.83|67.05|71.45|78.67|71.94|74.49|65.34|72.31|68.39|65.44|60.57|59.76|59.9|53.83|73.23|84.56|56.13|58.5|56.82|56.15|53.9|59.4|58|48.94|48.68|47.27|45.59|38.21|33.33|44.09|46.85|48.41|42.05|37.53|35.87|30.44|33.54|24.34|26.76|19.78|17.28|14.21||
2025-07-04 04:42:13|russ2000_0896|COWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:14|russ2000_0897|KRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:15|russ2000_0899|NBHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|18.72|18.18|19.69|20.6|19.84|19.19|20.29|19.34|18.64|19.33|20.17|22.79|19.8|21.09|23.81|27.53|32.99|31.37|32.16|32.52|32.59|38.64|40.25|35.88|34.66|36.68|32.64|35.13|30.59|26.69|28.6|33.53|36.23|39.54|37.5|45.57|46.84|39.41|40.5|48.61|40.49|31.68|31.33|32.57|33.19|36.98|43.81|47|41.76|36.59||
2025-07-04 04:42:18|russ2000_0900|MYRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|13.4|19.1|20.84|15.61|15.22|19.47|13.5|15.77|22.56|22.55|19.25|16.22|22.84|15.88|20.14|20.45|23.87|20.21|21.98|25.45|23.86|25.21|23.63|25.95|26.24|29.98|27.2|19.5|21.48|24.19|29.34|38.03|39.55|28.75|23.12|35.93|33.35|38.7|34.71|29.88|35.07|33.31|28.61|34.42|30.64|28.29|37.49|52.1|60.32|82.42|101.19|110.71|87.66|91.61|97.24|92.2|97.17|130.36|142.1|123.67|154.55|156.93|104.04|158.77|131.86|160.79||
2025-07-04 04:42:21|russ2000_0901|FN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|17.14|27.98|23.69|16.32|13.7|18.16|11.55|12.79|12.42|16.06|14.53|15.25|19.8|19.01|19.57|16.25|16.83|16.93|18.6|19|22.69|28.75|35.5|39.98|43.79|49.19|36.06|36.94|32.7|28.55|37.49|46.75|50.77|56.7|43.31|48|61.19|63.24|63.65|70.05|69|88.72|81.5|99.81|110.56|99.75|86.87|107.94|127.21|122.08|118.38|153.66|164.31|183.58|245.05|268|235.5|240.82|234.71||
2025-07-04 04:42:25|russ2000_0902|NHC|price_second_month|0|||||||||||||||||||||||||||||||||2.61|3.23|4.88|7.32|6.08|5.13|7.93|7.56|8.74|10.22|14.32|14.39|14.83|14.56|16.17|14.46|15.75|18.63|22.6|25.65|23.53|25.3|27.21|30.32|30|35.81|39.62|35|32.13|21.63|15.06|10.38|7|6.5|5.5|4.25|4.5|3.75|3.13|7.92|13.51|17.55|15.65|15.81|17.55|18.01|21.1|17.99|20.1|18.61|20.25|23.7|26.3|26.99|35.18|37.38|33.05|36.25|37.53|40.55|44.35|48.97|55.25|54.78|53.25|52.59|49.1|46.66|52.25|49.72|45.39|41.5|38.41|38.22|35.01|36.79|34.9|34.71|43.32|47.6|47.66|34.43|41.65|44.82|42.81|44.69|44.73|46.37|47.49|46.14|55.8|51.5|54|57.3|60.25|63.01|62.92|60.36|69.1|64.13|61.93|64.98|68.6|74.62|68.5|62.34|66.35|58.67|66.4|77.07|83.45|81.41|77.67|80.8|85|74.21|67.07|63.7|62.22|69.55|73.21|73.85|64.49|65.02|70.29|69.45|61.64|55.72|60.7|65.95|76.57|98.66|105.75|137.13|125.2|93.17|104.14||
2025-07-04 04:42:31|russ2000_0904|TRST|price_second_month|0|||||||||||||||||||||||||||||25.625|23.75|19.375|25.8333|26.875|30.2083|25.8333|33.3333|31.875|31.6667|34.375|39.3229|41.9271|46.75|45.8333|45.3125|40.625|46.875|40.625|41.1458|42.1875|50|55|53.75|55.625|60|53.75|53.75|51.575|64.375|61.25|68.75|71.25|66.4|70|67.5|68.45|74.375|72.8|55.45|61.25|64.4|51.25|61.9|59.25|68.5|60.8|64.1|64.1|60|55.1|50.1|57.3|64.4|69.75|67.6|64.4|65|70.5|60.05|62.25|66.5|64.9|62.85|54.95|55|56.2|49.45|48.55|55.9|53.15|43.25|43.8|48.9|52.95|30.25|28.2|31.1|30.8|30.25|31.15|26.6|28.1705|30.15|29.6|23.35|26.35|26.8|25.9|27.9|26.35|26|27.95|29.2|38|33.8|32.15|35.1|34.05|33.8|33.8|29.6|32.8|28.85|32.85|35.7|40.75|41.75|36.75|39.5|46.75|42.5|43.5|46.25|39.45|42.35|36.9|38.35|43.9|34.3|31.5|29.8|30.35|34.4|39.13|32.09|32.66|34.17|32.21|33.34|38.84|37.46|27.63|28.47|26.84|27.29|27.8|34.84|37.24|33.01|31.04||
2025-07-04 04:42:37|russ2000_0906|HLIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.565|5.25|7.25|10.065|9.75|9.94|8.375|8.25|9.53|6.5|6.28|8.69|4.125|6.315|11.94|24.69|63|60.13|136.94|44.75|33.5|7.5|7.31|8.55|15|12.17|10.64|5.84|2.55|3.15|3.88|4.65|4.3|8.64|12.21|6.39|5.93|7.77|10.95|6.23|5.9|5.52|5.77|4.5|6.21|7.93|8.81|9.1|9.97|10.37|8.91|9.62|8.8|5.15|5.44|5.76|6.6|5.06|6.56|5.79|5.81|6.76|9.61|7.79|4.77|5.37|5.89|4.39|4.57|4.58|5.69|6.1|7.07|7.7|6.49|7.24|6.57|7|7.81|6.81|5.77|5.53|3.35|2.86|4.34|4.65|5.4|5.05|3.25|4.2|3.025|3.85|5.45|5.62|5.52|5.22|6.59|8.26|6.14|5.39|5.9|6.53|7.745|6.97|9.24|10.75|9.31|9.63|11.26|15.34|13.19|17.61|10.68|11.06|13.13|12.23|14.45|12.82|10.31|9.02||
2025-07-04 04:42:42|russ2000_0907|AMWD|price_second_month|1||||||||||||||||||||||||||||3.74|2.555|1.705|1.36|1.815|1.705|1.42|1.565|2|1.94|1.625|1.875|2.125|2.28|1.875|1.875|3.44|2.94|2.94|2.25|2.75|2.815|2.375|2.19|2.065|2.815|4.565|7.065|6.25|7.815|9.065|11|13|13.69|12.69|17.125|15.815|17.625|13.44|12.125|10.315|10.25|9.875|7.86|10.75|19.21|14.675|26.875|31.54|28.065|25.37|23.75|22.055|23.485|22.38|27.525|33.23|29.925|37.03|43.68|36.28|30.01|33.6|24.79|35.5|35.04|33.69|41.85|36.76|34.6|24.79|18.18|20.56|21.13|22.45|18.23|17.56|23.95|19.34|19.68|19.39|17.1|17.73|24.54|20.88|17.32|12.11|13.66|18|17.1|19.97|27.82|34.03|34.7|34.65|39.53|33.66|31.87|36.86|40.44|54.73|54.85|64.87|79.98|74.59|66.38|80.57|75.25|91.8|95.55|96.25|130.25|98.45|91.55|78.45|55.68|82.63|84.62|88.91|104.51|45.57|75.65|78.54|93.85|98.58|81.69|65.37|65.2|48.95|45.01|43.86|48.86|52.07|76.37|75.61|92.85|101.66|78.6|93.45|79.53|58.83|53.37||
2025-07-04 04:42:48|russ2000_0908|RECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:49|russ2000_0909|CUBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5933|11.0347|11.4761|13.2416|15.0072|15.1572|14.1332|15.3868|17.1435|16.8698|16.4284|15.8899|19.5446|22.3695|20.4362|26.3155|20.0213|23.7378|22.6873|27.2159|30.7647|25.1149|24.7618|23.6142|26.5097|26.2361|22.4931|16.8345|19.3504|17.8232|16.8787|20.754|19.6329|9.9754|10.8846|15.7134|27.38|35.07|39.13|57.64|61.5|37.77|35.67|32.18|31.15|24.21|34.74|45.3|53.23|47.23|51.82|56.11|54|50.75||
2025-07-04 04:42:52|russ2000_0910|GERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4455|10.1572|8.3903|9.099|8.0313|10.4218|10.5163|3.9873|10.6297|9.9777|11.3383|10.2139|10.1572|51.7877|17.0642|30.5284|15.6469|14.5319|12.5194|15.1272|9.5053|7.077|5.7542|3.9684|3.685|1.5968|4.7999|7.54|11.4328|8.6549|6.9636|5.4802|6.5668|6.6046|7.5589|10.2517|8.4848|8.4659|6.5668|6.6329|7.4927|7.162|8.7116|6.7935|6.1132|4.6487|4.0157|4.3369|3.307|4.2424|6.1605|6.7085|4.9038|5.244|4.9889|4.3558|5.3857|4.6771|4.1479|2.5228|1.5779|1.8897|1.2378|2.6078|1.3323|1.3795|1.0299|1.3511|5.0739|4.4928|1.9653|2.38|3.68|3.02|3.86|3.03|5.1|2.41|2.96|2.69|2.04|2.15|2.66|2.17|1.99|2.31|4.05|5.73|1.61|1.46|1.45|1.4|1.43|1.15|1.61|2.05|1.865|1.79|1.38|1.45|1.48|1.09|1.38|2.64|2.32|2.78|3.27|2.43|1.93|2|3.55|4.75|4.12|1.76|1.52||
2025-07-04 04:42:56|russ2000_0911|TR|price_second_month|0|||||||||||||||||||||||||||||9.327|7.4141|8.3026|9.8661|11.0263|12.3202|13.8276|15.7426|14.1511|16.4974|17.2241|16.8209|16.9826|14.9059|15.3113|7.8713|6.6658|6.793|6.3423|7.2243|6.9828|17.2004|15.0957|16.8209|15.2035|15.2595|16.5535|18.2226|20.8104|21.0822|27.7113|32.1882|32.9128|29.113|32.8913|39.68|35.7465|29.4926|27.5517|25.6109|29.76|34.72|34.2887|42.6991|38.9209|34.1076|32.9862|38.2567|40.6375|28.9664|26.3009|24.2566|25.5764|26.1716|30.3207|32.1322|29.415|26.6029|26.784|25.8783|26.6977|27.4827|26.0594|24.3773|26.1629|25.0243|27.9917|26.068|24.2393|23.3767|21.2547|20.901|22.1087|24.5671|22.3847|18.4771|19.4087|20.4007|21.9275|23.4716|21.5997|20.3662|22.9799|24.6706|25.3089|21.8585|20.7975|20.0557|19.2793|21.8844|23.4457|24.2221|27.1032|25.8696|27.6466|25.1019|25.1019|24.3687|25.1364|28.4488|26.5166|26.8099|27.6466|28.7421|30.8728|32.8568|32.5635|33.7711|29.9325|32.2184|32.2616|28.8111|25.1019|24.8431|30.1999|32.0804|32.7446|31.6405|29.6306|27.6725|30.7261|27.5949|26.715|26.577|27.8008|28.1206|27.9429|29.9864|30.2637|32.7895|41.1356|40.2937|36.8272|30.3045|31.1905|30.6532|28.4078|28.8544|32.1359|30.0874|35.65||
2025-07-04 04:43:01|russ2000_0912|PRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|16.93|14.73|11.7|7.81|3.13|4.61|7.5|7.62|8|8.31|6.36|7.87|9.83|11.76|16.66|15.69|14.58|18|15.91|16.48|16.82|26.77|27.36|32.26|35.83|41.06|22.51|25.25|28.25|24.47|19.58|22.12|22.36|10.66|13.99|19.74|25.27|23.23|28.26|26.12|25.82|31.35|35.67|36.97|30.64|40.11|52.95|67.9|62.29|51.23|38.95|40.14|43.27|48.8|37.37|41.5|36.32|29.91|27.29|21.74|23.49|27.33|29.3|35.52|35.48|35.92|31.92|19.22|23|27.25|17.25||
2025-07-04 04:43:05|russ2000_0913|ETH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.84|20.92|24.24||
2025-07-04 04:43:06|russ2000_0914|BLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|20.06|24.4|20.02|15.45|16.95|18.02|16.29|12.67|7.13|6.63|6.99|5.47|1.01|1.99|3.1|8|3.87|2.97|3.6|1.99|1.58|2.5|2.42|1.87|1.42|2.79|4|3.99|5.14|6|6.89|5.77|7.42|8.21|7.17|6.82|6.16|6.5|12.79|14.02|12.98|7.2|11.76|13.09|11.04|12.48|13.52|15.23|20.3|20.39|19.4|17.13|13.02|13.79|14.57|19.61|25.9|28.18|20.66|28.17|37.93|41.38|47.95|51.14|69.44|69.36|65.09|64.2|63.32|76.77|117.67|131.81|133.07|182.9|160.16|167.55|186.47|137.35|117.6||
2025-07-04 04:43:09|russ2000_0915|SGMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:11|russ2000_0916|IVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:12|russ2000_0917|UBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:13|russ2000_0919|CASS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2434|4.5994|4.3804|5.4205|5.5305|7.652|6.6256|5.997|5.2408|5.2408|5.0844|5.0583|4.5108|4.2761|4.4325|4.0154|3.9371|4.4901|4.1509|4.1197|4.9227|5.173|5.4484|4.7976|5.0854|6.0988|6.0712|7.1866|6.9635|7.9154|9.8154|9.4863|8.9045|9.1246|10.1187|13.9132|12.2373|12.5257|18.9726|20.1413|21.993|19.1927|18.8967|19.2439|23.3408|17.5307|19.8911|22.8024|22.2264|16.1595|19.5217|19.5467|17.6309|18.9519|19.8598|20.5359|22.1387|24.449|24.9499|22.6521|24.2362|26.5083|25.365|27.562|32.3691|32.3864|34|39.7576|47.5379|39.3939|38.197|35.5455|34.4924|38.0303|37.7727|36.5152|40.8106|37.7727|36.4015|43.3712|53.0303|49.3712|46.3939|46.3788|51.5985|48.8|52.4|59.6083|55.0083|52.23|45.07|50.6|56.47|46.95|40.34|39.16|42.43|43.08|45.63|45.08|40.16|39.58|34.12|36.68|43.48|48.35|38.62|38.34|41.35|48.32|42.34|43.44|44.87|43.71|42.3||
2025-07-04 04:43:17|russ2000_0920|CZR|price_second_month|0||||||||||||||||||||||||||||||||||||||||6.4375|12.375|9|3.25|6.5|4.5|3.0625|1.44|1.5|1.31|1.125|0.969|0.75|1.469|1.094|1.063|1.094|1.094|1.375|1.813|2.531|2.75|1.625|2.563|2.094|3|3|2.75|3.25|3.4063|8.4688|4.875|5.906|9.46|10.96|13.56|13.16|16.17|8.63|10.04|5.71|6.89|8.09|11.2|9.9|9.31|9.38|10.06|12.01|10.26|9.24|7.46|9.97|9.74|8|11.09|13.09|15.76|10.01|6.92|5.64|5.4|4.09|2.52|1.06|1.68|3.36|1.51|1.74|1.86|1.99|2|2.69|2.83|2.5|1.58|3.59|4.98|3.645|2.88|3.85|3.79|3.75|5.56|5.29|4.9|4.51|4.14|4.6|8.16|9.42|9.69|10.01|14.9|13.96|13.75|16.3|20.75|23|30.6|34.1|45.2|48.05|43.98|48.21|49.17|38.51|53.51|50.18|35.46|45.8|68.12|93.44|107.45|101.63|90.07|84.19|50.17|43.12|50.81|50.76|41.01|55.26|44.72|43.47|35.56|37.64|38.49|33.22|26.88||
2025-07-04 04:43:22|russ2000_0921|CDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:23|russ2000_0924|IPHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:24|russ2000_0925|CVCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|11.75|19.355|18.9695|19.88|20.125|24.82|26.91|32.22|39.42|45.55|45.43|31.07|34.95|34.05|37.43|34.16|37.13|32.53|37.25|36.02|28.43|23.81|22.61|30.32|36|37.05|35|35.16|34.51|41.3|42.3|36.37|39.77|45.09|44.86|44.86|49.77|46.8|49.21|54.46|63.49|74.12|79.1|76.05|76|73.8|70.9|74.43|92.04|78.48|95.75|105.04|93.45|119.25|115.35|133.3|148.95|159.1|180|241.7|166.63|140.12|156.31|183.47|192|201.72|202.45|204.52|199.61|215|210.69|255.5|308.64|286.41|196.63|243.94|217.74|285|280.88|289.32|278.44|365.5|353.72|413.32|512.91|539.1|456.71||
2025-07-04 04:43:28|russ2000_0926|INO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672|636.096|516.096|552|1416|648|432|204.096|197.76|236.16|134.4|155.52|99.84|101.76|32.64|53.76|67.2|72.96|153.6|209.28|330.24|263.04|147.84|153.12|204|144|124.8|110.88|144.96|114.72|120|143.04|155.04|173.76|96|44.1552|44.16|37.44|46.08|8.88|16.8|28.8|105.12|63.36|69.6|55.68|37.3632|56.64|56.64|37.0416|34.584|24.936|27.84|20.16|26.256|25.2|33.12|32.736|81.6|100.8|157.92|108|127.08|116.16|84.9|100.92|89.88|88.92|75.6|135.84|110.04|84.96|84.6|90.6|71.28|55.08|49.2|56.16|63.12|64.2|43.92|28.68|25.92|30.24|51.36|177|143.88|146.64|133.2|90.6|103.68|86.88|38.88|22.44|27.48|24.48|15.12|7.1832|5.3988|4.7304|8.86|10.13|7.22|4.32|1.98|2||
2025-07-04 04:43:31|russ2000_0927|QUAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.99|42.97|41.02|20.82|14.07|13.07|12.49|17.53|15.34|21.48|22.61|31.82|24.19|23.5|20.26|22.06|21.38|23.43|21.04|14.44|9.73|10.27|18.63|27.38|27.38|27.15|22.5|18.93|21.75|26.39|19.42|22.84|16.07|14.54|9.27|8.99|3.89|4.8|2.85|3.44|3.49|5.26|3.74|4.43|4.02|4.89|4.02|3.79|3.58|4.2|3.32|5.4|4.55|6.48|4.92|4.33|7.17|7.02|5.62||
2025-07-04 04:43:34|russ2000_0928|DXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.5||0.5|0.5|0.5|0.75|5|5.5|6.75|6.125|5.25|4.875|4|3.4375|3.7655|2.5625|1.5625|1.75|1.3125|0.75|0.5313|0.5|0.4063|0.69|0.7|0.45|0.625|0.805|0.55|0.53|0.475|0.725|1.305|1.66|1.76|1.965|2.1|2.4|2.75|4.15|8.21|8.17|9.425|22.755|14.095|14.435|15.08|23.725|18.515|23.175|18.69|20.57|29.525|13.21|11.41|14.8|10.61|11.92|10.83|15.61|18.15|21.52|21.26|25.9|24.09|30.25|37|47|46.11|48.29|62.2|59.07|67.98|97.98|101.76|69.57|80.12|58.76|45.8|41.01|29.75|32.75|13.59|13.88|28.09|33.69|35|35.83|27.09|27.8|29.74|39.02|45.89|36.23|35.37|32.22|32.45|38.53|28.39|17.63|19.24|21.06|30.04|30.89|29.98|27.63|28.71|30.68|26.58|25.83|28.91|31.97|35.57|29.28|35.52|49.68|55|73.27|90.47|82.68||
2025-07-04 04:43:38|russ2000_0929|HZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.63|12.13|11.69|9.63|9.06|10.06|9.19|7.88|6.13|7.99|8.74|8.35|7.85|11.6|12.05|11.2|12.5|9.77|11.33|14.52|19|26.57|26.65|19.6|29.4|34.26|27.52|28.41|26.26|30.86|28.77|22.73|26.86|22.78|20.78|18.34|16.35|12.28|9.79|7.92|2.78|1.44|2.96|7.05|7|10.58|10.1|6.56|7.63|9.03|8.32|6.79|6.37|8.08|9.64|7.21|8.26|12.95|11.49|12.24|15.72|14.4|16.07|17.26|18.51|25.35|23.92|16.3|18.15|17.74|16.98|19.83|18.8|22.5|18.05|16.15|21.35|20.9|23.45|22.5|21.23|19.63|15.58|14.46|16.56|16.93|19.03|29.41|32.84|44.65|51.43|48.62|53.27|45.76|41.41|36.34|33.03|33.58|28.37|33.27|29.83|33.2|28.48|31.72|34.32|25.35|21.2||
2025-07-04 04:43:42|russ2000_0930|FFIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.483|4.8533|5.4074|5.3719|5.6681|5.5941|5.9259|6.5926|7.5556|8.0385|5.5941|6.9467|6.7778|6.5556|7.3911|7.0844|6.2222|6.3911|6.6933|6.7778|7.9467|10.5022|10.6333|10.3333|11.2667|12.64|12.3|11.4867|11.5333|13.7267|14.78|18.1333|18.9|17.54|18.07|21.25|18|16.89|17.45|16.8|16.58|16.64|17.53|17|16.25|16.46|16.42|16.06|16.3|19.62|17.39|13.66|6.14|9.96|13.15|10.91|12.69|13.54|10.83|13.4|14.32|13.42|11.48|12.94|12.95|12.9|15.24|14.96|15.8|15.63|17.9|21.61|20.72|19.89|19.3|19.22|19.58|19.38|19.95|22.77|20.65|20.86|23.19|26.18|27.94|27.78|27.34|28.28|26.7|26.69|25.92|23.37|23.21|21.03|19.29|21.2|18.155|11.34|12.13|14.2|20.75|23.37|22.93|23.62|23.49|23.1|20.65|20.86|19.46|11.65|14.12|14.13|12.84|12.72|14.6|17.74|14.33|12.03||
2025-07-04 04:43:47|russ2000_0931|FRED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:48|russ2000_0932|LMNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:50|russ2000_0934|KAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.9556|21.5333|23.2|25.6222|26.6|34.5778|65.8333|73.3333|99.1667|64.4|49.4|60|54.7|60.65|57.8|63.15|57.5|40.65|28.15|38.75|37.2|33.75|35.3|35.65|30.65|20.65|20.65|19.55|19.5|13.85|13.77|13|15.95|15.24|15.1|13.9|17.55|18.9|17.95|20.75|20.23|18.88|20.25|20.05|20.5|19.5|18.21|18.89|23.44|26.38|23.64|23.42|29.85|28.5|29.46|25.1|26.73|23.45|14.98|9.06|13.96|11.63|14.42|13.58|19.53|17.04|19.19|26.02|29.42|23.3|20.44|21.84|22.7|22.73|24.25|24.55|29.92|31.07|41.42|40.15|37.9|39.64|39.9|44.24|47.1|44.49|43.31|38.17|49.76|53.64|62.6|61.9|76.85|86.85|102.3|95.4|97.55|101.05|91.08|87.45|81.18|82.29|97.4|90.82|96.83|116.44|127.91|174|168.02|209.12|234.46|197.35|185.1|179.43|193.04|214.66|189.72|219.74|260.62|337.3|286.01|321.13|412.79|374.48|313.91||
2025-07-04 04:43:55|russ2000_0935|WMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:55|russ2000_0936|ACET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.2001|74.9701|93.5901|59.7101|54.9501|67.6901|8.47|9.52|15.47|14.35|12.43|15.71|13.89|8.35|10.64|12.68|11.82|13.64|17.77|7.88|5.61|1.8|1.13|2.33|1.45|1.46|1.13|0.8988|0.72||
2025-07-04 04:43:57|russ2000_0938|MOD|price_second_month|0||||||3.4219|3.4292|4.7481|4.3165|4.1366|4.7961|5.9051|6.6545|6.115|5.9951|7.6137|8.2132|10.5513|7.4339|7.5538|8.8727|7.9135|7.1341|8.3931|9.3523|10.0717|9.1125|9.1125|9.4722|8.7528|9.1125|9.5921|10.0717|10.971|13.6688|14.2683|17.7454|15.827|17.2658|19.424|21.5823|21.5823|23.5007|26.1385|25.3592|27.0977|26.3783|31.4142|36.2102|29.0161|29.7356|22.5415|24.2201|24.6997|23.8604|26.3783|28.0569|29.3759|32.5532|33.5724|32.6132|26.6781|35.0112|26.8579|30.8147|28.5365|27.0977|21.882|19.3041|26.9778|26.1985|26.5631|25.4502|28.67|21.5098|26.9897|28.2497|20.52|19.04|15.3801|22|24.5105|25.5097|28.2997|30.15|29.7996|32.15|32.55|30.4|35.16|33.29|28.05|23.5|23.29|24.6|24.67|23.51|28.05|20.34|12.48|15.74|15.82|4.81|1.13|4.47|8.47|10.63|9.4|11.62|9.94|13.86|14.8|15.88|11.52|9.68|9.08|6.48|7.01|7.4|8.24|10.25|13.03|13.28|14.79|15.27|14.22|12.17|12.96|11.19|8.88|9.39|9.48|10|10.71|11.75|11.35|15.2|16.15|22.9|23|17.9|16.85|13.05|15.03|12.85|10.21|7.42|7.46|5.35|6.77|10.92|13.87|17.59|12.44|10.36|10.1|11.82|14.98|21.17|24.41|27.29|47.59|49.2|89.71|100.92|121.55|135.79|84.56|90.8||
2025-07-04 04:44:03|russ2000_0939|ONCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:03|russ2000_0940|INSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:04|russ2000_0941|FFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:05|russ2000_0944|EXEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|14.5|10.75|15.17|16.78|15.85|11.3|7.75|4.94|9.06|5.77|8.07|7.25|6.7|9.22|9.21|7.8|8.97|7.11|7.02|7.5|8.08|10.86|10.85|9.73|8.62|10.06|11.08|11.25|8.73|6.38|6.32|5.69|3.09|4.32|5.55|5.72|6.84|6.47|5.18|2.97|5.79|12.45|11.63|7.48|4.61|5.68|4.63|4.43|4.88|4.56|4.84|5.01|5.83|7.06|3.31|4.14|1.66|2.93|3.15|5.95|5.72|3.64|6.49|11.15|16.92|21.53|18.71|29.24|27.08|25.8|20.73|18.79|20.31|22.39|19.59|19.85|16.63|18.59|24.71|22.22|19.16|21.66|22.55|19.17|16.79|20.53|18.33|17.74|17.08|17.08|19.28|22.39|21.81|21.9|21.69|26.03|36.46|38.69|43.04||
2025-07-04 04:44:09|russ2000_0946|CPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:11|russ2000_0947|CAMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.91|1.98||
2025-07-04 04:44:14|russ2000_0948|MTRX|price_second_month|1.107752956636|||||||||||||||||||||||||||||||||||||9.875|6.69|5.75||4.375|4.625|5.125||3.44|3.315|2.69||1.75|2|2.19||2.655|3.03|3.5||3.75|3.875|3||3.25|2.065|2.25||2.155|2.065|3||2.44|2.5|2.875||3.555|3.245|3.95||3.55|4|4.06||8.965|12.73|12.21||6.97|5.14|6.38||5.84|9.83|10.69||12.04|14.37|18.42||23.09|29.49|18.02||22.57|12.25|5.29||10.14|8.87|10.09||9.69|9.08|11.26||13.94|10.62|11.64||10.36|10.49|14.28||15.85|20.79|26.28||26.85|25.06|19.2||19.38|22.7|18.96||16.57|17.7|22.4||10.35|14.1|17.9||19.95|20.33|21.45||18.37|18.76|20.12||8.755|7.6|11.79||10.91|10.23|7.26||5.54|4.9|8.07||6.33|11.65|9.28||10.12|11.23|13.56||13.855||
2025-07-04 04:44:21|russ2000_0949|CTS|price_second_month|0|||||||||||||||||||||||||||||3.7083|3.25|2.7083|3.1867|3.875|3.5417|3.395|3.3117|4|3.4783|3.0417|3.02|3.3533|3.6033|3.3533|3.8333|4.23|4.8333|4.8333|5|5.375|5.2717|6.0217|6.2917|7.5217|6.7917|6.605|8.0633|11.5|13.5|17|16.095|15.69|14.19|17.625|24.47|28.19|47.63|80.19|64.5|55.25|51.63|36.06|34.2|22.5|20.51|15|13.9|15.9|6.4|7.98|6.81|10.01|12.88|12.26|14.33|10.9|11.4|13.36|13.15|10.65|12.44|12.03|12.35|13.58|14.7|15.28|13.5|12.02|12.99|10.57|9.7|10.88|13.24|5.53|3.15|5.77|8.86|9.27|7.96|10.53|8.04|10.29|11.86|10.24|9.6|8.51|9.95|9.38|9.85|8.86|9.8|12.02|13.92|18.18|20.42|17.51|17.73|17.18|17.46|18.85|18.85|18.98|14.46|17.88|19.28|22.1|21.9|21.05|22.5|27.25|25.7|32.5|36.95|29.01|32.12|26.46|28.53|27.38|26.07|21.34|20.9|30.46|32.17|38.25|35.08|34.84|37.94|40.67|42.32|42.5|43.31|45.67|44.65|38.75|44.56|52.95|49.25|54.91|44.66|40.69||
2025-07-04 04:44:26|russ2000_0951|CHGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.37|5.61|6.8|6.76|8.12|7.68|7.33|7.23|3.47|4.88|6.88|8.27|7.9|11.85|13.91|14.89|19.91|27.65|32.3|27.95|39.13|36.88|39.91|39.17|37.54|62.1|75.48|68.73|96.53|73.99|83.22|27.85|28.03|19.46|19.07|28.11|15.89|9.11|10.08|10.2|8.55|3.67|2.16|2.11|1.09|0.9175||
2025-07-04 04:44:29|russ2000_0952|MHO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.94|5.875|3.875|3.44|4.375|5.19|5.69|5.315|4.875|4.5|4.94|5.125|5.5|6.75|7.405|11.095|10.065|9.94|10.905|8.655|9.69|9.565|7.875|7.28|8.5|9.845|12|13.9|19.6|20.115|20.495|29.24|32.025|34.4|29.2|25.9|40.6|43.38|38.35|44.96|42.47|39.05|45.21|56.3|50.48|56.35|43.75|42.12|36|32.36|37.28|31.38|28.78|18.23|10.03|16.49|17.17|17.91|10.54|6.45|11.56|15.82|10.96|12.85|11.84|9.43|11.53|13.35|12.57|8.24|9.04|12.11|15.02|19.3|22.01|22.9|24.85|18.73|21.97|24.9|22.81|22.76|22.92|21.77|23.27|24.98|23.36|17.57|18.88|23.14|23.36|23.6|28.19|24.6|36.21|29.05|27.78|25.91|23.54|26.04|27.38|36.14|44.27|37.23|33.48|42.56|45.45|49.9|70.52|64.39|55.89|49.29|46.75|43.24|45.18|57.84|70.67|98.18|105.51|126.99|124.92|159.37|165.03|117.13|106.61||
2025-07-04 04:44:34|russ2000_0953|USPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.75|2.48|3.1667|3.4167|2.98|3.3767|3.75|3.75|3.6667|3|3.4167|3.4167|3.1267|2.96|3.6667|3.75|4.46|3.5433|3.0833|2.6667|2.75|2.8533|2.77|3.1667|3|4.2933|6.3333|11.1667|16.3467|16.5|16|15.05|18.07|14.54|12.72|11.09|13.34|15.05|14.72|13.35|12.36|12.72|15.5|13.67|16.03|18.88|19.79|19.25|15.03|14.63|11.72|13.51|13.89|13.75|13.73|13.25|17.16|19.81|12.1|10.26|13.51|14.52|14.61|16.4|16.69|16.03|19.19|19.77|25.74|19.86|19.67|19.01|24.3|25.97|26.72|24.62|28.1|27.53|33.76|33.18|33.53|35.7|38.87|42.39|49.86|45.95|52.84|50.69|57.77|63.05|64|75.65|63.25|59.9|73.05|77.5|93.35|125.25|118.99|110.24|111.71|133.52|116.86|104.22|74.14|88.9|106.22|117.24|116.36|117.4|85.98|91.97|112.59|82.61|86.41|101.33|102.15|100.83|85.03|106.27|102.57|85.6|98.76|81.02|74.99||
2025-07-04 04:44:39|russ2000_0955|MNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|19.23|19.32|15.58|14.85|13.32||
2025-07-04 04:44:41|russ2000_0956|CPSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:42|russ2000_0957|CDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||181.6|207.2|160.9|147.5|191.7|188|178.2|232.2|219.2|149.8|144.9|180.8|136.3|142.5|86.3|114.4|89.4|40.6|50.6|53.1|41.9|45.6|40.6|33.8|24.4|16.3|11.3|16|12.1|8.3|7.3|12.5|18.5|19.8|14.9|15.4|13.2|31.5|51.8|70.8|46.9|36|45.9|40.1|33.3|36.5|43.1|55.4|47.8|54.3|54.5|45.1|36.1|34.2|41.7|48.2|31.3|17.9|6.8|7.6|14.77|15.14|22.81|14.65|15.1|17.12|24.35|31.51|27.57|28.51|29.27|28.44|16.9|22.99|23.26|19.01|14.19|14.44|11.02|11|6.84|7.92|4.11|5.84|5.45|3.36|2.56|3.86|7.53|12.74|9.65|8.59|9.28|8.75|7.62|7.65|8.06|5.68|3.95|4.78|2.84|5.47|6.56|4.16|5.75|8.46|7.09|9.01|10.4|7.05|5.6|4.3|3.89|2.76|3.5|3.12|3|2.41|3.05|2.59|5.75|6.14|6.46|5.15|8.08||
2025-07-04 04:44:48|russ2000_0959|ANIK|price_second_month|0.22237380627558|||||||||||||||||||||||||||||||||||||||||||||2.56|2.63|1.88||2.31|3.13|3.88||6.13|5.75|3.75||7|8.31|9.31||14.63|13.13|5.38||8.5|5.63|7.06||1.75|1.5|0.78||1.32|0.9|1||1.15|1.09|0.99||3.15|5.65|9.74||17.33|13.8|9.15||11.49|11.82|11.69||9.68|13.33|13.27||15.19|20.81|14.55||8.59|7.22|3.04||4.75|6.5|7.63||5.89|6.01|6.67||7.12|5.44|9.8||13.59|15.02|9.94||17|23.89|38.16||46.33|36.66|40.74||33.03|31.83|38.16||53.65|47.85|48.96||49.34|58|53.91||32|42.18|33.61||40.62|54.89|51.85||37.73|35.39|45.26||43.29|42.56|35.83||22.32|23.8|29.6||25.98|18.63|22.66||25.33|24.7|16.46||10.58||
2025-07-04 04:44:53|russ2000_0960|WGO|price_second_month|2||||||||||||||||||||||||||||2.12|2.065|1.195|1.575|1.905|1.795|1.415|1.85|2.285|2.34|2.99|3.59|2.99|3.425|3.1|5.94|6.125|4.815|4.44|4.75|5.065|4.25|4|3.565|4.315|4.125|3.69|3.625|3.125|4.315|3.78|4.44|5.815|5.845|5.375|7.375|7.155|12.25|8.69|9.905|8.5|6.47|5.75|9.155|9.125|13.975|12.165|20.725|23.35|17.775|22.665|17.195|18.51|19.78|29.15|34.88|28.83|36.85|31.4|34.49|29.14|38.59|29.32|31.31|29.45|28.91|33.29|33.54|32.06|26.98|25.78|21.06|16.09|12.76|5.94|5.53|8.81|10.52|11.5|11.95|16.63|10.45|10|14.9|12.38|8.39|8.14|9.14|9.75|10.13|12.6|18.72|18.32|23.92|29.66|23.96|23.9|23.5|21.21|19.89|20.71|22.33|20.99|17.61|21.64|23.76|28.25|31.4|28.7|36.8|49.15|45.45|37.9|39.9|27.56|28.6|35.37|40.3|48.07|54.76|44.37|60.41|46.95|69.06|79.95|71.87|67.69|64.52|53.18|60.37|59.69|63.68|58.14|68.8|57.95|65.72|61.58|62.52|56.04|47.8|31.82|31.52||
2025-07-04 04:44:59|russ2000_0961|BCOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:01|russ2000_0963|ATRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.04|7.34|6|9.53|12.35|9.8|10.3|11.07|12.75|10.1|10.74|2.5|1.52|2.57|3.92|5.65|5.56|5.1|7.76|8.72|11.25|14|10.11|9.41|10.71|8.2|6.64|7.18|8.54|9.14|8.62|14.88|21.58|15.33|15.61|17.33|17.68|22.12|24.46|20.98|17.27|14.92|15.35|19.38|18.25|21.54|22|18.07|17.67|24.05|34.5|32.16|33.19|29.51|27.39|28.83|38.42|49.21|41.67|43.27|65.16|71.58|73.62|77.64|68.56|43.67|47.04|46.08|39.81|49.32|46.09|41.8|33.96|22.74|26.21|35.735|38.74|32.71||
2025-07-04 04:45:04|russ2000_0965|ECHO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:06|russ2000_0966|WRLD|price_second_month|0||||||||||||||||||||||||||||||||||||3.1667|2.75|3|3.46|5.6667|5.5|6|6.1667|2.1467|1.9467|2.2933|2.52|3|3.4467|4.6133|12.25|10.13|9|7.25|6.5|5.63|6.13|6.88|5.13|5|5.88|5|5.25|5.5|5.69|5.75|4.94|5.88|5|5.25|5.06|5.75|9.75|9|6.8|6.9|8.35|7.75|7|8.55|14.12|13.94|19.39|21.52|17.89|22.33|25.79|27.3|26.05|25.59|27.54|25.78|32.17|39.97|45.39|41|42.38|31.01|31.57|30.38|44.22|39.02|19.57|14.66|20.03|26.03|29.33|41.79|35.73|40.75|44.06|59.81|66.68|65.15|68.62|63.52|68.44|73|73.01|78.7|92.36|85.67|92.32|95.85|78.99|78.34|76.33|82.11|81.57|37.58|43.14|36.73|43.68|48.11|56.27|52.44|78.12|74.82|82.98|107.52|107.85|118.61|108.94|123|132.29|132.9|94.99|78.1|66.5|90.99|112.91|126.55|160.61|189.87|205.42|196.47|148.07|116.24|70.91|93.36|111.19|134.81|111.45|119.76|128.49|117.85|120.92|134.84|154.48||
2025-07-04 04:45:11|russ2000_0968|PLAB|price_second_month|1|||||||||||||||||||||||||||||3.3733|2.0833|3.0433|5.5833|3.75|4.8733|4.1267|4.0833|3.1667|3.1667|3.6667|4.6667|3.9167|4.25|5.3333|4.2933|4.1267|4.7933|6.6367|11.375|15.375|16.75|13.375|10.655|13.125|15.5|13.625|14.69|23.875|30.28|24.25|28|22.06|12.75|23.97|18.63|24.5|22.44|28.63|35.31|28.38|21.81|23.44|24.69|25.66|18.45|31.35|33.73|18.94|10.06|13.7|11.89|17.03|21.37|19.92|17.7|18.94|16.62|16.5|18.1|23.34|19.4|15.06|18.76|14.8|14.13|16.34|15.55|14.88|11.41|12.47|9.55|7.04|1.88|1.95|0.96|4.05|4.74|4.45|5.1|4.52|5.29|5.91|8.97|8.47|4.98|6.08|6.65|6.1|5.37|5.96|6.68|8.06|7.84|9.03|8.53|8.6|8.05|8.31|8.5|9.51|9.06|12.45|10.41|8.91|10.31|11.3|10.7|9.4|8.85|8.525|8.25|7.975|9.85|9.68|9.45|8.2|10.88|15.76|10.26|11.13|9.96|11.16|12.86|13.21|13.63|18.85|16.97|19.48|14.62|16.83|16.58|25.79|20.21|31.37|28.32|24.67|24.76|23.56|20.76|18.83||
2025-07-04 04:45:17|russ2000_0970|PDFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|13.05|10.2|6.65|8.18|7.29|8.8|11.6|13|11.4|8.92|9.85|12.87|13.29|11.74|15.98|15.97|16.87|13.1|13.35|14.25|12.46|10.38|10.06|7.21|5.23|5.39|6.2|2.08|1.29|1.95|2.78|3.41|4|4.73|3.46|4.01|6.47|5.98|5.27|5.95|8.2|8.79|12.25|13.51|15.81|18.33|19.69|22.39|20.8|19.26|19.96|13.48|18.14|16.51|12.18|10.415|10.31|13.48|17.24|23.22|21.38|16.77|14.94|16.72|11.14|12.38|8.49|8.55|12|12.07|11.71|15.2|14.64|16.9|21.78|21.78|22.03|17.55|22.52|30.98|30.47|22.4|26.27|30.03|37.44|39.28|34.02|30.33|35.38|35.88|31.24|30.68|22.02|18.87||
2025-07-04 04:45:21|russ2000_0971|MRTN|price_second_month|0|||||||||||||||||||||||||||||||||||||0.4082|0.4346|0.5926|0.5926|0.7506|0.7506|0.9877|0.9745|1.0008|1.0272|0.9745|1.0798|1.0798|0.9745|0.8296|0.8955|0.8691|0.7638|0.6189|0.6785|0.6453|1.0272|1.1588|1.0074|1.3432|1.0272|1.0374|1.1157|1.0272|0.9284|0.8984|1.1062|1.0667|1.1259|0.8889|1.0667|1.1062|1.3827|1.3432|1.4025|1.3432|1.4854|1.3037|1.3835|1.7841|2.8148|2.8776|3.1467|3.0524|3.088|3.9022|4.0978|3.4862|4.3733|4.7449|6.2373|5.2187|4.4427|4.8827|4.4507|5.1627|4.176|2.9227|3.864|4.7787|5.3173|5.0267|4.416|5.688|4.5227|4.496|5.024|5.9387|5.2347|5.7333|5.6933|5.984|4.9013|4.9227|5.5653|5.4587|4.704|5.0453|5.52|6.3973|7.076|7.772|7.796|9.636|7.92|8.6|9.276|9.072|7.404|7.232|6.56|7.928|8.628|9.74|9.82|9.9|11.4333|13.4333|14.4333|15.2|14.7|12.9867|12.4333|11.7467|13.1133|14.0867|13.0267|17.06|18.16|17.63|16.18|17.06|15.59|16.08|17.25|17.56|19.81|21.31|22.07|21.15|21|18.85|18.85|17.7|17.45|17.38|14.72|13.04||
2025-07-04 04:45:27|russ2000_0972|TTI|price_second_month|0||||||||||||||||||||||||||||||3.1667|2.3067|4.0556|4.5|3.9444|3.3889|3.1111|1.6111|1.6956|1.9711|1.6956|1.64|1.8889|1.5|1.6956|2.0289|2.14|2.14|2.4444|2.6667|3.0822|3.6933|3.0289|4.6111|3.9444|5.66|5.2489|5.4178|4.6667|5.2089|5.3622|4.8467|2.82|2.8067|1.4733|1.8889|2.3067|1.7222|2|2.8756|3.0289|3|4.6|6.2222|5.0689|4.4956|5.5022|5.4889|4.5578|4.7|4.82|6.56|7.5|7.4667|8.3|7.9367|9.0167|10.1333|10.4367|9.2|14.25|14.65|18.8|29.04|27.81|25.84|22.18|27.93|19.99|15.81|17.18|21.52|22.14|4.82|2.86|8.7|8.82|10.36|10.08|10.06|8.39|11|13.81|13.64|10.25|9.18|9.09|6.39|6.41|7|9.23|10.41|11.75|12.34|12|11.53|11.8|6.35|5.97|6.29|7.69|9.32|5.04|5.47|6.05|5.43|4.49|3.09|2.06|4.02|3.63|4.22|4.59|2.32|2.39|1.54|1.66|1.23|1.26|0.33|0.68|0.8107|2.5|3.6|3.24|2.61|3.2|5.02|3.98|3.81|3.56|2.6|5.49|4.72|3.9|3.71|3.18|3.85|3.79|2.68||
2025-07-04 04:45:32|russ2000_0974|INAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:33|russ2000_0975|STRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17|21.8333|24.8333|34.25|33|35|26.5|37.19|34.13|29.13|23.44|20.75|26.44|25|22.94|25.69|29.81|44.72|48.5|47|47.98|59.39|55.42|60.02|53.31|66.74|95.5|111.73|108.65|116.59|104|107.48|105.77|87|100.92|99.8|96.33|99.7|105.4|110.05|117.89|125.16|159.58|180.86|155.7|199.9|209.84|239.61|169.75|184.27|211.1|197.5|226.83|240|144.64|135.87|137.44|120.18|94.65|97.26|102.895|89.85|64.78|52.33|49.09|53.49|39.96|37.15|47.77|54.64|60.72|75.69|60.87|45.83|52.24|59.19|45.13|48.17|48.68|73.23|77.54|88.45|80.01|99.23|89.64|109.3|138.77|136.49|130.78|175.99|169.23|141.74|147.38|169.63|102.57|93.89|90.92|70.84|78.28|53.5|59.02|65.82|64.7|81.8|85.25|78.91|77.5|88.97|110.79|113.42|96.5|98.81|80.53|91.23||
2025-07-04 04:45:38|russ2000_0979|TOWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:39|russ2000_0981|XLRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:40|russ2000_0982|ADC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||17.25|16|15.75|15.38|16.75|15.88|16.5|17.88|19|19.5|20.75|20.25|20.44|21|21.25|20.06|17.81|18.75|18.75|17.81|17.19|14.56|13.75|15.31|15.19|14|16|18.41|19.4|19|16.65|18.55|19.81|16.97|17.9|23.05|24.25|26.45|29.94|24.3|27.39|30.1|27.45|28.75|29.6|28.27|31.21|30.85|32.31|34.97|33.84|35|30.5|30.05|28.01|26.06|26.93|13.67|11.61|17.33|20.81|24.63|22.06|23.81|23.75|27.95|25.53|22.75|22.35|24.39|24|20.92|24.82|26.22|28.07|33.33|27.1|29.3|30.74|30.84|29.53|30.81|32.83|30.31|28.45|33.54|37.05|42.57|47.99|44.89|49.63|45.53|50.12|49.44|47.1|52.94|57.07|59.57|65.73|66.95|74.69|74.78|71.82|62.77|66.92|65.9|64.56|70.28|74.55|67.56|64.15|69.57|75.32|69.95|70.78|64.49|61.82|59.21|54.95|60.76|73.01|76.8|73.8|75.3||
2025-07-04 04:45:44|russ2000_0983|WASH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.3635|4.4207|7.1111|6.2222|7.4074|7.7037|7.9259|8.6667|10.3704|11.5556|14.4444|12.8889|11.8889|13.3333|18.2533|21.42|23.1667|22|21.5|18.5|17.5|15.5|17.88|14.38|14.88|14.56|13.5|15.25|21.86|20.45|18.56|19.03|20.13|19.6|20.49|19.58|22.99|26.73|27.45|25.7|25.17|24.65|29.35|28.19|28.2|28.5|28.03|27.17|25.96|26.39|28.09|27.83|24.35|25.94|24.85|23.12|23.67|24.57|19.62|14.2|16.89|17.45|14.85|17.03|18.25|18.09|20.99|22.98|23.44|21.59|23.81|23.51|23.56|24.76|25.22|26.44|27.88|30.01|36.66|35.19|34.21|35.18|36.19|37.55|37.58|38.61|40.86|37.1|38.32|42.15|50.95|54.2|47.8|51.25|56.85|51.85|61|60|52.6|52.4|49.09|46.4|52.19|42.92|31.97|33.38|39.32|47.55|54.99|53.26|53.8|54.27|50.2|50.63|49.76|42|25.46|28|26.74|25.74|26.25|32.8|37.14|32.12|27.66||
2025-07-04 04:45:52|russ2000_0984|TNET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|27.01|31.66|36.34|29.18|16.7|19.08|12.76|20.15|21.1|25.25|26.85|30.84|35.4|44.25|47.17|54.39|58.75|45.91|62.21|62.23|65.75|55.13|56.02|51.86|68.01|76.78|83.83|77.78|92.08|100.3|83.98|78.54|81.69|70.72|82.87|88.34|107.34|113.93|128.16|105.46|102.83|93.43|73.71|82.44||
2025-07-04 04:45:55|russ2000_0986|PRSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:56|russ2000_0987|FOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|24.86|19.29|2.95|7.52|12.09|13.12|19.31|18.41|17.52|14.88|18.12|18.75|16.83|12.51|14.46|16.47|14.06|14.22|14.16|17.33|23.01|19.98|20.09|18.81|17.36|19.84|17|14.38|13.72|12.93|13.54|8.89|12.06|12.57|12.85|13.3|14.1|17.2|20.5|24.7|23.25|25.65|15.66|17.57|18.49|19.06|20.78|17.89|15.07|18.08|19.8|22.76|22.6|20.79|21.26|19.24|15.92|12.71|14.62|14.27|19.77|28.65|32.46|32.87|34.61|30.97|29.13|23.75|19.72||
2025-07-04 04:45:59|russ2000_0988|RUTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:00|russ2000_0989|IMKTA|price_second_month|0|||||||||||||||||||8.125|10.25|8.5|10|8.5|8.625|9.875|10|9.5|9.875|8.625|9.75|7.75|9|8.375|7.875|6.625|7|6.125|5.75|6|6.5|7.25|8.75|9.125|12.375|11.125|12.125|10.25|9.75|9.375|10.375|10.75|11.625|12.875|13.625|14.563|15|14.438|13.375|13.5|12.5|12.5|11|12|11.9375|12.1875|13.4375|11.75|10.9375|9.8125|9.875|9.625|10.8125|10.18|12.99|12|11.5|11.9|11.25|11.69|9.9|9.701|9.67|10.1|11.15|10.66|11.39|12.79|13.01|12.64|14.95|16.84|16.51|17.27|25.6|29.77|38.18|35.69|30.11|23.79|24.01|24.36|24.71|13.49|13.58|14.94|16.49|15.61|14.09|15.19|14.69|18.65|19.23|17.8|15.33|15.42|17.87|15.61|15.97|16.29|20.56|22.02|24.99|26.27|23.48|26.22|25.24|27.14|43.24|48.88|49.7|54.47|33.73|37.28|37.83|45.9|46.85|36.6|21.95|27.75|32.2|29.8|35.95|29.09|31.12|29.81|38.88|44.44|35.77|42.61|40.4|37.59|51.96|61.94|67.89|76.78|82.22|89.06|87.53|101.1|89.4|80.27|78.13|81.62|77.01|73.14|74|73.9|61.44|62.3||
2025-07-04 04:46:05|russ2000_0990|FTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:05|russ2000_0991|MOV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||3.2334|3.4667|3.2|3.7667|3.8|3.667|3.767|4.834|5.134|4.867|5.467|6.734|7.267|6.534|8.5|10.25|11.5|14.438|15.125|10.5|13.313|12.5|12.938|11.5|10.907|5.032|6|8.688|7.625|6.969|10.1|7.75|9.6|10.975|12.575|8.125|9.405|9.5|10.875|10.95|14.115|14.97|17.25|17|18.65|18.5|18.88|18.72|18.3|23.08|22.95|25.42|29|29.45|33.74|31.92|25.29|19.49|19.8|22.35|9.39|7.54|10.54|14.53|9.72|11.28|10.68|10.88|16.14|14.68|17.11|12.18|18.17|24.55|25.02|33.72|30.68|33.52|33.83|43.75|44.01|45.55|41.67|33.06|28.37|28.52|27.16|25.83|25.71|27.53|21.68|21.48|28.75|24.95|25.25|28|32.2|38.4|48.3|41.9|31.62|36.38|27|24.86|21.74|11.82|10.84|9.94|16.62|28.45|31.47|31.49|41.83|39.05|30.93|28.18|32.25|28.77|26.83|27.35|30.15|27.93|24.86|18.6|19.68|16.72|15.25||
2025-07-04 04:46:10|russ2000_0992|ENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:11|russ2000_0993|ASCMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:12|russ2000_0994|ANH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:14|russ2000_0996|HAYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:15|russ2000_0997|VVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:16|russ2000_0998|LRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.32|29.23|23.45|18.25|18|17.5|20.71|18.02|20.03|24.97|23.01|25.64|32.27|34.8|25.05|23.75|21.52|21.17|21.99|16.89|22.16|29.86|30.92|20.94|21.98|22.75|19.55|11.5|17.29|14.16|12.51|9.31|9.88|11.68|11.5|14.68|18.41|18.83|16.95|16.78|15.08|16.02|17.28|23.04|32|30.6|29.7|19.85|16.88|24.19|42.93|23.75|25.07|28.44|33.58|34.13|33.11|39.11|35.86|35.8|43.33|40.1|40.66|57.74|55.38|70.75|80.17|108.45|142.14|156.95||
2025-07-04 04:46:20|russ2000_0999|KFRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||20|25.75|28.5|30.5|24.5|25.75|29.25|38|19.5|24.63|28.19|18.75|13.94|12|14.38|7.25|11.22|13.5|12.81|4.56|4.69|3.38|6.51|5.3|4.5|4.35|5.51|3.7|4.14|2.4|3.68|6.81|8.49|9.93|9.2|6.57|11.98|11.4|8.04|10.1|12.41|12.11|15.28|12.31|13.31|13.6|16.07|15.22|10.85|8.55|9.25|10.68|6.8|6.41|9.31|11.2|12.95|13.32|13.52|10.57|15.11|17.86|13.49|10.38|12.25|14.08|13.33|11.72|12.86|14.54|14.89|16.27|20.18|21.91|22.03|20.07|23.34|23.6|22.01|26.79|26.94|15.94|18.7|19.35|22.1|25.75|18|18|26|27.7|33.65|42.05|31.69|37.01|34.75|32.54|39.52|30.46|30.2|34.34|41.05|51.35|62.71|58.42|76.63|75.18|65.68|54.72|59.07|62.49|57.59|62.65|69.7|69.64|61.81|65.59|59.99|50.12|40.8||
2025-07-04 04:46:24|russ2000_1000|GRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.7683|3.5084|5.7344|5.4067|5.0397|4.8759|4.9152|4.7514|4.5482|4.3418|4.5482|5.1216|5.8163|6.3275|6.144|6.4324|6.2685|5.4493|5.3445|5.161|5.3051|5.161|5.8589|5.0397|5.7147|6.144|5.7541|5.9212|8.8965|7.9462|8.2248|8.8146|9.4863|7.5039|8.4705|6.7502|7.8479|7.979|7.8316|8.0871|8.6835|8.7818|9.3798|9.0358|8.3149|10.1376|9.3143|9.3266|9.5109|12.1856|15.3846|14.7558|17.2544|17.4336|20.1984|17.472|28.096|25.7472|17.664|11.3216|13.44|15.072|15.936|15.04|18.144|16.448|19.0272|23.8912|28.096|23.36|23.584|23.096|22.408|22.032|22.264|23.072|23.408|27.976|33.656|31.5|31.71|31.03|31.3|28.74|28.03|24.17|32.11|25.26|30.95|27.16|29.95|31.13|24.07|30.44|32.93|26.68|33.37|36.66|33.48|33.81|29.67|29.87|37.01|31.99|30.66|31.95|32.9|31.99|35.98|35.07|43.23|37.26|29.79|26.41|27.68|27.86|23.93|32.14|31.58|37.33|34.54|38.98|42.6|38.14|36.5||
2025-07-04 04:46:29|russ2000_1001|NOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|55|59.8|60|102|77.2|40|29.5|66.4|66.6|96.7|125.1|133.3|155.2|226.9|282.5|202.8|180.4|205.4|241.9|175.8|163.4|150.4|143.1|139.9|125|165.2|157.7|150.8|164.1|114.6|89.6|70.7|49.9|52.6|28.5|46.1|33.2|21.5|30|18.5|8.248|11.8|20.7|26.9|33.9|24.9|25.6|20.5|18.4|19|14.5|8.635|7.829|5.64|12.04|16.69|16.6|21.48|24.11|29.12|30.99|36.79|31.04|31.59|41.47|37.45|35.06|39.93|39.78|43.2|31.5|26.94||
2025-07-04 04:46:32|russ2000_1003|NWLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:33|russ2000_1004|PRAH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:34|russ2000_1005|MITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.6801|56.7301|60.0001|60.0301|70.3201|73.2301|74.4601|72.0601|48.84|46.89|52.5001|57.7501|57.2101|58.9201|55.5001|56.4001|53.0701|44.1|33.99|41.28|47.34|53.0101|53.5801|55.8901|57.2701|58.2601|49.08|56.5501|56.6701|53.9701|51.8401|48.15|44.97|45.6|44.91|8.7|8.76|10.53|11.22|12.51|10.83|10.63|9.79|7.92|6.49|5.41|6.35|5.57|6.57|5.17|5.87|6.84|7.44|6.72|7.57|6.86||
2025-07-04 04:46:37|russ2000_1006|HSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.38|1.69|1.75|1.66|1.5|1.33|1.3|1.39|1.12|1.3|1.27|1.54|2.54|2.62|2.6|2.16|1.81|2.69|3.05|2.99|3.78|2.15|3.02|3.81|2.9|3.95|3.75|3.68|3.2|3.17|3.02|2.96|2.87|2.5|1.98|2.46|3.91|4.22|3.82|4.63|4.99|6.17|7.79|12.75|12.41|16.87|20.43|21.12|28.42|23.72|21.39|26.78|33.15|33.64|28.82|25.73|25.96|28.65|25.88|28.37|24.85|24.02|20.67|23.49|26.59|25.06|24.47|27.87|23.49|23.78|24.16|27.85|31.73|24.64|27.8|25|25.27|29.13|24.32|22.78|20.715|18.68|23.3|26.18|30.39|23.22|20.49|20.37|22.13|25.4|25.65|23.02|21.03|25|27.28|27.29|29.04|33.1|33.77|28.02||
2025-07-04 04:46:41|russ2000_1008|SRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3599|48.1799|43.8599|41.9999|24|22.5|19.5|20.64|19.14|40.4999|155.9997|59.6399|55.1399|36.3599|33.7799|50.6399|47.1599|57.2399|55.6199|29.0999|23.82|34.9799|18.96|32.7599|33.2399|29.3999|20.64|13.56|16.26|13.02|15.54|14.16|12.9|20.16|45.8999|27.2999|24.7799|21.78|15.96|18.3|15.66|13.98|8.16|8.4|6.72|3.9|3.6|7.32|10.26|8.52|8.64|8.58|12.54|11.04|12|9.66|7.44|4.38|6.24|3.8988|15.82|29.33|29.295|35.35|34.13|18.64|29.03|33.68|22.93|16.94|13.9|25.62|35.7|36.76|13.71|20.93|26.07|34.26|31.11|29.84|40.29|55.67|62.77|93.85|138.04|129.47|144.24|113.85|90.15|112.49|114.47|152.27|146.42|140.86|87.06|75.65|78.12|80.81|76.61|72.82|109.38|122.81|122.13|123.6|121.01|81.28|127.9|129.86|135.78|133.34|106.75|37.6||
2025-07-04 04:46:45|russ2000_1009|APEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.33|35.68|48.73|39.67|39.13|36|35.4|34.3|42.45|44.62|24.67|34.17|41.98|43.78|37.94|37.36|42.12|29.56|34.28|34.47|41.33|37.98|38.41|45|43.08|35.29|31.16|33.6|34.08|23.36|21.04|22.2|15.19|28.26|22.24|23.6|23.95|22.35|18.25|26.05|25.2|42.65|35.75|30.64|32.09|29.25|26.97|24.75|25.5|31.69|33.51|31.23|29.64|28.02|26.49|18.89|18.23|13.94|10.74|13.16|12.12|5.22|5.49|6.67|10.78|17.64|16.72|19.87|21.16|29.31||
2025-07-04 04:46:48|russ2000_1010|TCBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.0667|5.2667|5.2|5.2|4.5173|4|4.0667|4.2667|5.2667|5.3333|5.8333|5.6667|6.0833|7.3333|8.1667|8|8.3333|9.1667|10.1667|9.5|8|8.75|9|8.905|9.44|10.25|8.125|7.75|8.47|7.625|8|8.375|9.8|9.465|10|13.25|13.325|11.5|12.68|12.475|14.85|16.575|17.475|18.05|19|23.82|20.12|20.4|23|23.68|25.88|27.09|24.63|27.04|24.38|22.65|22.4|21.21|16.87|16.48|16.44|23.81|13.19|14.22|16.94|17.33|18.28|18.29|13.87|14.43|16.23|14.87|13.53|14.77|16.2|15.35|15.36|15.88|17.05|19.96|20.5|27.59|24.99|22.89|22.35|24.81|23.9|23.585|23.74|29.3|24.8|28.16|27.04|31.26|36.33|34.88|35.58|42.03|37.35|38.92|38.88|38.45|40.22|37.3|35.36|38.65|33.82|28.37|27.69|32.76|43.07|47.95|39.55|42.16|43.4|45.34|47.19|54.5|50.51|32.56|34.34|34.42|33.41|38.08|45.46|48.34|43.72|39.9||
2025-07-04 04:46:53|russ2000_1012|NLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:54|russ2000_1014|PGTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:55|russ2000_1017|GNMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:56|russ2000_1018|LPSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|1.25|1.47|0.4|0.12|0.36|0.34|0.79|0.49|0.76|0.77|1.86|3.29|6.79|4.66|3.28|2.71|2.64|2.47|2.36|3.25|5.17|5.5|4.73|5.2|4.85|5.84|6.31|5.76|5|3.41|3.22|3.25|1.49|1.9|3.23|4.12|6.34|6.97|6.46|7.15|9.66|10.03|11.86|11.77|12.565|15.08|17.26|16.5|13.19|14.47|9.24|9.32|12.29|13.08|9.52|12.91|12.94|11.535|9.57|9.15|7.8|5.13|6.98|7.79|8|7.05|9.55|13.4|11.1|14.45|19.35|26.9|18.87|27.96|27.83|39.74|39.69|26.46|37.45|59.66|58.42|65.62|54.95|64.1|38.66|20.28|16.78|11.6|11.74|10.12|3.68|4.2|2.84|1.27|0.6864|1.23|0.9705|1.08|0.7231||
2025-07-04 04:47:00|russ2000_1019|ACTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.6326|2.139|3.373|2.7149|2.6737|2.6326|1.5631|2.7971|2.756|3.1262|5.6766|2.3858|2.6326|2.4681|3.373|4.9361|14.2325|32.0438|10.4482|18.058|12.9162|6.9106|9.6156|7.6741|7.9564|7.1673|5.8931|2.9393|3.2716|1.3|1.3|2.079|5.53|6.83|6.2|2.9|4.55|5.87|5.61|5.2|7|8.3|11.98|10.76|13.93|13.81|13.57|14.98|9.22|6.53|5.43|3.99|2.86|3.1101|5.53|8.98|7.55|9.92|15.05|15.07|27.25|29.32|38.76|43.7|34.82|39.5|34.77|26.34|22.24|27.96|25|21.97|14.88|15.33|16.14|17.79|19.02|12.54|10.21|9.52|5.91|3.16|5.16|5.98|6.9|5.85|3.95|3.25|4.2|3.45|3.85|3.9|3.18|3.05|3.12|2.61|2.97|2.3|2.59|3.795|3.69|7.1|5.35|6.09|4.9|3.83|4.78|4.49|4.13|4.32|4.14|3.81|3.64|4.04|5.58|4.81|4.55|4.2|3.73||
2025-07-04 04:47:03|russ2000_1020|DCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.222|10|15.7778|15.055|15.1111|16.6667|13.5|12.1667|12.8333|13.8333|4.389|4.833|5.963|4.8519|4.8889|5.4074|8.2889|11.16|8.3778|16.5|16.3333|13.66|15.5|18|21.4667|21|24.5|17.1|29.5|31|31|28.8|28.75|26|25|14.14|25.75|25.05|24.65|24.4|24.4|24.5|23|20.2|16.42|13.48|19|25.35|26.42|21.08|22.94|22.26|21.98|24.37|22.13|21.92|19.65|19.31|20.06|19.6|20.25|20.05|21.06|21.41|21.16|24.89|26.33|24.61|24.86|25.49|24.83|24.71|26.36|31.88|28.41|29.97|29.81|33.65|35.65|33.25|30.9|35.95|33.2|36.95|35|29.52|32.97|27.83|26.91|32.68|27.52|21.3|20.01|22.32|29.41|34.71|33|34.3|33.99|31.44|31.26|35.67|30.64|16.2|21.31|20.1|18.74|18.47|26.01|35.88|31|25.66||
2025-07-04 04:47:08|russ2000_1021|UFI|price_second_month|0|||||||||||||||||||||||||||||21.92|19.456|23.648|36.336|47.296|59.9681|56.7841|64.2401|71.7001|66.1001|76.8401|83.8201|101.5801|78.6901|69.0601|70.1401|76.8901|72.0001|74.6401|84.7501|73.1401|75.7501|71.2501|72.7501|83.2501|82.1401|91.1401|95.6401|96.7501|115.1401|114.0001|110.2501|116.8201|66.7501|57.7501|36.18|49.5001|40.5|39.75|28.68|38.25|33.93|25.68|20.7|23.4|29.43|19.35|21.84|29.82|22.5|17.1|15.3|20.73|20.67|15.39|14.16|6.99|5.73|11.16|12.57|9.63|12.45|8.61|9.21|10.35|7.8|6.51|8.19|9.03|7.26|9|8.52|8.97|11.97|13.95|1.65|4.65|6.93|9.15|11.31|11.85|12.51|14.22|18.99|13.9|11.22|7.8|8.29|11.03|11.08|13.84|15.66|18.78|22.65|27.74|24.74|23.28|28.51|28.48|32.32|32.52|29.03|29.83|22.41|25.13|26.03|31.12|27.29|28.14|31.08|36.54|35|31.51|31.81|27.77|22.12|18.85|19.24|24.35|21.37|13.73|12.23|15.14|24.93|27.53|23.24|20.37|18.77|15.81|11.36|8.76|10.35|7.21|6.94|6.5|5.88|6.55|6.83|5.56|5.67|5.02||
2025-07-04 04:47:14|russ2000_1022|PKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:15|russ2000_1023|DPLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:16|russ2000_1024|QTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:17|russ2000_1026|IPAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.4074|2.963|2.1481|2.5926|2.963|3.3333|2.6311|2.1867|2.7793|2|2.0741|1.7778|1.7422|1.8904|2.2963|2.24|2.4444|2.0741|1.7778|1.7956|2.4089|2.8533|2.6311|3.4074|3.4252|3.2222|3.9156|4.0578|5.5111|6.5778|5.0667|4.8333|5.6667|4.2|5.1267|4.4733|4.8667|6.6333|13.5067|18.6667|16.78|8.2067|11.1533|9.34|11.8333|12.34|11.04|11.6667|11.94|10.82|13.44|12.8733|17.7|13.84|12.18|10.8267|16.78|14.19|7.36|5.46|8.39|9.65|11.79|13.58|15.63|16.36|18.26|18.07|22.28|16.56|17.14|16.87|15.7|16.6|20.02|25.06|29.98|26.61|36.4|33.61|29.87|30.46|25.65|28.43|33.43|25.7|26.66|25.31|29.24|34.17|34.45|34.6|34.8|39.45|44.3|42.4|53.3|65.3|61.77|73.77|64.78|64.29|70.49|60.06|46.41|44.67|54.31|73.17|76.48|72.54|87.83|92.88|73.8|78.52|95.29|120.41|125.6|139.73|125.16|146.72|119.78|128.84|137.66|138.92|136.22||
2025-07-04 04:47:23|russ2000_1027|COKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.65|2.85|2.475|2.8|3.213|3.325|3.4|3.15|3.475|3.6|4.575|4.3|4.5|5.225|6.163|5.975|6.231|6.175|5.806|5.6|5.438|5.763|5.125|5.047|4.875|4.006|3.413|3.9|4.031|4.035|3.71|4.425|4.944|4.836|5.723|5.941|5.018|5.09|5.356|5.2|5.557|5.633|5.242|5.362|4.85|4.89|4.6|4.523|4.885|5.86|6.313|5.853|5.536|5.867|5.674|5.469|5.172|4.058|4.256|4.375|4.878|5.406|4.734|5.565|4.976|4.973|5.85|5.77|6.749|5.6|5.6|6.444|6.127|6.864|6.864|6.543|5.979|6.284|6.79|7.564|7.526|7.436|9.456|10.439|11.357|15.423|19.367|17.472|12.35|15.03|16.178|17.207|22.774|21.359|21.571|18.661|12.741|16.956|21.252|24.786|30.201|33.661|27.016|19.638|24.343|27.33|26.169|25.666|40.492|40.616|57.057|49.693|56.497|47.433|49.18|55.685|66.174|69.89|73.452|84.08|98.104|134.24|130.429|141.712|114.65||
2025-07-04 04:47:28|russ2000_1028|GDOT|price_second_month|0.020030816640986||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.48|50.86||32.11|36.06|32.16||22.68|12.99|12.48||19.13|25.41|24.47||19.34|19.6|20.78||19.17|18.01|16.67||21.68|22.52|23.77||38.17|48.79|61.1||74.99|89.82|70.69||48.14|25.23|23.3||44.94|49.98|57.99||49.39|49.61|35.2||23.58|18.3|16.17||19.66|13.62|9.9||9.3|11.67|10.65||9.49||
2025-07-04 04:47:32|russ2000_1029|GBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:32|russ2000_1031|HTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:33|russ2000_1032|LE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.06|42.83|55.06|35.48|24.76|26.8|23.19|25.6|15.72|15.04|15.3|20.45|14.95|12.95|19.55|23|27.6|17.5|14|16.61|12.12|11.19|16.8|5.34|8.04|13.29|21.34|24.88|34.27|24.84|19.52|19.14|12.08|8.34|7.24|9.3|8.77|7.53|9.66|10.04|13.3|17.11|13.4|10.47|10.15||
2025-07-04 04:47:38|russ2000_1034|BFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||18.13|17.63|14.63|15.5|15.25|16|13.88|14.88|13.63|12.88|15.25|17|16.38|17.5|17.63|17.56|17.38|16.25|15.88|14.63|17|15.44|14.88|14.31|15.69|15.81|16.13|18.5|18.35|19.6|20.37|21.8|22.7|23.1|23.68|22.51|25.1|27.15|28.2|27.88|29.55|33.25|36.45|34.5|33.15|36.84|37.27|38.79|35.67|43.66|56.19|57.28|49.24|50.06|57.09|46.4|50.42|45.72|35.2|25.77|28.71|32.59|30.86|35.68|38.35|41.34|42.57|46|39.92|35.38|34.91|37.86|40.16|43.11|42.6|43.76|44.79|43.41|48.63|46.47|48.15|49.85|54.73|53.87|50.37|49.34|55.63|48.98|56.18|66.28|63.49|64.04|57.3|60.6|64.54|48.93|49.56|60|52.65|56.67|53.69|50.23|53.14|43.01|30.38|28.02|31.2|35.42|44.45|46.08|49.23|46.03|49.06|44.29|43.1|39.32|33.81|37.56|36.95|36.19|36.39|40.82|41.11|37.45|33.68||
2025-07-04 04:47:43|russ2000_1035|ATRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:43|russ2000_1036|GHDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:44|russ2000_1038|LDL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:46|russ2000_1040|CTBI|price_second_month|0|||||||||||||||||||||||||||||||||||5.4737|5.7018|7.3552|9.4079|9.4506|11.1184|11.6316|12.2302|11.375|17.704|15.6513|13.5987|12.4436|11.8026|10.7763|10.2632|10.52|10.52|11.1609|10.6491|11.1609|14.0473|14.1118|14.3945|17.0755|15.0099|15.6513|12.5724|11.8026|12.0111|12.9123|12.7007|12.1362|10.6544|9.0033|9.5855|8.9645|9.9347|14.2812|13.8031|14.1694|14.6848|15.523|16.7649|19.9167|17.2666|20.1625|20.4699|27.0496|23.9752|25.7603|24.9256|30.0364|27.1091|26.9182|29.2182|29.9091|28.8364|30.9364|34.9273|36.7364|32.4545|30.8727|29.1|25.6818|24.5909|27.8545|30.4909|29.6818|23.5545|25.0273|24.3273|21.3091|23.1909|24.3818|23.9909|25.0091|26.0091|24.9818|22.9545|25.6273|28.0364|30.0273|31.2636|29.7636|31.0273|31.9818|34.2909|41.5727|36|34.32|35.52|36.18|32.64|32.77|35.1|36.7|33.72|36.08|36.86|42.25|45.9|41.5|42.55|49.75|43.5|51.4|49.4|46.21|42.78|39.59|38.9|44.94|38.68|32.84|32.27|33.85|40.86|44.18|41.66|42|42.28|42.05|42.25|47.91|42.75|33.7|35.5|39.79|39.76|42.11|50.5|58.98|54.59|51.05||
2025-07-04 04:47:52|russ2000_1041|RMTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.18|35.75|19.25|33|41.25|36.41|31.68|42.68|25.08|18.59|11|6.93|13.42|11.55|13.75|19.8|16.39|9.57|6.93|7.59|13.86|28.05|33|43.12|36.3|37.18|33.88|34.43|34.1|36.96|51.7001|58.7401|72.2701|84.0401|80.3001|83.6001|69.7401|57.0901|82.9401|70.6201|67.1001|54.8901|40.92|41.14|66.7701|88.1101|68.3101|65.5601|60.8301|64.6801|85.6901|100.3201|165.0002|99.2201|83.0501|104.3901|93.6101|87.7801|80.0801|48.51|45.32|60.8301|160.9302|139.5901|123.8601|104.9401|98.4501|110.0001|121.7701|131.6701|133.4301|105.6001|105.4901|79.8601|71.5001|65.3401|78.7601|69.5201|67.4301|64.1301|59.1801|54.0101|36.41|51.1501|50.6001|28.16|25.08|30.91|23.54|14.41|11.55|14.85|9.5711|7.304|4.675|3.707|1.64|1.81|1.09|1.64|3.32|2.33|1.785|1.41|1.755|2.86|2.29|1.67|0.9831||
2025-07-04 04:47:56|russ2000_1042|KPTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||615.8969|390.148|566.8472|631.4968|421.4979|402.598|194.999|276.1486|87.2996|143.5493|145.9493|139.4993|155.5492|125.2494|146.6993|167.3992|221.5489|278.2486|317.6984|155.9992|76.0496|86.9996|130.3493|251.0987|217.6489|289.3486|218.6989|228.2989|218.8489|135.2993|86.9996|104.2495|154.3492|94.1995|75.5996|76.0496|45.2998|33.2998|20.5499|10.1369|19.9499|14.4344|11.4029|12.6764|7.95|4.55||
2025-07-04 04:47:59|russ2000_1044|WMK|price_second_month|0|||||||||||||||||||||||||||||23.45|21.44|23.22|23.45|25.23|23.88|20.45|21.38|21.31|19.73|21.79|20.81|21.15|23.15|23.62|26.38|24.5|25.38|24.5|25.63|26.13|28.25|28.13|29.63|30.13|33.88|33.5|30|29.38|33.88|34.75|35.19|35.31|34.81|38.13|36.38|35.19|35.44|41.06|42.31|32.75|34|35.69|35.87|34.98|30.01|28|27.86|37.03|34.88|32.8|29.05|31.9|35.1|35.5|32.46|34.15|33.52|38.4|37.18|36.74|37.72|42.1|44.66|40.04|39.51|40.42|43.5|42.88|42.98|40.92|32.41|34.51|37.85|31.62|27.75|34.93|31.21|34.78|34.9|33.77|35.16|38.54|39.67|40.17|39.1|39.92|42.86|43.64|42.15|39.11|40.46|40.91|46.98|51.03|50.44|47.37|42.95|46.12|47.17|43.17|40.65|41.43|41.63|50.17|50.94|55.7|60|51.62|44.21|41.17|37.27|54.53|46.59|45.8|50.31|37.8|38.23|39.83|37.25|55.73|49.23|47.63|53.45|50.88|56.95|62.95|61.67|73.52|77.71|87.21|76.44|59.54|64.87|60.35|64.94|65.55|67.58|72.83|73.98|75.8||
2025-07-04 04:48:05|russ2000_1045|ENVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|19.43|10.81|7.48|5.73|7.28|9.6|11.6|14.35|13.25|11.3|15.35|22|32.85|33.6|22.14|25.35|22.51|23.61|22.87|20.54|13.22|16.62|22.05|29.64|36.19|32.98|38.12|42.23|31.58|35.45|39.51|48.75|47.11|50.88|41.06|62.33|59.72|85.73|105.51|101.86|93.3||
2025-07-04 04:48:07|russ2000_1046|UHT|price_second_month|0|||||||||||||||||||||||||||||4.33|4.23|4.62|5.61|6.66|7.31|7.38|8.24|8.13|8.14|7.31|8.83|8.71|8.93|9.43|17.25|17.25|17.5|16.88|16.75|15.88|16.38|16.75|19.13|19.38|19|19.38|20.88|19.25|19.75|20.94|21.69|19.56|18.31|19.75|19.75|19.88|18.88|16.88|15.19|16.31|17.56|17.81|20.01|21.29|23|24.35|24.98|24.9|26.8|25.8|26.36|27|26.93|29.7|33.65|27.57|29.29|32.73|30.06|36.97|34.49|33.14|35.25|31.17|36.29|39.39|37.41|35.15|33.52|32.9|33.67|34.11|36.69|31.37|31.21|32.06|33.59|30.68|33.83|32.57|31.81|35.07|39.77|43.31|37.42|36.91|37.79|38.65|43.17|48.74|57.11|45.17|40.11|42.38|42.58|43.29|44.17|48.34|50.83|47.9|46|52.69|51.84|53.5|61.59|59.31|64.18|71.74|75.71|74.86|55.36|62.17|76.25|70.21|74.47|81.97|96.69|119.2|107.72|93.39|66.72|60.43|61.95|69.2|59.23|55.67|57.11|53.67|50.89|52.49|53.02|43.68|46.63|39.87|38.78|37.58|44.9|42.19|39.92|39.71||
2025-07-04 04:48:13|russ2000_1047|HFWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|9.88|10.88|9.25|8.25|8.25|8.5|7.75|7.88|9.5|10.06|10.13|10.42|11.7|11.64|12.37|15.8|16.22|17.1|19.41|22.7|21.76|22.01|21.4|18.77|20.28|21.71|21.61|21.75|22.3|23.99|27|25|27.27|24.38|25.02|23.15|23|21|19.79|16.91|14.12|12.09|11.45|12|12.82|12.74|14.79|14.97|12.65|13.72|14.96|13.54|11.67|12.34|13.4|13.85|13.99|13.93|13.85|13.81|15.12|17.2|17.73|15.75|16.36|16.93|16.12|17.11|17.72|19.58|17.44|18.26|18.48|22.65|25|23.85|26.15|32.55|29.75|32.15|36.3|34.97|32.92|28.1|26.18|27.58|23.19|19|19.94|23.27|25.89|29.01|25.45|23.43|26.22|26.1|25.99|32.9|27.87|16.35|17.22|17.82|18.35|18.13|22.84|26.45|25.27|23.38||
2025-07-04 04:48:18|russ2000_1049|YRCW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:19|russ2000_1052|FORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|25.5|19.1|18.82|16.99|24.11|23.44|26.02|25.77|27.52|37.4|37.92|45.88|36.34|44.04|40.07|42.2|37.45|19.36|21.43|19.82|13.5|15.28|17.43|20.68|17.44|16.54|12.5|9|9.3|9.16|9.35|7.89|5.51|5.11|5.83|5.05|4.43|5.13|5.89|6|5.42|6.74|5.59|6.85|8.3|9.17|9.07|5.93|8.39|7.24|7.17|10.63|11|11.85|14.7|14.3|16.8|13.2|13.4|13.8|15.41|16.2|14.47|17.2|23.39|25.3|24.72|28.03|41.55|47.45|34.07|36.71|41.92|40.3|41.06|32.72|21.96|30.1|31.64|31.14|37.08|39.72|58.7|48.99|39.66|32.96|30.78||
2025-07-04 04:48:23|russ2000_1053|FIBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.37|12.2|13.98|15|13.81|13.42|11.46|14.42|13.85|14.1|14.67|17.26|20.2|23.74|27.87|25.06|25.74|26.26|28.12|26.63|27.2|25.87|29.19|26.09|28.97|30.09|37.3|42.75|34.3|35.3|39.5|40.4|43.45|46.15|43.04|42.19|38.16|39.13|42.49|39.94|31.86|30.88|39.85|45.93|46.3|45.39|43.42|39.79|33.61|40.21|44.16|35.93|23.52|25.62|25.26|26.01|27.76|31.05|34.39|30.7|26.61||
2025-07-04 04:48:27|russ2000_1055|TG|price_second_month|0|||||||||||||||||||||||||||||2.4578|1.8089|1.5756|1.5867|1.8711|1.58|1.8956|2.4689|3.3244|2.9756|3.3756|3.5422|2.7511|2.7378|3.0378|3.3622|3.3067|4.0556|4|4.3333|5.3067|6.8067|7.0556|8.3333|10.6667|10.5|13.25|13.3767|18.21|22.96|21.96|23.3333|28.8333|16.13|23.38|25.56|21.44|21.75|19.31|28.25|25.5|19.5|17|18.25|19.88|19.85|17.3|18.6|23.1|17.75|14.25|11.32|14.1|16.35|15.4|14.25|14.45|17.32|18.63|17.3|15.25|12.42|12.5|16.5|14.17|16.5|19.89|22.31|23.11|17.48|14.46|15.81|14.61|19.8|15.72|16.7|14.02|14.98|14.41|16.75|16.48|16.42|18.63|19.52|19.39|16.74|21.83|23.24|13.55|16.18|18.85|24.48|24.96|22.35|26.18|24.91|21.25|20.81|18.34|20.56|19.85|14.49|15.76|13.73|16.25|18.84|22.3|19|15.8|16.3|19.7|15.95|23.85|21.95|16.66|17.42|15.59|17.29|21.53|17.06|15.31|16.93|15.81|15.24|15.24|13.28|11|11.51|12.11|10.21|10.34|11.62|7.03|5.03|4.7|4.35|5.45|6.13|7.17|7.79|8.38||
2025-07-04 04:48:31|russ2000_1057|ROCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|8.5|8|7|7.5|8.8333|8.5|8.42|9|13.92|13.5|15.7533|14.8333|14.5|17.8333|13.42|16.2533|14.5|11.2933|13.2533|13.3333|14.46|16.42|15.6667|11.2533|10.5867|11.6667|9.0867|9.7933|12.5333|13|12.6|11.2933|15.8333|13.3333|12.9|12.4067|12.8933|14.7667|16.1533|16.18|19.2533|21.3533|24.09|24.67|19.56|21.42|21.99|25.51|27.85|24.2|21.91|23.25|21.54|19.98|13.98|10.93|16.13|21.51|12.9|6.56|7.72|12.04|14.98|11.68|13.12|7.6|10.19|10.83|13.06|8.88|13.55|13.82|10.22|10.93|13.87|17.15|16.23|12.88|17.7|18.43|15.86|15.91|14.35|14.66|17.92|16.39|26.69|24.715|29.88|38.16|45|41.45|31.1|29.25|32.9|34.7|39.65|45.4|36.16|40.5|35.7|40.27|52.22|50.67|44.01|62.445|65.46|87.35|79.45|74.66|67.9|48.32|41.76|41.85|50.61|53.41|52.3|75.03|67.19|77.45|75.46|69.67|72.44|65.71|58.58||
2025-07-04 04:48:36|russ2000_1058|PLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.26|14.49|16.37|15.11|14.21|14.07|13.37|12.86|14.17|13.02|14.25|14.1|14.38|15.31|16.1|17.26|19.78|23|22.53|20.73|22.22|22.89|19.11|21.84|32.27|32.1|33.35|28.95|35.05|41.05|44.5|45.7|46.1|37.12|36.24|38.46|41.76|52.92|43.53|34.97|39.03|41.27|46.82|41.42|39.74|43.26|36.8|30.07|29.79|38.63|37.29|30.12|30.12|27.15|24.78|25.76|27.84|25.3|27.04|26.97||
2025-07-04 04:48:39|russ2000_1060|CMCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|14|15.63|17.5|18|20.38|23.38|23.25|29.13|17.88|18.19|20.5|24.88|17.5|10.38|15|13.75|14.63|10.19|7.88|7.95|10.4|7.45|10|9.81|6.26|4.7|1.75|2.05|4.19|6.16|10.22|5.29|8.75|7.91|12.59|9.44|19.3|20.98|26.9|26.3|18.49|23.19|23.2|30|27.17|31.12|28.64|28.51|27.29|11.72|8.77|13.89|12.3|15.7|14.39|16.38|12.8|16.41|17.27|19.5|14.42|12.56|16.65|15.44|14.82|14.96|19.62|21.15|21.4|27.7|25.46|28.16|25.06|26.71|26.56|22.81|19.01|20.64|13.85|14.98|17.56|26.32|25.81|27.94|33.03|39.94|35.5|41.43|42.53|34.8|37.45|36.26|32.37|41.08|31.09|30.41|36.375|37.79|50.34|50.7|46.05|44.42|45.64|33.75|30.63|32.23|37.12|36.48|37.67|34.92|41.77|39.1|34.21|39.29|17.43|14.56||
2025-07-04 04:48:43|russ2000_1063|SYBT|price_second_month|0||||||||||||||||||||||||||||||||||||2.2083|1.6042|0.875|1.1875|0.8433|2.0625|2.1142|2.25|2.4058|2.4583|2.4792|2.375|2.7083|3.0833|3.25|3.4583|3.9375|4.3333|4.8333|4.7917|5.4167|6.3333|6.4167|7.355|6.5633|8.875|8.125|8.25|8.6667|8.0833|7.6467|7.6233|6.9567|7.3133|7.04|6.8733|7.9167|11.1067|11.2|10.55|12.1667|13.2667|12.3|13.7|12.2833|12.9833|13.3333|14.9133|15.1333|13.6667|15.7333|15.2667|16.6867|14.8|15.9933|15.9133|16.52|17.2267|18.7733|18.5867|17.2133|16.6533|17.6733|15.7733|14.6467|16.82|18.8267|17.66|15.74|16.52|14.82|14.5467|14.6333|15.6267|15.8067|15.9467|16.5333|16.3733|13.3333|14.16|14.5|15.0267|15.5933|14.7533|15.1|16.0667|17.7|22.5133|19.8933|19.04|20.0867|20.86|22.1333|23.28|23.4933|26.8467|24.9|29.03|31.91|41.2|44.2|36.2|34.8|39.8|35.1|39.7|38.7|31.35|35.62|33.33|36.3|41.39|34.94|34.03|42.93|39.84|49.27|53.74|51.58|59.83|53.47|59|66.26|74.02|58.53|41.9|45.8|44.12|45.81|46.85|60.6|76.12|72.86|73.56||
2025-07-04 04:48:48|russ2000_1064|CLNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.21|15.28|14.31|13.89|4.34|6.56|9.43|10.41|12.1|17.61|14.42|14.45|13.53|12.21|13.78|13.64|11.87|19.4|13.41|13.38|13.43|12.48|13.45|12.28|12.52|9.71|11.18|9.92|5.74|4.92|8.12|4.01|4.83|2.42|3.25|4.36|3.43|2.59|2.32|2.25|2.14|1.43|2.87|2.89|2.25|2.24|2.76|2.1|1.92|2.87|2|2.72|3.2|12.845|7.64|7.64|7.86|6.52|4.99|7.54|6.82|5.67|4.57|4.08|3.61|2.98|3|3.07|3.08|2.8|2.01||
2025-07-04 04:48:51|russ2000_1065|PAHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|30.4|35.85|34.84|34.39|33.49|28.02|18.99|23.89|27.75|27.85|34.7|37.75|34.75|38.45|45.3|53.5|32.6|29.29|29.81|21.74|24.43|25.67|26.9|20.69|19.43|22.61|27.57|24.29|19.59|20.63|19.21|15.49|12.05|15.71|13.25|14.83|9.59|12.93|17.8|21|23.37|22.74|24.46||
2025-07-04 04:48:54|russ2000_1067|AXDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:55|russ2000_1068|TGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||131835.9375|112500|112500|96679.6875|93164.0625|94921.875|98437.5|100195.3125|82617.1875|87890.625|35156.25|23287.5|24609.375|19335.9375|19335.9375|24609.375|74714.0625|40865.625|45267.1875|17142.1875|13190.625|11812.5|4781.25|5765.625|3515.625|2250|1968.75|984.375|1406.25|2390.625|4781.25|4781.25|4387.5|4921.875|2503.125|2165.625|4921.875|3796.875|4078.125|3600|3684.375|2671.875|2278.125|2165.625|2418.75|2559.375|731.25|366.1875|562.5|393.75|312.1875|84.375|98.4375|112.5|241.875|168.75|196.875|182.8125|112.5|56.25|52.5938|36.8438|9.5625|3.375|9.5625|6.5|2.5|2.1|3.84|6.4|6.02|4.41|6.6|6.53|8.48|14.92|14.51|15.74|12.28|13.18|8.33|7.52|6.35|5.75|5.7|11.25|12.7|8.6|14|13.4|12.7|5.04|6.8|6.27|6.21|8.19|12.55|18.65|24.805|29.34|43.77|34.87|27.07|15.2|9.87|4.42|7.13|8.82|16.02|26.63|10.47|12.81|17.22|16.3|23.49|34.8|30.09|35.11||
2025-07-04 04:48:59|russ2000_1069|BZH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||27.3|24.8|19.5833|24.3833|25.8333|26.4667|32.0833|31.6667|28.55|24.1667|26.8833|27.0833|25.6333|31.4667|29.6833|39.5833|37.9167|35.6333|39.8|36.25|37.0833|36.9833|31.5667|30.8333|30.6333|41.25|52.1833|76.1667|100|108.1667|111.6667|150.9167|130.3667|106.9667|106.2833|97.2667|141.3333|138.5333|177.85|178.1667|167.95|162.75|206.6667|286.5333|267.3|312.2|349.85|317.25|248.75|201.5|228.3|197.5|178.85|52.85|42.45|35.5|34.75|34.8|9.05|2.4|12.75|21.55|21.5|20.8|24.85|17.3|20.8|23.25|21.05|10.55|10.75|15.6|13.05|14.7|14.93|15.57|20.7|16.94|20.81|23.19|19.57|18.85|19.94|17.04|18.32|16.7|14.34|7.32|7.85|11.25|13.48|12.2|12.2|14.91|21.16|15.72|15.1|12.81|11.26|12.12|9.08|12.53|15.32|12.26|9.82|12.24|14.81|17.67|23.81|18.71|19.64|16.37|16.21|14.24|13.65|14.91|20.27|29.31|26.31|31.33|28.72|31.28|34.95|22.3|20.52||
2025-07-04 04:49:03|russ2000_1070|AVAV|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77|22.75|20.94|25.03|19.96|28.64|30.13|32.82|19.27|28.43|28.09|28.98|26.11|23.42|22.4|26.89|34.76|34.51|27.8|31.84|26.5|25.1|23.49|21.63|19.46|19.58|23.1|28.73|38.7|31.56|30.07|27.5|26.51|27.33|19.81|29.64|28.22|30.23|24.49|27.98|27.55|31.11|53.51|57.34|45.04|59.77|110.49|64.82|68.41|63.99|53.28|63.4|55.29|71.91|61.91|89.39|117.62|112.06|86.15|62.88|92.89|82.37|83.8|82.64|90.23|95.19|110.16|126.42|149.28|203.59|199.23|164.03|120.93|284.95||
2025-07-04 04:49:06|russ2000_1071|RARE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|52.73|43.33|53.59|82.64|99.29|94.46|60.83|73.1|66.81|84.19|85.08|53.01|56.24|47.76|47.81|72.31|86.44|53.67|59.82|57.22|50.56|38.85|54.8|73.59|87.05|118.88|142.73|102.9|90.14|77.58|64.79|45.92|47.69|36.3|46.16|49.36|36.56|39.11|52.75|38.14|56.78|47.63|42.92|35.08||
2025-07-04 04:49:09|russ2000_1072|MRCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|5.19|11.125|9.875|9.905|13|28.53|48.19|31.38|28.34|31.19|38|47.7|27.2|46.16|32.06|27.37|24.93|31.23|30.3|22|22|23.95|29.24|22.49|27.02|31.5|29.43|28.9|26.13|19.98|17.24|16.42|12.42|13.08|12.72|13.02|11.44|14.66|6.41|8.87|9.25|2.74|6.2|7.54|9.52|10.61|12.22|11.75|11.07|17.81|18.98|19.12|13.91|13.79|14.37|11.85|9.76|8.79|6.85|8.74|8.73|10.94|11.1|11.72|11.17|12.92|17.02|13.65|15.84|19.58|16.34|21.25|22.68|29.71|37.36|39.77|48.25|52.19|45.97|36.93|54.51|51.81|63.52|68.76|85.63|73.25|73.46|89.35|75.74|71.22|65.36|65.45|50.38|48.95|60.22|59.81|48.13|50.82|52.34|40.59|39.25|34.29|29.87|30.95|37.9|41.13|44.41|49.25||
2025-07-04 04:49:13|russ2000_1073|ITCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:15|russ2000_1075|MPAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9|8|8.5|7.8125|8.875|13|14.625|12.75|17.25|12.25|14.625|14.625|17|19.125|16.6875|16.75|17.375|12|13.625|12.5|5.75|0.1875|1.8|2.5|2|0.505|1|1.06|1.4|1.79|3.25|4.9|4|3.2|2.8|2.2|2.57|3.6|5.58|7.65|8.5|7.55|7.45|10.2|10.2|10.95|9.9|13.5|12.05|12.25|14.5|14.25|13|11.75|11.75|7.74|7.09|7.04|3.8399|4.12|4.455|5.25|5.2|5.3|5.89|7.02|12.17|14.25|15.35|10.16|7.43|8.25|4.32|4.85|6.48|5.47|6.21|9.23|17.59|24.63|23.82|30.32|33.75|26.25|28.77|31.89|40.06|34.5|29.96|28.43|24.46|28.37|29.07|26.27|26.06|20.38|21.45|26.54|17.95|20.69|17.71|14.53|19.51|16.74|15.82|17.41|20.12|21.28|23.37|19.82|16.04|16.15|14.83|14.86|11.27|13.09|5.51|7.89|9.64|8.99|5.09|6.63|7.29|10.8|11.14||
2025-07-04 04:49:19|russ2000_1076|HASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|12.4|14.33|13.92|14.53|13.85|16.49|19.9|18.18|16.74|17.02|20.33|23.85|20.4|19.79|22.2|23.32|23.92|17.6|18.71|21.4|22.85|23.97|27.32|27.17|29.15|38.16|29.74|42.36|54.26|56.99|48.78|60.37|56.88|43.05|38.07|38.97|30.88|31.41|23.59|22.1|24.04|25.25|32.07|32.38|31.36|28.73|25.58||
2025-07-04 04:49:22|russ2000_1077|BMTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:23|russ2000_1078|GTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:24|russ2000_1079|ERA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:25|russ2000_1080|HK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:26|russ2000_1083|TNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|175.2|156|87.36|79.6|98.64|74.48|64.8|76.64|96.16|95.6|94.8|88.24|73.84|47.76|28.88|35.2|34.16|32.56|20.72|20.16|24|20.48|23.28|29.76|29.52|34|36|47.68|53.68|44|57.12|33.92|28.32|22.96|18.08|19.92|15.2|11.6|13.12|8.64|8.08|8.48|9.2|8.48|9.84|8.56|18.74|14.95|16.91|13.6|12.1|14.27|15.09|11.45|11.76|11.21|19.63|24.23|34.26|45.15|38.85|41.15|51.88|55.1|71.02|56.88|41.73|37.74|44.53||
2025-07-04 04:49:29|russ2000_1084|TTMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|8.38|8.96|9.85|10.9|9.14|7.78|3.23|3.01|3.51|4.39|8.65|15.56|16.15|10.68|9.43|10.42|10.59|8.04|7.58|9.83|12.91|14.44|12.89|12.94|11.34|10.8|11.31|11.97|11.02|14.24|12.99|4.7|5.49|7.67|10.33|10.77|8.8|9.88|8.24|12.62|18.39|15.53|11.21|10.27|12.11|9.6|10.66|8.75|8.3|8.25|9.94|8.7|8.37|7.33|7.47|6.83|8.81|9.87|6.82|7.68|6.49|7.27|10.55|13.59|16.16|16.15|14.06|17.19|16.16|16.59|18.8|11.91|12.14|9.37|10.66|12.89|12.99|11.62|12|13.19|14.38|15.03|14|14.27|12.3|14|15.79|15.51|13.29|13.36|14.88|14.44|14.76|18.7|19.45|24|24.11|28.59||
2025-07-04 04:49:34|russ2000_1085|MTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|11.17|12.74|16.63|13.95|16.01|15.98|16.11|17.85|22.44|24.83|34.25|36.14|26.75|31.54|37.57|36|42.35|49.5|50.01|60.93|39.98|32.43|21.14|22.48|23.17|17.15|17.77|14.72|20.21|24.99|31.06|30.73|37.72|44.78|65.12|50.72|60.77|71.91|58.23|54.51|59.44|65.65|65.15|60.09|77.63|82.94|83.75|104.53|105.58|134.64|124.51|123.67||
2025-07-04 04:49:37|russ2000_1086|SRCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.1173|9.2|8.384|9.8187|10.6187|18.2|18.704|17.904|18|17.8|18.8|24|25|26.25|29.13|33|35.91|33.5|32.5|30.88|32.09|29.5|26.81|20.5|17.75|18.63|19|19.69|19.51|23.07|20.75|21.35|22.91|18.27|16.45|14.73|17.15|18.41|22.15|24|22.7|25.25|26.25|22.92|21.78|23.83|25.27|26.65|28.44|29.95|31.12|26.31|26.2|23.51|20.14|17.46|21.84|21.73|22.21|17.88|17.9|16.2|14.2|14.93|19.23|16.22|18.67|19.57|21.02|22.75|25.11|24.55|21.31|22.83|21.15|23.56|24.21|25.76|31.95|31.2|30.34|30.01|30.52|30.87|31.58|29.94|33.81|30.45|33.89|35.39|39.36|46.71|45.55|46.67|51.45|49.32|53.18|55.99|48.36|47.55|43.76|44.37|51.41|42.05|34.59|34.45|37.32|44.37|49.47|47|46.25|48.29|47.02|47.19|57.1|49.82|41.13|44.69|48.33|49.78|51.42|61.445|64.89|64.9|60.56||
2025-07-04 04:49:43|russ2000_1089|ATSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:44|russ2000_1091|TVPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:45|russ2000_1092|CMTL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.2593|1.2593|1.2978|0.7052|0.8889|0.963|0.8711|0.6844|1.1111|1.2415|0.963|0.8148|1.1111|0.8889|1.3333|1.2593|2.2963|2.1481|2.1867|2.5926|2.1481|3.1496|4.7778|6.5556|8.1956|7.3333|6.5556|6.9156|5.7778|6.2222|6.5467|5.5111|4.6978|3.0667|3.1333|4.8|5.7778|12.5289|15.9333|19.1933|15.4667|15.04|18.0667|25.0733|34.7333|32.63|41.47|30.55|29.17|29.27|33.48|38.07|38.73|46.42|53.49|54.01|39|49|49.24|45.82|24.77|31.88|33.22|35.04|32.02|29.93|27.35|27.7575|27.22|28.04|28.09|28.62|32.58|28.58|27.64|25.38|24.28|26.89|24.32|31.51|31.86|37.33|37.15|31.52|28.95|29.05|20.61|20.09|23.37|12.84|12.81|11.85|14.74|18.97|20.53|22.12|29.89|31.88|36.27|24.34|23.22|28.11|32.5|35.49|13.29|16.89|14|20.69|24.84|24.16|25.61|23.69|15.69|9.07|10.01|12.14|12.48|9.14|8.75|8.43|3.43|3.03|4.81|4.01|1.6|2.45||
2025-07-04 04:49:50|russ2000_1093|EZPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.25|4.4167|3.8333|3.0833|2.1667|1.96|1.46|2.1267|2.1667|2|2.5|2.4367|2.6667|3.6667|3.6667|3.4167|3.5833|2.2933|2.5|2.48|2.48|1.75|1.27|1.3333|0.71|0.4267|0.3233|0.6467|0.8367|0.6033|0.47|1.0333|1.1633|1.0167|1.0333|1.1667|1.2333|1.6733|2.4633|3.8333|2.7033|2.4233|3.5633|6.43|3.1467|5.4433|5.0167|7.21|10.77|13.09|15.5733|14.85|15.03|12.17|12.56|11.73|12.63|15.59|16.49|10.28|12.15|13.37|14.77|19.73|18.31|17.98|25.16|28.68|32.79|33.55|29.09|31.5|23.6|22.65|19.22|20.68|19.13|16.98|11.68|12.64|12.22|10.63|10.89|10.44|7.94|6.32|5.79|2.9|6.78|10.35|11.65|8.8|8.5|9.05|12.05|13|12.4|11.1|9.52|9.77|8.78|7.87|5.12|4.8|5.16|5.38|5.09|4.8|7.35|6.89|7.4|5.99|7.58|8.75|10.02|8.82|8.34|8.41|8.2|10.49|10.49|12.22|12.8|13.76|13.45||
2025-07-04 04:49:56|russ2000_1094|GPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:58|russ2000_1095|USCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:59|russ2000_1096|PATK|price_second_month|0|||||||||||||||||||||||||||||0.562|0.4919|0.3506|0.4217|0.4444|0.5264|0.562|0.638|0.7022|0.6548|0.8188|1.2642|1.8726|2.317|3.0889|2.0741|2.7407|2.6667|2.5926|3.7778|3.1111|3.7037|3.9259|3.52|4|4.0741|4.4444|4.7407|4.1867|4.4089|4.2222|4.7793|4.7407|4.2963|4.4444|4.5185|3.9644|4.1481|3.5556|2.7052|1.8519|1.9911|1.52|1.9259|2.637|2.3111|1.8104|2.5185|2.8059|2.3704|2.0741|2.1807|1.9259|1.9259|2.5126|2.7259|3.037|3.2444|3.2711|3.0163|2.6548|2.6696|3.1852|3.1674|3.6711|3.7778|3.5881|3.437|4.0267|4.1481|3.5141|2.32|2.1511|2.0296|0.1985|0.1244|0.1659|0.7881|0.6311|0.7852|0.7407|0.6222|0.5244|0.6163|0.6607|0.5956|0.8178|1.8281|3.8933|3.8519|5.1496|3.9289|5.7748|8.0237|9.2593|12.5007|11.2|12.3526|13.2119|16.3704|17.7185|16.7956|18.4133|19.64|23.7467|28.4578|31.7111|35.4889|29.4222|32.8889|44.9778|40.9667|40.4|42.6667|26.48|30.14|27.1933|24.0933|33.0133|35.22|34.58|37.4733|42.0267|52.62|57.1333|54.4067|53.18|47.56|40.0733|35.3133|37.2867|48.5667|43.6867|55.76|54.6933|79.96|76.4|86.1467|89.5933|90.6|85.86||
2025-07-04 04:50:05|russ2000_1097|DFRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:06|russ2000_1098|NCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:07|russ2000_1099|UBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:08|russ2000_1101|BUSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.335|16.668|17.499|18|18.501|21|21.75|21.75|24|24.126|24.249|26.499|30.501|35|39.501|37.5|37.5|42|42.375|44.75|37.875|40|37|37|36|40.6|40|40.42|40.26|42.16|43.02|46.54|46.5|47.84|53.46|54.02|55.02|54.58|56.79|61.35|60.6|56.22|58.29|63.06|61.23|61.32|64.65|70.8|65.49|60.09|59.1|62.67|56.13|54.66|42.48|51.39|21|23.25|18.66|9.84|11.28|14.07|12.795|13.05|15.21|15.27|14.61|15.78|14.52|13.92|14.4|13.77|13.5|13.14|14.28|18|17.85|16.68|17.25|19.65|18.99|18.84|19.2|21.99|18.95|22.19|23.35|27.41|30.92|28.39|28.85|31.83|29.65|32.2|32.05|28.69|26.94|24.71|24.5|26.6|22.07|17.91|17.815|20.01|22.89|26.79|23.7|25.7|27.45|23.45|23|26.07|24.14|18.7|20.2|21.7|23.06|22.61|27.05|26.69|23.99|22.12||
2025-07-04 04:50:12|russ2000_1102|INTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|20.4084|20.959|21.2498|22.67|23.1686|23.28|22.6788|23.35|25.052||
2025-07-04 04:50:14|russ2000_1103|RNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.87|21.65|12.59|13.45|12.3|15.56|16.97|16.86|22.86|17.56|19.74|22.24|20.95|26.7|34.2|40.3|47.5|62.65|75.95|92.45|82.9|105.94|122.16|142.76|172.28|235.31|251.1|284.03|282.82|378.16|246.65|252.26|215.98|147.64|63.14|42.79|35.09|33.04|34.63|29.62|29.16|33.01|34.53|33.33|37.63|28.45|26.39||
2025-07-04 04:50:17|russ2000_1104|DHIL|price_second_month|0.11634349030471||||||||||||||||||||||||||||||||||||||||||||||||||||||5.06|9.375||18.75|46.25|70||60|32.5|25||23.125|15|15||7.345|10|10||5|5.4|4||6.2|7.6|3.92||4|4.74|6.94||9.49|9.25|16.75||17.5|25.8499|31.3||47.03|63.25|83.73||90.6601|81|73.1||83.5|89.92|65||40.18|57.97|64.23||56.69|73|72.34||81.29|69.39|73.98||78.29|76.68|67.86||85.59|106.95|118.34||127.72|123.05|138.04||199.66|186.04|189||188.42|184.79|210.38||199.4|212.35|206.66||194.43|165.39|149.45||141.72|138.13|140.46||113.67|126.32|149.27||167.31|175.66|194.23||173.64|165|185.02||171.3|168.57|165.59||140.75|161.61|155.1||145.31||
2025-07-04 04:50:23|russ2000_1105|PETX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:24|russ2000_1106|KELYA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||27|32|27.5|31.75|29|28.75|27.5|28.75|29.75|28.5|26.25|27.5|29.38|33.5|28.88|35.63|36.75|25.63|29.06|25.5|29|28.13|26.22|24.06|23|23.13|23.63|26.5|23.42|24.93|21.11|25.27|26.06|23.59|24.78|20.72|24.89|26.22|28.47|29.67|27.74|27|30.4|29.55|27.81|29.23|27.8|26.99|27.06|27.31|29.14|30.77|28.82|22.72|19.05|19.21|21|19.34|11.65|7.6|10.66|11.48|10.49|15.73|14.59|10.44|17.86|21.02|17.63|15.2|14.48|15|11.69|12.34|13.66|17.66|17.71|18.2|23.24|25.16|17.76|16.71|15.44|17.31|15.52|14.45|16.83|17.23|19.82|19.12|20.14|21.38|23.23|21.63|29.15|29.49|22.41|25.21|22.92|24.13|23.5|24.21|21.91|16.61|14.99|18.99|20.46|20.82|25.67|19.44|16.86|21.22|19.96|16.11|16.99|16.73|17.48|18.49|20.79|24.53|21.74|21.11|14.65|13.47|11.72||
2025-07-04 04:50:29|russ2000_1107|UTL|price_second_month|0|||||||||||||||||||||||||||||||||||||16.75|16.815|16.5|19.87|18.12|21|19|19.25|19.5|18.88|18|16.75|16.88|18.13|20.25|23.88|23.13|22|19.5|19.88|20|22|21.81|25.75|22.69|22.31|27.25|22.75|23.38|26|28.13|31|26|29|25.88|25.25|26.25|24.1|24.4|25.7|31.4|26.9|26.5|26.1|24.3|25.2|24.95|26.4|26.1|26.9|28.01|26.75|27.13|27.9|25.38|25.5|24.9|24.57|26|26.9|28.1|31.55|27.35|26.8|27.8|26.59|23.98|19.25|20.08|21.82|21.19|21.75|20.84|21.28|23.02|22.81|25.63|26.15|27.73|26.6|26.61|26.4|25.8|27.38|28.09|28.14|30.26|31.48|33.48|32.59|35.23|33.98|33.84|36.01|35.13|39.33|39.62|39.54|42.47|44.6|47.58|49.86|52.24|42.04|48.27|50.55|50.7|54.91|56.86|60.37|61.04|56.34|48.17|42.2|40.88|41.84|54.85|49.6|41.44|50.49|57.81|52.09|54.82|54.32|52.69|48.82|48.48|50.96|53.49|60.3|60.02|56.1|54.83||
2025-07-04 04:50:35|russ2000_1108|ANIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.2|315|252|365.4|241.2|169.2|291.6|248.4|306|201.6|162|135|104.4|84.6|82.08|99.72|149.4|187.2|273.6|249.12|362.52|181.8|133.2|140.76|160.56|147.6|117|78.48|91.8|157.3199|245.5199|208.7999|162.3599|124.2|143.64|186.12|64.44|50.4|75.6|69.48|52.56|60.48|70.92|47.16|52.92|77.4|112.68|94.32|86.4|27.8136|16.3836|8.88|8.1|7.86|7.32|7.1|14.25|30.28|31.85|29.33|54.11|67.36|50.38|48.77|43.82|33.06|54.15|59.74|58.93|59.07|43.69|48|71.11|64.07|63.29|58.2|55.59|65.79|69.66|65.5|61.62|48.01|31.06|31.36|29.56|29.1|34.35|30.33|41.14|37.45|30.25|36.89|41.95|41.84|45.14|64.39|49.81|67.67|64.9|63.75|57.23|61.89|58.72||
2025-07-04 04:50:41|russ2000_1111|CEVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|5.25|8.14|7.51|10.14|8.03|6.65|8.06|8.24|7.28|5.39|5.43|6.05|6.26|5.46|6.86|7.07|7.35|8.44|10.36|8.47|9.55|9.5|7.41|6.4|7.3|8.55|12.12|11.45|11.11|11.64|22.54|25.03|33.01|26.62|27|24.65|15.6|16.14|14.53|15.44|16.3|18.03|15.9|17.47|15.55|15.15|17.22|19.61|19.79|19.52|24.88|18.59|27.68|31.68|32|33.4|42.25|41|49.75|36.75|34.05|30.6|25.94|28.93|22.16|31.41|25.75|28.41|33.87|42.5|37.5|74.11|44.28|48.25|45.8|40|32.9|29.72|27.25|31.56|22.28|23.01|22.35|22.14|20.02|23.94|30.44|34.26|19.13||
2025-07-04 04:50:46|russ2000_1112|FSTR|price_second_month|0|7.375|6.375|6.625|5.875|5.625|7.625|7.125|6|5.125|4.875|4|4.125|3.5|4.125|3.125|2.5625|3.25|5.375|2.375|4.75|5.5|7|5.875|5.625|4.75|5.25|4.25|3.875|3.875|3.25|2|4.25|3.625|3|2.375|3.625|2.6875|2.375|2.5|3.125|3.125|4.375|3.625|3.625|3.875|3.125|3.25|3.625|4|4.5|4.375|4.25|4|4.125|3.938|3.75|4.125|5.125|5.313|5.063|5.188|4.375|4.75|5.125|5.5|5.8125|4.75|4.4375|3.25|3.625|2.9375|3|3.6|4.08|4.6406|5.3|5.5|4.2|4.17|4.15|4.42|5.469|6|7.69|7.76|7.6|8.93|9.37|9|13.599|13.86|15.08|23.88|22.35|22.85|19.75|26.67|37.56|45.81|42.36|34.23|38.56|31.87|21.37|29.16|29.82|27.38|30.41|28.07|25.62|34.69|42|36.26|24.5|28.72|29.45|27.64|32.15|41.45|44.16|44.31|42.42|46.87|46.49|51.08|52.46|46.35|49.02|38.15|17.93|12.4|13.74|11.53|12.01|12.25|13.95|17.95|19.1|23.1|26.15|23.2|22.75|19.35|17.31|24.17|19.91|18.94|15.76|12.22|14.95|14.56|16.95|17.99|17.05|15.15|15.72|13.13|13.1|9.42|12.57|13.25|17.61|19.96|23.73|27.43|20.08|28.73|27.45|18.89||
2025-07-04 04:50:53|russ2000_1113|PBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:54|russ2000_1114|SJW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:55|russ2000_1115|KOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|16.74|23.41|24.53|28.96|36.04|37.8|41.77|44.99|45.25|17.45|16.12|26.05|26.6|29.64|27.93|26.84|20|29.39|41.39|37.19|33.55|30.79|37.76|34.75|32.97|33.27|40.87|41.75|39.31|46.58|39.19|36.16|36.43|29.92|16.12|25.6|20.8|22.34|16.8|24.93|32.73|39.35|43.85|37.75|38.7|48.5|40.4|40.4|35.65|20.88|24.35|26.59|26.51|38.01|21.86|16.57|24.85|28.25|37.25|35.14|31.35|30.2|27.45|27.1|24.9|29.18|33.72|29.1|37.65|43.2|57.07|43.96|39.58|38.24|29.11|30.26||
2025-07-04 04:50:58|russ2000_1116|GLUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:59|russ2000_1117|PGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:00|russ2000_1118|FPRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:01|russ2000_1122|CENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.744|10.072|5.2|4.104|5.368|4.032|2.648|5.76|8.424|9.048|6.608|7.192|7.28|7.472|7.24|7.352|7.816|6.312|6.504|7.696|7.456|9.064|8.92|7.224|6.016|5.064|5.92|5.904|6.288|7.208|6.584|7.744|8.248|10.12|12.688|11.248|14.752|19.464|22.408|25.56|23.184|27.008|29.776|28.992|30.336|28.936|22.672|21.544|21.416|19.248|23.448|20.248|26.44|30.568|30.464|34.16|40.36|34.008|38.6|34.88|31.48|32.072|33.448|30.784|28.12|33.312|28.696|37.51|39.76|34.2|33.18|31.48|31.51||
2025-07-04 04:51:06|russ2000_1124|NNBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.25|20.25|19.75|22.5|16.5|19|22.5|21.25|23.5|15|13.25|11.25|11.63|12.25|8.5|10.63|12|10.13|6.25|5.63|5.75|6.88|6.5|9.63|8.88|8.63|8.56|7.34|10.2|9.1|9.15|9.95|10.59|9.61|10.03|8.43|10.97|12.75|11.62|11.8|11.77|10.08|12.74|10.78|12.69|12.23|9.94|12.34|13.02|12.56|11.42|11.83|12.58|10.27|8.9|9.74|13.01|16.42|1.4|0.95|1.54|3.39|3.82|3.55|6.19|7.4|10|12.25|14.51|7.7|6.59|8.94|7.72|8.43|8.12|8.66|9.26|13.81|19.95|19.29|24.53|29.18|21.17|27.71|27.25|24.21|17.05|12.68|16.66|17.75|16.95|20.1|28.6|25.5|27.95|23.9|21.6|20|7.18|9.91|7.75|6.42|8.71|7.75|4.47|4.55|6.265|6.11|7.51|5.44|4.45|2.59|2.8|2.14|1.91|1.84|1.76|2.12|2.4|4.68|3.25|3.94|3.99|3.05|2.05||
2025-07-04 04:51:11|russ2000_1126|HVT|price_second_month|0|3.9193|3.2031|3.3333|2.2501|2.2501|2.4167|2.0834|3.2501|3.375|3.5417|4.0834|4.75|4.8334|4.2501|4.4584|4.8751|5.5834|5.7083|3.2501|3.5|4.1667|3.7917|3.8334|4.1667|4.1667|4.1667|3.3333|3.8334|3.625|2.75|2.3333|3.1667|3.375|3|2.625|3.5834|3.625|3.3333|4.0834|6.2501|7.2917|6.875|8.375|9.125|7.375|6.1563|6.875|6.625|5.188|6.125|7.125|6.125|6.75|5.438|6.563|6.5|5.875|6.563|6.422|9.657|11.125|9.75|9.75|11.25|14.75|16.1875|13.75|10.8125|11.25|11.5625|10.625|13.8|12.7|13.98|15.25|19.71|18.23|12.9|13|10.85|15.45|17.36|21.36|21.33|17.55|16.93|20.15|16.2|14.13|12.46|12.9|14.25|14.02|14.05|13.94|14.61|12.19|10.72|8.5|9.82|10.52|11.04|8.49|8.8|10.52|11.67|11.95|13.28|16.21|9.61|12.01|13.3|11.13|11.85|12.09|11|12.14|13.08|16.75|18.35|24.62|24.21|28.5|29.15|25.03|23.27|21.06|23.05|21.01|23.11|24.14|19.44|18.59|20|21.6|23.2|23.95|23.45|24.15|20.35|20|22.1|20.49|24.36|17.41|19.15|20.11|16.82|17.3|21.12|27.22|36.17|45.94|35.63|29.91|28.41|28.26|26.82|31.53|37.74|26.39|31.3|31.34|34.3|28.41|27.4|23.61|22.83|20.96||
2025-07-04 04:51:17|russ2000_1127|SUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:18|russ2000_1129|PGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:19|russ2000_1130|REV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:20|russ2000_1131|RT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:21|russ2000_1132|WHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|12.82|13.5|15.18|18.5|17.01|17.27|17.37|18.6|19.08|19.88|16.89|19|17.96|19.9|18.6|19.3|22.1|23.59|24.22|26.35|35|35.74|41.58|48.91|31.4|37.51|40|34.29|37.01|35.48|36.15|31.3|36.91|36.49|34.54|34.66|33.81|38.74|36.02|36.84|39.25|43.53|44.99|48.59|56.88|58.69|60|60.45|60.39|61.55|56.35|59.01|56.38|47.46|56.6|50.33|61.95|56.86|54.43|59.69|64.81|55.92|58.72|58.41|39.22|39.06|29.79|28.48|30.63|27.32|18.72|12|12.65|17.14|20.76|20.9|16.21|16.16|15.085|13.66|11.18|11.49|12.8|10.59|11|12.13|12.43|12.32|15.8|16.44|14.88||
2025-07-04 04:51:24|russ2000_1133|PLUG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1174.4|460|447.5|118.1|157.5|332.4|99.7|86.5|86.6|86.5|58.8|70.1|53.5|54.3|51.1|57.8|70.6|76.1|63.9|59.1|71.5|62.2|74.1|51.3|50.9|51.1|47.4|40.6|34.8|29.6|27|36.2|30.1|31.4|27.1|10.3|9.6|9.3|7|8|5.3|4.2|4|4.05|7.3|2.45|1.82|2.22|2.22|1.15|0.9601|0.615|0.17|0.3802|0.525|0.735|4.67|4.35|5.58|3.82|3.08|2.72|1.71|2.2|2.08|1.92|1.55|1.365|1.08|1.86|2.14|2.37|1.86|1.87|1.97|1.75|1.79|2.56|2.17|3.9|4.34|4.21|12.98|26.39|48.38|30.7|26.06|39.85|25.29|18.48|28.04|15.96|14.87|8.32|8.46|4.04|3.53|3.33|1.88|2.24|1.61|0.8827||
2025-07-04 04:51:28|russ2000_1134|TTEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|24.44|23.13|16.38|10.63|9.56|13.5|8.38|9.13|7|7.5|11.13|21|37.88|32.75|32.63|19.06|15.5|9.11|8.19|12.25|11.63|11.87|6.3|8.6|5.11|4.52|5.22|10.14|7.75|7.52|8.24|9.77|11.45|8.16|8.48|12.43|12.35|12.04|15.1|22.58|31.48|35.18|29.25|20.71|22.57|25.84|15.42|8.82|8.66|11.53|17.06|19.29|17.49|12.93|12.69|18.96|22.78|18.1|17.74|17.61|15.27|14.9|16.51|17.02|18.762|22.49|24.47|25.68|24.08|26.38|26.85|23.37|24.3|25.42|27.05|29.02|27.7|27.3|28.35|28.75|30.3|42.55|39.7|40.5|35.65|35.3|26.2|29.25|34.26|39.68|46.91|45.93|37.43|42.36|56.69|67.66|84.14|108.41|105.46|84.39|79.5|67.44|52.35|47.95|40.26|31.72|29.76|18.72|17.45|6.28|5.11|5.18|3.38|4.91||
2025-07-04 04:51:31|russ2000_1135|CNOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.2648|4.1448|4.3829|4.9162|5.0933|4.7981|4.9752|5.4191|5.7219|6.3429|6.0314|6.3429|7.4|5.9697|6.7159|6.2962|5.7785|5.5092|6.0723|5.5826|6.0723|5.4357|5.7785|7.2476|7.0958|7.4866|7.2645|7.9185|9.1135|8.7723|10.0767|12.1283|13.2513|14.8666|18.4775|13.9337|10.5215|10.8934|11.6825|11.5646|11.3429|10.8381|10.3619|10.7714|12.5524|15.0952|15.219|15|15.4|12|11.98|11.15|9.67|10.58|8.38|7.79|8.29|9.07|8.54|8.46|7.37|7.33|7.85|9.18|10.15|9.59|9.96|9.61|10.31|11.44|11.32|12.4|12.98|13.96|16.43|18.61|18.56|19.38|18.48|18.26|19.45|19.15|19.51|15.42|15.84|17.79|23.5|25.1|21.8|22.8|27.15|28.8|26.25|24.65|20.14|21.57|21.01|20.48|25.19|21.01|14.66|15.12|17.73|23.23|27.69|28.61|32.5|33|27.56|25.03|26.24|24.25|13.58|19.12|19.66|19.79|18.64|25|27.5|25.53|22.97||
2025-07-04 04:51:36|russ2000_1136|DX|price_second_month|0|||||||||||||||||||||63|57.75|51|28.5|29.25|15.75|14.25|17.25|27.75|27|30|41.25|54|58.5|69|68.25|98.25|113.25|126.75|172.5|162|175.5|180.75|164.25|162|141.75|73.5|99|111|120.756|119.256|120|135.756|148.5|161.256|181.5|165|170.256|166.5|148.5|143.256|118.4999|56.2499|38.25|37.5|37.125|24.375|21.375|4.125|4.3125|3.9375|2.07|6.45|6.93|6.6|9.3|14.67|14.85|12.6|15.15|15.6|16.14|16.2|19.53|19.53|20.4|22.89|22.02|22.44|21.9|20.67|20.16|20.64|22.32|21.12|23.46|24.69|23.7|24.81|29.25|26.19|23.82|19.53|18.9|24.48|24.84|24.21|26.46|28.26|30.15|31.5|31.71|29.76|27.54|26.7|28.53|27.87|31.35|29.4|32.49|30.51|24.09|25.17|25.65|25.95|26.25|25.8|25.02|23.31|20.1|20.61|19.05|20.07|22.05|20.73|20.58|20.58|21.45|21.48|18.06|19.59|19.23|18.09|18.3|16.5|14.12|16.89|17.1|12.86|15.84|17.61|18.82|19.55|17.76|16.72|15.37|16.3|15.51|13.1|13.23|11.24|12.96|11.44|12.34|12.25|12.6|12.55|14.07|12.04||
2025-07-04 04:51:41|russ2000_1137|GTY|price_second_month|0.36242884250474|||||||||||||||||||||||||||||18|12.88|13.88||20.75|14.38|12.25||11.25|10.38|10.63||12.75|13|14.88||12.5|11.38|11.63||11.25|13.5|13.38||15|15.63|16.25||17.63|17.56|22.13||19.38|14|14.63||14.38|13.5|11.19||10.88|11.5|15.13||19.16|18|18.85||19.86|19.08|18.95||22.32|24.5|26.15||25.16|26.22|28.73||27.7|28.78|26.29||28.44|29.28|30.9||26.28|27.2|26.68||14.41|22.17|21.06||18.87|24.54|23.53||22.41|26.83|31.28||25.23|14.42|13.95||19.15|17.95|18.06||20.65|19.43|18.37||19.08|17|18.21||16.36|15.8|17.15||21.45|23.93|25.49||25.1|28.61|27.16||28.17|28.56|29.41||30.76|32.06|32.87||29.68|26.01|27.54||31.15|29.31|32.09||26.5|26.89|33.85||33.82|27.73|29.22||26.66|31.81|30.13||27.64||
2025-07-04 04:51:49|russ2000_1140|WMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|26.8|28.67|26.79|28.27|19.37|24.31|23.51|20.55|22.05|19.8|19.1|24.4|25.55|30|33.1|27.27|26.13|29.22|31.29|37.8|45.57|44.51|57.48|71.34|108.92|115.16|114.15|123.71|111.58|109.51|137.36|93.48|88.73|98.94|128|122.21|166.13|172.42|158.83|131.65|116.01|111.65||
2025-07-04 04:51:51|russ2000_1141|SPOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.89|1.9|5.05|10.05|17.17|22.36|30.97|30.5|37.05|37.7|26.67|28.17|26.98|28.51|19.95|23|24.88|19.38|22.48|18.06|14.25|10.5|7.9|11.44|9.83|9.36|11.16|12.81|10.46|11.34|13.61|14.36|16.5|17.38|15.34|15.39|13.42|13.85|12.57|11.1|10.8008|11.39|13.99|13.93|14.69|14.59|14.22|14.73|16.15|18.59|16.79|16.51|18.13|17.25|16.82|16.68|18.25|18.2|16.95|16.55|18.15|15.55|15.4|15.3|15.15|14.49|16.29|11.75|12.42|9.96|10.27|10.63|9.87|11.63|11.28|9.91|9.6|10|7.08|7.19|8.17|9.99|13.55|14.29|17.47|17.61|15.9|14.87|16.22|16.85|15.87||
2025-07-04 04:51:55|russ2000_1142|AI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.09|64.42|46.31|32.39|24.22|18.31|12.93|10.26|25.98|35.46|24.42|30.05|27.26|28.55|24.22|35.73|21.81|24.17||
2025-07-04 04:51:57|russ2000_1143|MYE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.8832|13.6832|11.704|12.704|12.304|11.6|12.8|13.104|16.304|12.4|12.104|13.104|14|12.704|13.8|16.4|16.904|16.504|18|15.6|18.304|16.4|12|11.352|10.904|11.2|9.704|10|12.04|10.12|9.92|10.04|12.632|12.584|11.2|9.7|9.9|10.5|12.53|12.29|13.51|11.38|11.33|13.05|11.15|12.3|13.99|16|15.9|16.43|16.16|17|22.17|21.3|19.96|12.17|12.15|13.16|6.08|3.95|10.1|10.25|8.27|9.27|8.98|6.37|9.6|10.12|10.47|10.88|12.26|13.32|16.82|14.8|14.87|14.72|14.71|18.56|20.24|21.5|21.25|19.71|16.27|19.9|17.29|14.26|15.5|12.03|14.29|14.35|14.15|14.05|16.9|18.8|21.35|18.95|19.6|22.25|16.5|19.08|16.92|16.83|16.55|13.57|13.61|15.3|16.99|22.14|22.03|22.8|19.48|16.62|23.8|19.32|23.34|25.84|18.7|18.81|17.62|19.23|15.8|15.29|11.6|10.96|12.69||
2025-07-04 04:52:02|russ2000_1145|WSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|15.7|16.87|17.31|17.83|16.76|16.1|14.2|12.38|12.67|9.98|5.05|2.25|3.29|5.22|1.87|2.37|3.67|3.67|3.74|2.78|2.83|2.61|2.39|2.21|3.95|4.54|5.57|7.35|7.94|9.85|11.32|10.58|10.7|11.34|12.39|12.79|13.16|12.51|13.64|13.71|14.48|16.85|18.1|18.95|18.6|17.65|18.8|17.4|17.2|17.05|16.7|16.78|16.63|16.84|18.87|17.93|15.23|15.48|18.02|19.97|20.08|20.14|20.75|19.57|16.99|18.2|16.75|16.02|13.64|12.66|12.07|12.94|12.25|14.13|15.15|14.75|12.89||
2025-07-04 04:52:05|russ2000_1146|HSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|26.38|41|41.13|58.13|49.5|33.06|32.21|17.35|16.79|15.87|21.71|18.96|15.8|11.55|14.28|18.62|24.05|21.27|27.86|26.66|34.4|34.14|25.11|33.02|33.05|37|35.32|35.56|41.84|45.83|48.74|46.85|36.27|34.23|28.65|30.36|20.7|16.04|18.35|21.02|28.25|26.97|23.15|17.37|20.77|27.23|20.95|20.77|21.3|20.32|16.42|12.32|13.14|13.6|14.41|15.05|18.24|18.39|18.68|21.66|20.02|23.94|25.14|19.49|28.86|23.49|18.46|18.69|21.2|24.45|21.55|18.25|25|26.4|37.8|44.2|36.66|43.11|30.36|26.55|31.02|22.3|22.18|21.63|26.1|35.89|43.04|43.22|43.17|42.75|34.56|28.46|29.7|34.33|24.25|26.49|27.18|34|34.28|38.6|46.14|40.99|43.66||
2025-07-04 04:52:09|russ2000_1147|HMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.07|3.295|3.8025|3.5875|2.865|3.2|3.12|3.1|3.375|3.87|4.55|4.9525|4.6175|3.4175|2.7575|2.59|2.8225|2.3775|2.0275|1.75|2.42|2.2475|2.185|2.0325|2.4425|1.9525|2.4375|3.38|3.0175|3.0025|2.9625|13.1125|16.605|17.525|23.29|25.63|23.43|19.86|19.96|18.87|17.47|18.24|16.57|17.3|23.74|22.26|21.61|19.6|20.42|25.79|31.65|27.3|27.45|25|30.35|28.7|28.1|28.7|26.05|27.5|28.82|26.37|31.25|27.09|24.08|27.9|34.88|41.92|44.35|40.85|53.17|51.71|40.31|36.07|26.7|26|5.615|9.13|6.25|13.92|9.09|14.93|11.46|10.46|12.67||
2025-07-04 04:52:12|russ2000_1148|TBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|15.59|20.45|14.17|12.07|18.28|14.34|23|28.37|27.6|30.62|35.84|28.65|28.45|27.95|23.9|28.67|25.29|24.79|17.09|20.92|21.15|23.92|24.97|17.03|16.41|17.65|16.68|8.3|8.45|9.11|8.98|9.01|10.76|10.13|11.18|9.78|10.47|9.4|8.29|8.25|9.25|9.35|9.28||
2025-07-04 04:52:14|russ2000_1149|PKE|price_second_month|2||||||||||||||||||||||||||||4.5833|4.5433|3.71|3.3333|3.71|3.75|3.8333|4.4167|4.5|4.4167|4.2933|4.0433|4.96|5.21|5.6667|4.26|4.8333|5.47|5.25|5.51|6.2933|9.6367|20.8333|21.5867|16.6667|11.92|13.6667|17.1667|14.6667|20.0867|18.92|21.3333|17.1667|12.6667|12.2067|19.96|15.92|20.5|23.2533|12.6267|17.0867|22.54|44.04|36.5|23.5|24.65|22.35|26.5|30.25|20.24|18.05|16.25|17.84|21.32|24.5|26.9|23.57|22.98|21.01|19.55|22.15|26.34|25.1|28.28|30.97|24.63|30.72|26.69|27.55|29.65|31.32|23.49|27.1|25.34|21.62|17.55|20.6|23.37|22.48|26.25|30.21|27.44|27|30.46|31.97|26.16|28.3|30.37|28.85|27.01|24.82|26.14|23.87|27.2|28.05|30.17|26.66|28.16|25.8|21.71|21.72|17.66|16.34|16.28|16.31|16.2|15.43|18.33|17.32|18.79|18.88|18.3|17.03|22.11|17.66|22.78|16.45|18.19|16.99|15.47|13.31|10.78|10.59|13.28|13.49|14.9|13.09|13.53|11.7|12.2|12.44|13.91|13.08|14.53|14.68|14.75|14.27|13.41|13.53|14.49|13.07|15.35||
2025-07-04 04:52:20|russ2000_1151|PLUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0625|3|3.6875|3.25|3.0938|3.4375|2.9375|2.2188|2.0625|2|1.9375|5.75|11.3125|5|4.8906|2.4531|2.7891|2.4|2.0325|1.975|2.2875|2.295|1.6598|1.8498|1.8175|2.3152|3.2625|3.155|3.235|2.97|2.8175|3.1425|3.2775|3.1175|3.25|3.62|3.525|3.375|2.425|2.5125|2.685|2.435|1.8125|2.6225|2.5|2.975|3.3875|2.4425|2.7475|3.575|3.95|3.955|4.1|4.375|4.515|5.8|7.105|6.57|6.29|6.9425|8.005|7.8575|8.5125|10.11|11.49|12.4325|12.9875|13.505|14.2175|14.1775|14.6175|17.21|20.7925|19.4125|18.93|22.0475|18.7725|21.8825|22.6275|27.8|31.7375|39.375|41.85|40.6|38.275|45.875|51.825|40.875|44.72|35.33|40.86|41.785|37.88|36.855|38.36|42.155|47.28|47.285|54.11|52.745|46.9|56.74|47.12|49.66|54.17|49.39|66.38|63.48|82.39|74.84|95.96|80.86|64.38|71.37||
2025-07-04 04:52:24|russ2000_1153|PKOH|price_second_month|0|||||||||||||||||||||||||||||4.12|3.38|3.13|4.37|3.13|3|3.5|4.12|4.25|3.88|4.5|6.25|10.5|11.12|12.13|16.38|15.13|14|13.25|13.75|11.5|14.25|13|15.5|22.5|14.75|14.38|14.38|13|14.88|18.13|17.75|18.88|13.13|16.44|15.44|16|15.5|12|8.38|8.5|10.31|5.13|5.5|4.9|3.95|2.25|3.25|5.7|4.02|4.15|3.48|4.69|7.25|7.44|9.22|12.1|17.37|22.53|26.83|15.25|18.98|15.75|20.72|17.49|13.65|16.67|18.24|23.32|27.55|23.54|20.67|15.02|19.51|4.56|3.57|3.37|7.37|4.38|8.02|14.65|11.14|19.35|22.08|21.26|15.87|19.4|18.75|18.45|21.51|20.93|20.34|37.19|34.57|42.58|52.64|52.68|58.04|56.17|57.75|48.01|36.06|42|29.4|30.55|36.88|42.15|44.65|37.1|39.85|46.5|39.85|39.45|41.45|36.06|31.79|31.22|27.19|31.63|24.52|14.59|15.82|28.09|32.33|36.89|25.78|21.11|15.89|15.58|16.59|13.35|13.31|15.77|18.71|22.77|26.86|26.15|30.24|32.17|24.2|18.3||
2025-07-04 04:52:30|russ2000_1154|W|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|29.65|42.32|38.12|40.91|41.18|38.46|34.74|37.81|64.09|69.78|67.87|77.42|94.62|132.96|106.2|149.95|144.73|108.23|86.41|71.65|158.08|338.06|241.73|262.9|313.66|280.75|247.84|122.45|59.39|53.31|31.67|40.49|40.76|68.93|58.5|57.69|58.1|42.55|46.24|39.55|41.04||
2025-07-04 04:52:32|russ2000_1155|TWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||16.576|18.72|23.024|9.104|10.128|9.328|10.072|11.976|14.328|13.704|12.2|13.8|12.2|10.6|11.304|12.2|14.6|16|15|15.552|8.504|7.952|5.952|7.504|8.904|5.304|5.904|4.752|4.048|3.648|4.048|4.176|4.568|3.904|3.656|4.08|3.016|1.288|0.688|0.56|2|1.568|4.72|8.52|7.8|9.984|11.592|11.816|10.928|13.792|13.872|15.384|14.096|15.208|19.552|25.232|23.184|21.968|27.192|31.624|26.74|9.54|5.5|9.04|8.31|8.28|8.25|10.57|10.14|15.98|24.02|27.49|21.5|21.54|24.64|22.4|20.88|20.33|21.11|23.33|16.24|17.25|18.96|15.81|14.5|9.9|9.98|10.65|9.18|4.34|5.07|6.34|9.19|11.56|13.24|10.37|8.58|11.97|12.86|11.61|7.48|6.51|6.26|4.22|2.6|2.93|2.22|1.23|2.38|5.02|8.27|9.29|8.31|6.89|11.2|18.21|14.03|14.33|12.41|9.89|12.59|13.07|12.76|8.27|8.33|7.32|8.52|7.24||
2025-07-04 04:52:37|russ2000_1156|LBAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:38|russ2000_1158|DAKT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||1|0.8438|0.6563|0.735|0.7188|0.5938|0.5625|0.4688|0.5625|0.5|0.5|0.485|0.625|0.735|0.6725|1.0625|1.305|1.2188|1.485|1.3125|1.4688|2.0162|3.1563|2.5325|2.485|3.375|2.97|4.6875|7.695|4.4|4.225|3.995|4.92|4.795|6.69|7.775|8.13|8|12.575|11.285|12.475|12.225|12.445|10.825|10.005|11.99|14.785|18.25|28.87|20.69|36.85|27.44|21.48|27.22|22.57|17.91|20.17|16.66|9.36|6.55|7.7|8.57|9.21|7.62|7.5|9.82|15.92|10.75|10.79|8.58|9.57|8.89|6.91|9.51|11.08|10.5|10.26|11.19|15.68|14.39|11.92|12.29|12.51|10.81|11.86|8.67|8.72|7.9|6.25|9.54|10.7|9.45|9.63|10.57|9.13|8.81|8.51|7.84|7.4|7.45|6.17|7.385|6.09|4.93|4.35|3.96|4.68|6.27|6.59|5.43|5.05|3.84|3.01|2.71|2.82|5.67|6.4|8.92|8.48|9.96|13.95|12.91|16.86|12.18|15.12||
2025-07-04 04:52:42|russ2000_1159|NVRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:44|russ2000_1161|CSFL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:45|russ2000_1162|HWKN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||3.625|3.375|3.44|3.5|3.625|3.5|3.69|4|4.69|4.25|3.75|3.655|3.44|4.065|4.375|4.94|5.155|6.44|5.065|5.125|5.03|4.405|3.92|4.095|4.065|3.875|3.875|4.065|4.875|4.47|4.2|4.1|4.25|4.95|4.475|4.375|4.2|5.14|6.135|6.555|5.87|6.02|5.985|5.925|6.025|6.15|6.2|7.05|6.97|6.875|6.91|7.06|7.975|7.4|7.25|7.4|7.38|7.575|7.93|7.39|6.775|10.74|10.625|10.92|9.975|13.45|15.235|21.765|19.135|21.775|18.125|19.755|19.375|16.505|19.31|20|19.72|19.94|18.54|18.88|17.815|18.055|18.4|19.72|19.495|20.38|19.025|20.5|15.99|19.51|21.84|24.275|24.725|23.525|17.825|19.175|16.75|15.675|20.65|20.87|20.61|17.78|22.175|20.66|17.875|21.45|25.11|25.09|31.3|34.02|37.88|33.18|45.26|36.16|38.32|41.6|40.67|46.94|62.19|61.44|70.25|87.32|126.67|134.51|104.99|133.49||
2025-07-04 04:52:51|russ2000_1163|BANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.8125|4|3.735|3.9375|3.625|5|4.875|5.22|5.3125|5.4375|6.4075|7.25|7.375|7.4375|8.375|9.5|11.875|8.25|10.1875|8.3125|8|8.64|8.985|6.9375|8|7.9525|8.89|9.5625|9.6875|9.875|8.7175|9.25|10.925|11.4175|11.95|11.08|13.655|13.1975|14.0725|14.425|14.2475|15.2275|17.7475|17.6225|19.685|21.3125|19.9275|21.15|22.375|23.685|26.635|23.475|21.585|22.545|23.38|21.065|21.715|24.07|21.795|17.445|19.29|18.29|18.775|19.95|19.845|18.6|20.29|21.02|19.985|17.86|18.565|20.465|18.965|20.69|21.175|20.02|21.43|25.54|27.865|27.515|29.705|31.82|32.005|29.69|29.145|30.235|32.235|28.25|31.36|34.3|40.975|47.675|47.225|50.4|56.8|53.25|59.75|63.8|55.82|56.38|52.23|53.77|59.09|51.3|38.12|44|54.23|63.88|68.97|56.56|63.63|78.13|90.73|107.86|101.94|90.25|84.57|95.58|86.63|87.74|86.15|106.4|126.28|119.36|123.705||
2025-07-04 04:52:57|russ2000_1166|MIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7828|24.7268|25.2328|24.8143|23.3616|21.8034|21.1302|20.6952|20.648|20.7716|20.585|20.7703|20.9901|20.81|21.7326|21.6267|21.5087|21.18||
2025-07-04 04:52:59|russ2000_1169|SCVL|price_second_month|0.89388615600843|||||||||||||||||||||||||||||||||||||||||4.8333|5.7778|4||3.21|2.1667|1.5833||1.9167|1.6667|1.25||1.8333|1.75|1.7933||3.3333|3|2.71||4.6267|3.0833|3.71||5.6667|3.6867|3.3533||2.0833|1.75|2.27||4|3.23|4.6233||7.1133|4.75|4.67||4.92|4.77|5.9||5.0033|3.9167|4.3333||7.2533|5.3033|7.3067||7.9533|8.4067|10.5333||9.1633|5.26|4.7033||3.93|5.46|3.1833||3.9767|5.14|6.8233||6.8367|6.74|9||10.05|7.8667|8.5667||10.745|11.765|10.245||12.005|13.505|14.505||10.325|8.905|12.845||14.43|11.9|11.6||12.53|13.33|13.49||10.44|11.19|13.375||16.225|19.25|16.755||13.8|16.205|18.64||14.635|16.79|19.59||35.795|32.42|39.08||21.61|21.44|23.91||23.48|24.03|30.21||36.89|43.85|33.08||18.71||
2025-07-04 04:53:04|russ2000_1170|PICO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:05|russ2000_1171|GWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:07|russ2000_1172|LXFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:08|russ2000_1173|PES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:09|russ2000_1175|WLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1176|BDSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1177|RNET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:11|russ2000_1178|LHCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:12|russ2000_1179|WWE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:13|russ2000_1182|FNHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:14|russ2000_1184|SCHN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:15|russ2000_1185|ANGO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.66|9.96|21.7|17.65|21.9|21.35|28.33|31.07|23.55|22.53|23.62|17.15|17.48|19.99|18.87|13.79|14|11.95|11.04|12.01|11.41|15.76|17.22|15.78|15.39|14.32|16.92|16.24|14.92|15.26|12.96|12.27|11.01|10.37|12.23|10.17|11.95|16.09|16.39|13.87|14.6|16.45|19.245|17.1|15.45|12.02|11.38|12.31|16.72|16.73|16.095|15.755|15.26|17.26|17.41|19.77|21.55|20.09|20.88|20.8|21.19|14.23|13.77|10.51|9.425|10.91|17.97|24.82|25.81|28.49|22.51|23.08|21.12|13.16|13.02|8.56|8.92|6.46|5.9|6.26|7.66|6.54|12.22|9.25|9.57||
2025-07-04 04:53:19|russ2000_1186|BANC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|15.52|18.11|20.94|22.01|24.11|21.16|23.8|26.11|26.76|25.2|26.75|27.52|28.96|29.11|28.4|27.85|27.84|25.24|22.75|20.46|17.13|15.76|11.5|9.24|6.77|7.76|6.1|6.25|7.06|8.88|9.69|11.36|15.25|14.31|12.09|11|12.05|10.67|12.04|11.39|10.26|12.73|13.37|12.46|12.84|10.2|12.14|11.18|10.92|13.53|12.39|14.69|15.07|19.56|22.22|15.3|19.45|20.5|18.65|21|19.95|19.5|20.05|16.94|15.69|13.45|14.57|14.98|15.33|11.61|11.33|14.37|19.44|17.2|17.97|21.51|19.95|18.36|17.13|16.95|17.55|11.52|12.53|12.44|14.56|14.35|14.22|16.95|14.87|13.76||
2025-07-04 04:53:23|russ2000_1187|ALG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||13.2502|13.5|14.2502|18.7502|16.8751|14.5|15.25|17.75|19.5|17.875|17.25|16|18|14.75|16.625|15.375|19.375|22|20.5|18.125|16.5625|17.125|12.5|9.75|9.1875|9.25|10|12|11.9375|13.25|13.25|15.5|14.25|14.5|13.05|14.88|16.8|13.6|11.9|11.25|12.07|14.52|14.73|18.17|15.65|16.99|20.9|24.7|20.4|20.45|21.1|23.86|21.74|22.75|23.04|24.08|25.39|25.5|18.5|18.54|23.15|20.93|12.59|11.59|11.52|14.35|14.87|17.81|23.26|19.5|25.61|29.14|25.5|22.93|28.4|26.87|30.97|29.09|33.12|35.78|42.5|45.36|58.71|52.58|51.84|48.75|47.63|50.15|52.97|51.49|57.18|51.89|61.64|64.82|73.07|75.15|85.13|91.76|117.95|111.15|95.15|95.3|82.81|96.04|94.93|114.18|114.8|110.77|103.32|110.9|135.72|152.63|154.18|155.01|142.22|139.11|117.63|130.76|150.5|182.39|166.46|171.65|183.7|202.29|189.99|185.4|199.95|174.98|198.04||
2025-07-04 04:53:27|russ2000_1189|HOV|price_second_month|1.1953951462352|||||||||||||||||||||||||||||||||||||||||||||101.625|75|64.125||68.75|89.125|89.875||70.375|75|82.875||87.5|93|111.75||121.875|106.25|110.125||106.25|79.75|79.75||75|90.625|121.25||184.375|146.25|265.5||356.75|472.75|364.125||616.875|1016|922.25||775.75|938.5|1306||1767|1124.75|1210.5||684.75|771.25|832.25||331|284.25|249.75||175.75|107.25|42.25||80|97.75|91||109.25|89|110.5||48|36|60.5||58|107.5|142.75||133.75|126.5|150.75||100|94|86||50.5|51.5|38.5||46|39|59.25||55|60.5|50.75||39.25|36.5|17.6525||6|25.08|25.56||23.3|31.76|51.16||104.39|84.26|96.88||48.51|40.33|57.88||106.62|69.48|168.97||209.89|176.04|132.39||112.9||
2025-07-04 04:53:33|russ2000_1190|EROS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:34|russ2000_1191|EFSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|11|14|15|17.625|18|17.5|15|15|14|13|13.02|11.25|10.4|10|10.95|12.75|13|13.75|13.1|13.65|13.5|13.9|14.5|16.8|19.5|19.55|22.63|22.61|26.69|25.84|29.49|31.08|28.82|24.25|22.56|22.93|20.01|20.05|18.76|14.25|9.18|7.88|11.25|7.67|8.57|10.06|8.09|9.97|13.22|14.06|14.8|14.44|11.6|10.81|12.37|13.22|13.98|15.27|16.53|19.56|18.72|17.47|17.44|19|20.12|21.12|23.91|29.3|27.73|28.6|30.8|38.4|43.95|40.1|38.2|45.25|46.85|54.6|56.3|44.69|45.18|39.19|39.42|45.2|38.27|29.37|29.91|34.01|43|49.41|44.91|46.37|49.44|46.31|45.72|52.34|54.46|40.62|38.71|39.21|39.92|38.69|52.91|60.59|59.08|52.94||
2025-07-04 04:53:38|russ2000_1192|AGX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||16.6499|18.7499|22.4999|18.7499|14.5499|13.1999|11.5499|11.9999|12.4499|9.6|11.2499|10.3499|11.5499|13.6499|16.3499|11.2499|11.2499|8.25|7.5|9.9|9.45|8.85|8.7|7.5|6|5.7|5|4.25|3.5|6.6|7.86|8.01|6.91|7.01|6.03|6.5|5.66|5.7|5.5|3.75|2|1.9|2.65|2.95|6.49|6.2|7.5|10|13.35|13.73|13.84|15.48|10.9|13.24|14.13|13.44|14.39|13|10.43|9.35|9.27|8.56|10.14|10.18|15.21|16.04|13.98|17.45|18|14.91|15.6|21.97|27.56|29.73|37.29|33.38|33.64|36.17|40.33|34.68|32.4|35.16|41.72|59.19|70.55|66.15|60|67.25|45|42.95|40.95|43|37.84|49.95|40.56|39.29|40.14|34.57|47.38|41.91|44.49|53.35|47.79|43.67|38.69|40.59|37.32|32.17|36.88|40.47|39.41|45.52|46.79|50.54|73.16|101.43|137.04|131.17|220.48||
2025-07-04 04:53:43|russ2000_1193|CRVL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.8704|0.75|0.8656|1.0463|0.8056|1|1.1993|1.1296|1.2222|1.1296|0.9444|1.0326|1|1.3011|1.3611|1.3196|1.3937|1.2456|1.3844|1.3148|1.4537|1.5696|1.537|1.8615|2.0096|2|2.3704|2.6296|2.6519|2.9193|3.6044|3.2056|3.8167|3.2222|3.6944|3.6489|3.6878|4.1778|3.8111|4.0389|2.5811|3.1333|3.5244|2.4767|2.9489|2.63|1.8|2.1667|2.6367|3.4444|6.3622|5.02|4.5733|4.1783|3.875|5.0217|6.0017|4.8517|3.6833|3.1433|3.5733|5.01|4.9817|5.3667|5.9117|6.13|7.615|8.25|8.8233|7.6033|7.9517|7.5567|7.405|7.3|6.9917|8.0067|8.655|10.98|15.43|15.3367|15.74|13.6333|11.5533|11.81|11.9667|10.01|12.9167|13.83|16.0467|12.8133|10.7333|13.4667|15.5333|17.3|18.4167|16.3167|16.8333|19.8167|23.2333|22.4333|24.66|28.0767|27.5033|22.98|22.63|27.6733|29.85|33.8333|41.5333|54.9367|62.6667|53.02|49.72|51.7933|50.99|60.0933|65.1467|72.15|69.62|81.3333|79.95|106.91|121.8|110.27|111.27||
2025-07-04 04:53:48|russ2000_1195|PHIIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:49|russ2000_1196|CERS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.88|16.69|23|16.13|15.5|14|16.75|26.63|17.13|26.38|26.25|48.25|39|53.06|59.75|57.94|62.65|53.82|42.76|47.03|43.23|17.35|24.36|6.75|11.29|7.62|3.4|3.88|2.16|2.14|2.63|4.45|4.09|6.76|8.94|10.83|8.25|6.48|7.78|5.34|6.22|6.92|7.72|6.25|4.94|4.46|1.05|0.74|1.24|2.11|1.82|2.45|3.16|2.87|2.41|3.44|3|2.05|2.99|3.76|3.38|3.19|3.23|3.29|5.14|5.23|6.69|6.46|4.19|3.76|4.53|4.775|4.98|4.96|5.67|4.9|5.56|6.33|5.22|4.19|2.29|2.35|3.95|4.28|6.59|7.78|5.25|6.51|4.69|5.37|4.34|5.14|6.22|6.37|6.65|6.14|5.79|6.45|6.89|5.87|4.95|4.11|4|2.86|2.14|1.89|1.61|2.18|1.79|2.26|1.85|1.65|1.27||
2025-07-04 04:53:53|russ2000_1197|TPLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:54|russ2000_1200|CHUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:55|russ2000_1201|GRUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:56|russ2000_1203|GSBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.2317|4.25|4.25|4.125|4.3125|5.375|6|6.1575|6.5325|7.25|8.5|8.565|8.44|8.5|10.94|12.75|12.955|11|12.125|12.065|12.125|11.44|10.75|10.625|8.375|7.815|7.75|9|13|14.1|15.095|14.975|16.7|18.305|19.35|19.275|18.515|20.145|21.375|24.94|27.86|32.1|40.54|33.68|31.21|30.38|30.41|28.17|26.5|27.87|29.29|29.17|27.65|27|22.23|17.95|11.55|10.37|7.8|11.59|21.91|21.05|22.48|22.85|24.69|20.08|22.36|21.43|18.46|17.65|21.35|22.02|23.41|29.38|25.2|24.01|26.91|26.58|29.69|28.7|29.29|31.67|37.28|37.42|39.46|40.27|50.86|37.57|39.23|42.09|49.65|50.05|48.95|49.8|54.05|48.4|57.5|59.3|54.28|56.63|55.22|56.34|61.03|51.31|40.56|38.54|45.9|52.79|56.49|54.47|55.63|61.42|59.35|58.78|62.65|58.19|48.63|50.47|50.81|52.14|52.49|59.56|64.07|59.01|55.94||
2025-07-04 04:54:01|russ2000_1204|HCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.36|4.87|5.0522|6.23|8.06|7.745|6.19|6.46|8.55|8.13|7.77|6.2193|7.94|10.69|13.68|20.67|20.87|20.85|34.34|32.45|50.06|47.25|39.12|41.72|40.43|46.91|44.41|39.56|40.77|34.23|31.75|31.66|33.65|43.11|44.23|40.23|30.08|34.75|41.51|41.01|53.19|48.14|41.5|41.68|46.08|45.72|45.5|55.16|52.84|59.81|76.42|105.54|110.4|61.91|67.97|50.78|36.81|50.66|53.23|56.58|85.75|97.62|99.28|94.65|116.01|119.75|165.18||
2025-07-04 04:54:05|russ2000_1205|NWBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||948|1020|259.2|33.6|21.6|50.4|62.4|38.4|58.8|14.4|9.6|7.2|43.2|40.8|36|31.2|84|84|69.6|22.8|17.28|34.32|40.8|34.4|38.4|32|28|4.8|12.8|13.6|11.68|14.72|15.52|18.24|12|11.632|11.2048|11.2|7.04|6.4|4.96|4.08|5.8416|5.65|3.25|3.57|3.47|4.97|7.41|5.53|5.87|5.21|7.37|8.04|7.7|5.03|2.31|0.8199|0.3355|0.5769|0.39|0.1638|0.1631|0.25|0.293|0.24|0.213|0.2899|0.2435|0.3183|0.2275|0.219|0.2|0.345|0.3218|1.24|1.55|1.68|1.15|0.799|0.9201|0.681|0.695|0.852|0.685|0.614|0.615|0.7661|0.5401|0.4564|0.3099|0.2715|0.293|0.2766||
2025-07-04 04:54:08|russ2000_1206|THFF|price_second_month|0|||||||||||||||||||||||||||||||||||||9.125|9.875|10.5|11.75|12.8125|14.125|16|17.625|17.25|17.25|15|16.25|14.565|15.375|15.75|16.25|15.25|15.25|17.5|18.5|17.5|19|21.5|27.655|25.69|21.625|22.25|23.94|18.75|18.5|18.875|17.125|16|15.5|16.375|15.845|19.25|21.735|20.615|21.91|23.25|24.51|26.25|23.525|27.435|27.535|29.77|30.53|28.93|31|36.32|31.99|27.1|28.98|27.38|28.7|30.59|33.04|33.9|31.03|28.73|30.2|28.38|26.25|32.75|41.48|41.66|32.4|33.65|30.17|28.61|26.28|28.35|28.74|30.14|32.41|32.44|30.9|33.29|31.99|28.05|30.47|30|30.75|30.75|30.42|36.71|34.39|32.14|32.32|33.47|33.65|34.06|32.89|36.56|32.95|36.94|40.88|45.8|46.45|45.55|43.4|48.2|42.9|43.6|51.45|46.69|44.38|37.83|40.6|44.22|39.95|35.1|34.39|37.87|42.38|45.38|40.43|43.46|46.51|44.98|46.5|48.07|43.95|32.44|36.72|38.25|37.23|37.04|44.7|48.84|51.71|51.84||
2025-07-04 04:54:13|russ2000_1208|CRMT|price_second_month|1|||||||||||||||||1.5417|1.2083|0.5833|0.5417|0.7083|0.7083|0.875|0.875|0.75|0.9167|0.8334|0.9583|1|0.625|0.2917|0.2917|0.375|0.375|0.5001|0.375|0.4167|0.3333|0.2917|0.3333|4.4167|4.4167|3.9167|6|4.25|4.25|2.253|2.833|4.125|2.646|1.3333|1.25|1.917|2|1.542|1.833|1.583|2.292|2.042|2.021|2.479|2.25|3.792|3.875|4.1667|3|3.2917|3.875|3.3958|3.2083|2.9583|2.5|2.5|2.6|3.5733|6.5858|9.18|8.0133|8.5|8.1467|12.12|19.8933|17.86|17.9667|20.02|22.5|25.3333|23.3733|22.51|17.94|16.52|21.5|20.31|16.45|11.86|13.36|13.59|11.31|12.55|12.59|17.92|18.59|13.81|13.59|20.5|23.95|26.33|24.12|22.63|25.18|27.08|25.78|33|29.02|39.18|43.98|38.85|45.47|40.52|46.74|43.24|45.11|42.23|36.66|39.55|39.59|53.38|54.25|49.32|33.09|26.69|25|28.24|36.39|43.75|36.45|38.9|41.125|44.65|50.45|61.9|78.2|72.45|91.34|86.08|91.7|109.66|56.35|87.87|84.88|109.84|152.37|141.72|116.78|102.4|80.56|100.6|61.02|72.26|79.21|99.78|90.99|75.77|63.87|60.21|41.92|51.25|45.39|56.04||
2025-07-04 04:54:19|russ2000_1209|SPPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:20|russ2000_1210|FORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|14.625|13.75|11.625|12.44|17.625|15.5|15.815|17.25|16|16.75|24.315|40|60|61.13|37.56|39.06|23.41|19.76|17.75|19.47|20.21|15.62|15.3|12.85|15.39|16.07|18.36|18.97|18.32|16.95|16.32|15.7|16.5|20.89|18.64|22.61|25.61|29.52|28.12|26.83|27.12|25.41|26.18|26.64|30.21|34.59|22.92|18.34|23.17|23.54|25.05|29.95|31.37|30.69|34.65|36.18|37.94|33.7|32.37|32.23|32.28|29.28|28.01|27.46|36.23|32.98|39.98|36.22|37.82|38.86|39.71|37.62|34.01|31.61|32.64|31.12|36.81|40.98|40.9|36.5|39.4|40.75|46.45|40.5|42.25|49.2|46.74|50.2|45.53|34.87|39.93|36.06|31.4|35.46|41.4|45.18|42.91|47.55|56.44|51.93|52.33|41.59|35.18|32.89|28.7|30.63|24.18|20.17|17.99|19.18|17.25|11.08|10.63||
2025-07-04 04:54:24|russ2000_1211|REX|price_second_month|1||||||0.9204|0.823|1.3333|1.5674|1.444|2|2.2963|1.9815|1.3519|1.1481|1.1111|0.9815|0.9259|0.5741|0.6481|0.7037|1.1481|0.8519|0.8519|0.5556|0.5741|0.537|0.4815|0.6111|0.4444|0.463|0.7593|1.0556|1.1852|0.9259|1.1481|0.7407|0.9815|1.2778|1.9445|2.0741|3.3148|3.3519|2.6296|2.4444|2.9815|2.4073|2.0741|2.0741|2.7777|2.6297|2.0557|2.2777|1.6296|1.2037|1.315|1.5|1.6667|1.5183|2.185|1.8703|1.5741|2|1.713|4.4167|4.5926|5.1852|3.787|3.4537|2.9074|2.463|2.963|3.9867|3.0556|6.2267|6.0667|4.6033|3.4333|3.4033|3.3833|4.0367|4.35|4.72|5.2467|4.0833|4.6833|5.0633|4.7|4.8167|4.5667|5.0133|5.0233|4.7833|4.7|5.9133|5.4533|6.61|6.45|5.2567|6.5567|3.85|3.85|2.69|3.5733|3.3533|3.6333|4.6867|5.4|5.3333|4.83|5.12|5.32|5.5333|5.6267|7.37|10.2333|6.5067|6.0033|6.43|7.3733|9.59|10.2467|14.9033|19.0167|24.4367|24.2933|20.6567|20.27|21.2133|16.8733|18.0233|18.49|19.9433|28.2533|32.9167|30.1633|32.1867|31.2767|27.5967|24.2667|26.99|25.1833|22.7033|26.87|24.3|25.4433|27.32|15.5033|23.1233|21.87|24.49|28.0567|30.06|26.6233|32|33.2|28.2667|27.92|31.86|28.59|34.81|40.72|47.3|58.71|45.59|46.29|41.69|37.57|48.71||
2025-07-04 04:54:30|russ2000_1212|MRGE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.6|0.44|0.051|0.0097|0.0154|0.0181|0.079|0.08|0.086|0.0669|0.05|0.076|0.225|0.189|0.4575|0.375|0.192|0.04|0.002|0.005|0.0042|0.0037|0.001|0.005|0.0699|0.0339|0.0064|0.014|0.01|0.0043|0.0062|0.0013|0.0013||
2025-07-04 04:54:32|russ2000_1213|JBSS|price_second_month|0||||||||||||||||||||||||||||||||||||17.23|14.98|18.6|16.74|16.24|14.99|15.74|15.25|10.5|10.5|9.5|6.75|9.25|9.25|9.38|8.75|7.5|7.25|6.75|5.5|5.75|6|7.13|8|7.75|6.19|4.88|3.94|3.75|3.5|3.81|3.56|4.44|3.38|3.75|3.63|4.53|5.1|6.15|6.61|5.53|6.94|6.99|9.2|13.3|15.76|16.44|39.8|33.79|24.91|28.3|22.2|26|21.15|18.1|13.71|14.6|13.81|12.25|10.92|14.15|11.06|9.76|8.49|9.33|9.28|9.63|5.6|6|6.69|10.25|15.71|15.82|14.6|12.8|11.91|12.05|9.6|8.36|7.82|10.7|14.49|15.49|17.72|19.06|19.37|21.65|25.49|24.25|25.7|30.76|41.82|37.05|50.61|51.69|57.55|69.6|47.32|51.42|63.7|61.4|64.77|62.06|60.42|57.74|67.82|73.07|62.22|69.48|76.65|92.6|97.74|70.19|86.94|79.64|74.21|86.46|93.31|84.99|82.4|79.52|76.38|80.73|84.69|89.77|116.23|100.35|92.04|102.37|100.83|94.87|86.35|70.67|62.14||
2025-07-04 04:54:37|russ2000_1214|SUPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.36|10.96|7.46|6.65|6.62|6.95|10.04|8.7|9.01|8.9|8.74|13.2|17.45|16.29|13.14|18.85|21.87|21.3|25.7|34.55|43.55|39.05|38.9|54.95|44.55|47.42|36.75|33.1|26.53|22.04|23.95|23.82|21.74|22.4|29.58|30.62|25.1|29.97|32.2|27.87|35.13|36|38.82|33.26|31.92|26.97|28.05|27.07|34.43|36.14|39.75|32.6||
2025-07-04 04:54:40|russ2000_1215|MCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:41|russ2000_1216|GABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.3333|10.1667|10.5833|11|10.5833|10.8333|10.6667|10.6667|11.5|12.1667|12.6667|12.5|12.9167|14.5|22.6667|21.3333|20.5867|16.6667|17.3333|14.1667|11.6667|14.1667|14.0867|11.92|10.0867|8.7533|9.2533|8.5|10.2|12.6|11.8333|10.7|10.9467|11.7667|11.78|13.0933|12.7333|12.2733|11.9867|11.72|10.8133|11.5|11.3333|10.4|8.8|9.6333|8.9933|8.8667|8.8333|9.0667|9.6|9.34|9.2133|9.2133|8.8267|8.3867|8.6667|8.7467|7.1|7.5333|8.8333|10.8733|11.3933|10.5533|10.64|10.4267|11.5867|11.52|11.7133|10.5067|11.9867|13.0533|12.2067|15.3333|14.4|14.5067|14.5733|15.9133|19.9267|19.28|17.9667|18.06|18.84|19.14|19.3467|19.32|22.9867|21.2867|21.46|24.5733|31.6267|31.6333|31.05|32.54|37.61|33.13|36.07|37.59|31.54|30.97|27.87|30.53|33.7|29.85|30.98|28.35|31.94|39.4|41.8|37.36|39.13|39.78|38.03|37.56|39.86|39.3|27.6|28.93|28.82|31.46|31.65|40.11|44.98|39.92|38.215||
2025-07-04 04:54:45|russ2000_1217|NMIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|10.44|9.9|8.89|7.36|7.99|7.95|7.14|4.88|6.24|7.99|8.7|11.1|10.5|10.65|16.85|19.85|17.2|21.35|19.54|24.73|28.04|27.82|33.58|26.56|15.93|16.85|23.45|23.44|23.39|22.57|19.6|23.75|18.61|20.96|21.01|23.34|25.6|28.39|27.23|30.3|32.16|41.07|39.99|36.44|39.15||
2025-07-04 04:54:48|russ2000_1220|CTWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:49|russ2000_1221|CTRN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.28|41.2|41.24|36.55|36.45|39.67|44.15|39.33|23.34|16.65|14.54|24.54|20.57|12.97|14.48|23.45|28.47|27.61|32.44|33.06|24.36|24.52|22.33|15.77|12|7.95|11.76|16.08|12.79|13.68|10.83|14.15|17.58|17.1|17.31|21.29|22.1|25.56|27|25.66|23.25|21.09|18.08|16.14|19.64|19.64|17.15|20.25|20.01|27.35|30.87|28.13|29.17|18.02|19.31|14.97|18.68|21.85|9.3|15.355|24.87|48.52|89.66|77.69|79.25|94.75|32.02|24.25|17.71|26.48|17.96|17.9|20.75|25.52|26.79|21.67|18.5|25.23|22.63|29.22||
2025-07-04 04:54:52|russ2000_1223|WPP|price_second_month|0|||||||||||||||||||||||||||||10.75|9.56|2.375|1.375|2.75|1.625|1|1.905|0.97|0.685|0.72|0.845|1.25|1.47|1.315|1.845|1.815|1.78|1.75|1.69|1.94|2.625|12.125|13.75|15.375|18.315|18.315|21.5|19.69|23|22.595|26.815|32|27.19|27.75|39.815|40.815|46.97|72.5|99|60.63|70.63|53.44|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.68|41.21|45.98|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39|48.33|59.49|69.19|67.9|69.66|70.49|58.09|42.91|52.77|61.69|53.17|48.4|44.78|44.85|52.34|47.77|54.67|40.56|40.41||
2025-07-04 04:54:58|russ2000_1224|PACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.11|11.62|7.08|2.46|4.17|2.3|1.9|1.45|2.18|2.59|3.96|4.01|7.05|4.78|5.11|7.01|6.91|5.55|4.69|10.13|8.9|9.43|8.43|7.94|5.05|3.83|4.81|2.98|2.38|2.63|4.64|7.51|7.13|6.8|5.55|5.17|3.4|3.605|6.24|14.41|31.175|25.92|28.61|25.18|11|5.6|6.9|10.63|9.29|12.67|10.06|8.48|5.13|1.94|1.44|1.91|1.54|0.9102||
2025-07-04 04:55:00|russ2000_1225|RTEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:01|russ2000_1226|ARWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||122.3222|162.6625|122.3222|243.9938|162.6625|122.3222|162.6625|81.3312|81.3312|65.065|40.9909|45.5455|32.5325|32.5325|39.039|45.5455|39.039|45.5455|35.7858|81.3312|121.6715|101.5014|40.3403|26.026|32.5325|19.5195|13.013|13.013|13.013|19.5195|3.9039|4.5545|9.7598|6.5065|4.5545|32.5|61|57|23.7|40.3|27.4|26|37.8|49|49.1|49.7|47.87|37.899|76|48.8|40.8|24.4|24.7|17.5|12.8|3.9|5.197|4.64|6|5.3|13.5|9.1|9.5|6.8|5.4|5.5|6.17|5.3899|4|2.68|2.21|2.159|2.2|4.15|8.23|19.44|12.58|14.57|5.82|7.53|6.3|5.93|6.32|3.9|6.13|6.93|1.44|2.26|1.44|2.8|3.57|6.48|10.72|14.76|14.52|19.52|23.71|34.17|73.01|35.36|32.24|42.24|62.53|79.66|72.6|67.12|70.05|44|33.36|39.71|32.2|32.3|34.41|27.64|21.2|32.1|22.95|23.83|26.03|18.91|16.07||
2025-07-04 04:55:06|russ2000_1227|LNDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:07|russ2000_1228|CLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:08|russ2000_1229|IIIN|price_second_month|0.0064683053040103|||||||||||||||||||||||||||||||||||||4.69|4.94|6.125||5.565|4.69|5.44||4.19|4.25|3.565||3.75|3.625|3.44||3.69|3.315|4.44||4.065|3.97|3.44||3.155|2.405|2.44||4.5|4.47|4.53||3.095|2.03|0.875||0.7|0.4|0.305||0.275|0.325|0.41||0.32|0.35|0.415||3.01|7|9.03||6.235|7.645|8.285||24.2|19.87|17.79||18|15.35|11.73||18.31|13.59|11.29||8.24|11.95|13||11.62|8.98|12.49||12.54|10.07|10.99||11.15|11.73|12.48||17.52|16.1|22.73||19.65|20.56|23.58||18.7|16.08|20.92||28.59|36.24|35.64||32.97|26.11|28.32||33.4|35.88|24.28||20.82|20.53|21.49||19.07|18.7|22.27||32.15|38.05|39.81||33.67|26.53|27.52||31.12|32.46|38.29||30.96|31.09|27.01||37.21||
2025-07-04 04:55:14|russ2000_1231|CBZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.563|1.75|1.313|9|7|9|12.25|9|9.125|14.5|15.125|17.188|19.25|13.5|11.688|11.125|12.938|9.25|3.406|2.625|1.75|1.063|1.25|3.5|3.36|1.66|3.25|3.43|2.7|3.25|2.78|2.85|3.98|4.65|4.42|4.12|4.25|4.3|4.19|4.01|4.64|6.26|7.26|8.25|7.8|7|6.82|7.48|7.5|9.24|8.9|8.52|8.5|8.03|6.86|7.23|7.16|6.88|6.23|6.6|5.93|6.02|7.08|7.65|6.81|6.02|6.5|5.64|5.54|5.81|6.36|6.66|6.85|8.96|9.13|8.53|8.6|8.65|8.84|9.07|9.75|10.71|10.6|10.56|11.31|12.4|13.3|15.1|15.15|14.75|18.05|20.65|23.9|21.09|20.63|19.8|22.34|26.86|26.04|22.65|24.32|24.22|30.15|33.21|34.11|36.03|38.91|40.96|43.66|49.65|50.09|50.42|56.11|57.89|75.53|75.82|73.6|82.58|78.17|72.24||
2025-07-04 04:55:19|russ2000_1232|TCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:20|russ2000_1233|CSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|21|17.875|21.5|19.5|19.875|21.5|19.625|25.375|18.3125|17.0625|11.1875|5.125|4.3125|2.875|2.9375|1.5|2.6|5.49|7.85|4.78|4.85|4.33|3.1|4.45|3.94|3.57|3.19|3.29|4.95|5.15|4.55|5.03|5|5.88|6.25|5.19|4.96|4.7501|4.56|5.14|7.01|7.63|8.5|10.67|7.9|7.22|4.35|2.35|2.4|3.63|4.09|3.99|4.04|4.67|4.5|4.7|5.7|5.93|5.75|5.83|5.99|7.32|9.04|11.11|18.2|18.93|17.62|18.77|20.43|18.37|18.64|19.21|22.99|24.88|22.95|24.69|20.61|23.54|23.44|27.14|25.77|26.29|24.49|25.62|27.22|25.15|22.77|17.04|21.01|18.22|21.27|24.05|21.15|18.72|22.14|27.21|32.96|38.36|46.23|51.74|49.21|40.37|35.41|25.15|33.92|26.16|30.82|22.59|24.82|26.89|33.15|40.55|40.11|43.5||
2025-07-04 04:55:24|russ2000_1234|RDUS|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||10.3333|7.5833|8.75|7.5833|7.5|7.25|9.25|8.8333|10.0833|8.8333|8.3333|8.8767|9.75|7.4167|10.25|9.71|8.0433|8.8333|6.6667|5.1667|4.7933|4.77|6.2933|5.3767|5.98|5.4167|4.8967|4.9167|4.3133|4.6933|4.3333|4.4333|5.3333|6.6367|7.2467|6.1167|7.1|9.5633|15.3967|25.0267|29.9667|26.27|30.93|28.25|34.45|24.63|28.6|31.9|33.44|39.33|33.9|34.96|38.5|51.91|54.19|66.07|56.66|88|90.24|26.93|39.27|49.56|53.77|43.24|40.5|54|45.82|51.69|61.7|62.07|50.79|46.8|43.63|39.87|28.71|28.51|29.08|24.53|25.66|29.04|26.42|28.07|26.71|23.55|16.88|17.42|15.71|16.86|13.45|20.62|19.49|24.15|23.65|18.9|25.8|29.45|34.2|29.45|32.95|26.9|24.2|23.72|26.63|21.34|16.08|15.56|18.4|21|29.52|47.21|52.42|53.8|39.14|45.63|35.56|26.99|33.84|28.89|36.21|22.71|26.33|17.42|18.12|16.19|12.01|29.33|29.725||
2025-07-04 04:55:28|russ2000_1235|SFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:29|russ2000_1238|EVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|10.55|13.45|12.95|11.27|15.75|15.5|12.35|11.15|7.25|9.76|10.01|9.08|10.1|8.1|8.08|8.2|7.95|7.43|7.95|7.66|7.09|7.76|6.96|7.16|8.76|9.5|8.85|7.44|6.33|5.42|3.16|0.86|0.47|0.57|1.03|2.43|3.14|2.72|2.06|2.45|2.38|2.03|1.13|1.19|1.66|1.31|1.17|1.22|2|4.78|5.53|6.69|5.98|5.22|4.78|6.38|7.01|6.76|8.34|8.27|7.19|7.08|7.44|6.85|5.35|5.6|5.65|6.45|6.45|4.3|5.1|3.55|4.04|3.1|3.06|2.69|2.01|1.77|1.48|2.94|3.46|4.47|6.97|7.75|6.45|4.79|5.15|5.39|6.56|4.57|3.8|4.13|3.74|2.09|2.08|2.5|2.23|1.9||
2025-07-04 04:55:33|russ2000_1239|HHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||42.2222|43.3333|41.1111|43.0667|54.4444|61.1111|73.8889|71.2667|87.9333|83.7667|85.8333|86.2667|99.6|101.4667|115|144.8|150.8667|146.2667|157.5333|172.5333|151.6667|149.6|137.9333|145.4|164.6|167.5333|151.2667|156.9333|170.2667|158.9333|166.6667|201.6667|218.9|205.5|191.5|183.1|182.9|190|215.3|221.5|231.1|248.1|258.2|268|292.9|256.6|262.6|280.1|273.4|265|259|274.6|262.6|241.8|168|169.1|135.5|123.5|59.7|56.1|84.3|130.4|96.1|118.9|136.6|102.3|124.4|126.9|82|79.5|91|87.4|84.4|69.6|52.9|72.7|89.4|83|79.6|79.9|71.1|70.1|61.2|77.5|62.6|38.5|37.6|30.9|9.889|16.2|15|15.5|12.8|8.983|9.81|8.71|10.89|8.59|3.25|3.9195|2.9201|3.6568|2.94|2.98|2.28|1.6535|2.4|3.9|6.6|6.6|8.1065|6.54|9.06|15.3|10.04|10.62|5.61|6.46|6.81|7.69|7.33|7.53|5.84|5.11|4.55||
2025-07-04 04:55:39|russ2000_1240|OMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:40|russ2000_1241|CHEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.87|19.96|19.05|15.67|15.91|16.72|19.49|22.68|25.66|22.65|17.98|17.99|15.68|23.11|20.05|15.33|19.55|17.84|15.18|11.28|13.2|15.9|15.2|17.5|19.65|19.45|27.75|29.3|36.19|32.86|33.43|38.55|35.73|36.49|16.22|14.23|22.83|29.46|31.36|28.26|33.03|32.53|33.66|33.34|37.89|37.93|32.37|28.66|26.58|37.35|38.9|42.83|44.74|66.35|63.53||
2025-07-04 04:55:43|russ2000_1243|MCS|price_second_month|1.5146094215862|1.2089|1.1956|1.1289||1.0978|1.2933|1.3733||1.6222|1.4356|1.6889||2.1733|2.0844|1.7867||3.4067|2.42|2.7667||3.0133|3.16|3.0133||3.7067|3.6067|2.7667||3.3067|2.2933|2.7667||3.1133|3.5067|3.3333||4.3467|4.84|9.89||9.33|11.67|13||12|11.6667|12.1689||13.8889|15.3911|17.5||14.5|14.8333|14||16.6667|18.6667|17.63||15.56|15.38|14.63||11.94|14.06|11.13||11.75|14.19|14.5||13.98|12.7|15.6||14.8|14.23|13.8||15|14.95|16.5||17.59|21.26|24.92||21.48|21.96|24.07||19.74|24.99|23.91||19.68|19.24|17.71||15.91|14.03|10.33||12.64|11.7|11.18||12.2|12.8|11.85||9.68|11.92|12.11||13.12|10.9|13.3||12.95|14.36|13.06||17.67|17.13|18.86||20.96|20.69|18.94||22.15|26.5|29.65||27.2|27.15|26||38.55|39.02|44.57||34.99|36.1|29.15||13.81|7.33|17.6||16.07|18.57|16.85||16.43|15.04|15.14||15.6|15.54|13.58||12.59|18.87|20.12||17.41||
2025-07-04 04:55:50|russ2000_1245|OSUR|price_second_month|0|||||||||||||||||||||||||||||||||||||15.35|13.72|17.17|14.29|15.44|13.52|15.82|12.56|12.76|16.11|15.73|14.58|11.32|11.8|9.02|13.62|15.73|11.13|9.4|12.88|8.75|6.38|6.06|6.75|5.69|4.25|5.88|6.38|6|7.38|4.56|11.88|10.38|12.63|6.5|8.69|11.3|13.01|9.66|5.2|6.7|3.74|5.99|6.82|7.39|9|8.32|8.76|7.39|6.27|7.16|6.7|8.28|9.27|13.56|9.52|8.73|6.86|8.61|7.96|7.66|9.2|9.48|7.14|5.44|4.99|3.44|2.56|3.64|2.64|3.84|5.5|4.52|3.38|5.25|6.93|8.62|7.33|9.5|10.03|10.35|9.71|7.7|5.56|4.38|4.78|6.15|6.94|6.32|8.33|9.01|7.16|6.19|5.4|6.25|6.71|7.68|8.57|8.43|11.21|15.07|20.41|16.55|17.26|17.01|16.01|12.7|10.75|8.3|6.6|8.1|6.03|14.54|11.72|12|10.6|9.61|10.95|9.33|7.8|4.15|4.09|5.04|6.31|5.03|6.46|7.32|7.195|4.73|4.48|3.8|3.48|2.88||
2025-07-04 04:55:54|russ2000_1246|TREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.37|3.98|12.48|8.61|7.37|8.62|7.1|7.35|7.59|7.29|5.69|5.25|5.44|7.05|9.1|15.29|16.25|17.1|19.24|24.08|30.04|33.27|25.16|30.46|45.26|43.84|57|104.2|116.79|68.9|83.25|107.05|101.4|113.6|157.9|226.85|305.95|379.05|258.65|233.5|245.97|315.23|370.42|309.1|360.53|337.49|260.02|301|259.47|337.5|185.11|173.21|113.38|104.07|63.11|33.68|23.33|39.97|18.95|18.82|17.08|34.26|46.4|51.79|43.7|45.96|35.8||
2025-07-04 04:55:58|russ2000_1249|ENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.58|27.03|36.84|39.36|42.58|45.35|35.89|40.05|39.2|30.8|28.09|24.53|22.19|31.29|28.82|30.2|42.37|48.02|78.62|99.34|91.94|80.15|103.08|93.38|70.75|63.43|49.82|51.6|49.67|42.9|51.44|48.17|57.2|88.28|65.25|39.93|59.91|41.96|48.5|23.8|15.38|9.92|14.3|11.9|12.88|8.6|7.78|6.16||
2025-07-04 04:56:01|russ2000_1250|GOOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|16.9|15.97|16.2|16.99|16.75|15.75|16.4|16.74|19|18.49|19.94|20.1|20.35|20.09|18.93|17.28|17.32|17.92|14.83|9.22|7.5|11.59|13.55|13.67|13.99|16.09|16.09|18.5|18.41|19.2|15.97|15.73|18.11|16.02|17.37|17.62|18.98|20.05|17.78|18.2|17.57|17.85|18.19|17.68|17.6|17.81|14.5|14.44|14.34|16.63|17.92|19.46|20.61|20.41|21.01|22.99|17.24|18.89|20.13|19.05|21.4|21.31|22.23|22.7|21.33|17.64|18.71|18.14|18.86|21.09|22.32|22.22|21.38|19.01|19.69|18.7|14.37|11.49|13.36|12.375|12.14|14.42|15.29|17.09|16.23|13.85||
2025-07-04 04:56:04|russ2000_1251|CPF|price_second_month|0|||||||||||||||||||||41.5752|49.5054|51.8849|83.3683|81.5559|90.6177|85.1806|79.7436|76.5727|70.6818|57.9953|71.588|89.2591|86.0868|86.993|96.0547|87.8991|87.8991|81.5559|101.4918|95.1486|97.8671|93.3362|97.8671|100.5856|96.0547|86.094|92.43|97.8671|119.6153|117.803|112.3659|114.6422|110.5536|106.9289|115.9906|129.5905|134.1142|152.2377|141.3636|137.7389|123.24|124.1535|125.0524|154.05|167.2005|183.5117|163.1118|173.9859|187.5858|182.1488|195.0527|196.4591|264.2411|219.2948|237.0558|309.1875|312.7397|375.3747|414.6665|397.7029|384.5089|400.1677|397.7029|350.8716|405.2422|484.6958|519.058|514.7084|501.3695|530.6571|536.4566|521.5228|524.7126|543.2711|546.4608|491.9452|461.3527|293.0213|268.0833|216.3225|172.5361|183.0622|57.5603|86.703|40.3067|11.7441|18.8485|34.9422|22.7632|20.5883|17.3261|14.34|12.19|13.32|13.84|12.83|13.9|14.77|15.49|18.34|16.99|19.88|19.73|19.04|17.58|19.14|22.94|23.42|20.74|23.24|19.93|23.97|25.59|29.55|31.58|30.25|29|32.2|27.87|29.44|28.33|28.04|29.18|27.79|27.82|29.06|23.92|16.11|15.49|16.39|22.63|27.71|25.31|26.77|29.19|24.14|21.79|21.19|22.43|14.61|16.97|17.57|18.66|20.28|27.51|31.92|29.04|26.7||
2025-07-04 04:56:09|russ2000_1252|CTRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|16.17|12.71|12.75|11.64|10.78|11.11|13.39|15.06|14.45|15.78|18.1|19.15|18.43|13.25|16.44|18.45|20.02|22.84|24.93|23.78|20.87|22.92|19.79|18.86|20|22.93|23.07|21.76|20.71|17.31|18.31|21.54|19.8|19.96|19.4|20.33|22.88|22.68|24.94|29.88|29.91|25.87|29.16||
2025-07-04 04:56:12|russ2000_1253|ARC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:12|russ2000_1255|MSEX|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.875|5.655|5.875|6.125|6.1875|6.6875|7|7.75|8.75|9|8.5|8.875|9.25|10|10.375|8.5|8.875|9.125|8.375|8|8.25|9|9.125|8.25|8.25|8.625|8.625|8.19|9.125|9.375|10.315|10.03|10.375|12.5|10.875|11.845|15|17.315|13.19|14.5|14.565|14.625|15.065|17.855|16.735|16.8|17.0625|17.9475|17.55|16.7625|16.6275|17.535|19.875|19.64|20.18|19.66|18.35|19.9|17.91|19.34|21.39|19.05|19.3|18.12|20.32|18.59|18.12|19.2|18.75|18.9|18.85|18.44|17.72|17.2|13.99|13.77|15.22|16.16|16.55|16.82|16.35|17.46|18.77|18.76|18.19|18.5|18.42|18.22|18.75|18.71|19.46|19.25|20.02|21.98|20.21|20.47|20.53|22.04|23.26|21.83|22.76|25.63|28.02|36.95|33.37|40.74|37.65|35.32|37.98|46.12|35.44|44.44|45.8|51.84|58.87|59.16|61.04|62.81|59.47|67.86|64.13|68.49|68.67|85.96|109.41|103.04|99.99|85.03|88.77|93.45|76.5|81.36|75.26|63.9|50.89|53.88|63.01|65.435|50.13|57.95||
2025-07-04 04:56:18|russ2000_1257|STFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:19|russ2000_1259|ATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489|994.5|999.25|989.25|378|452.75|495.25|513.75|386.25|331.25|367.5|352.5|963.125|1236.25|1011.25|998.75|964.5|558.25|328.25|346.75|278|283|341|579.5|420|330.75|374.5|447.25|330.5|130|99|104.25|101.25|40.5|36.5|17.305|19.0125|14|7.6|12.175|6.91|7.8||
2025-07-04 04:56:21|russ2000_1260|GLDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|5.19|5.2|5.53|5.55|5.36|5.81|7.33|9.06|8.05|8.99|6.55|5.93|7.41|2.68|2.54|5.21|6.7|5.9|5.86|5.69|4.72|7.67|7.79|6.07|4.77|5.65|7.215|6.55|7.6|8.61|9.66|8.23|6.66|8.89|7.86|7.7|7.34|7.58|7.42|5.77|5.2|3.99|3.5|4.56|3.88|4.45|4.85|4.2|3.7|5.05|4.45|4.95|5.35|7|7.74|10.59|10.99|10.9|10.32|9.25|9.43|11.34|15.29|14.69|15.01|14.78|13.96|14.7|10.08|6.86|5.94|6.4|8.76|6.72|8.54|9.23|8.78|12.525|8.98|11.265||
2025-07-04 04:56:25|russ2000_1261|KBAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1263|IBTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1264|CALX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.91|12.54|19.1|22.78|14|9.02|10.29|8.09|5.53|6.73|8.46|8.93|12.69|10.02|8.06|8.2|10.5|11.01|8.74|7.91|8.01|7.35|5.99|6.84|7.51|7.6|6.9|6.8|4.9|6.95|6.55|6.7|7.7|9.95|8.2|6.54|6.01|7.58|9|12.77|21.14|23.53|36.79|43.37|46.6|70.42|53.99|34.83|58.79|69.82|50.82|46.27|45.01|37.92|34.86|32.53|37.24|33.23|37.02|46.74||
2025-07-04 04:56:30|russ2000_1265|RAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|48.26|67.9|63.89|58.2|56.25|53.42|48.04|45.3|33.61|40.08|39.95|31.28|20.32|16.35|16|19.97|18.62|20.67|25.38|23.33|24.16|30.76|25.75|18.18|21.06|29.25|20.51|19.03|19.22|21.01|17.84|18.24|23.12|25.27|25.16|30.11|31.96|31.3|22.97|21.55|23.87|18.81|14.3|14.66|15|13.71|17.16|18|15.55|14.79|16.82|16.78|9.19|7.97|6.09|4.18|2.1|1.56|1.25|1.62|2.01|3.85|5.39|5.34|3.87|4.06|4.62|4.16|3.68|3.79|2.85|2.79|2.38|3.01|3.59|7.08|9.45|8.11|6.94||
2025-07-04 04:56:34|russ2000_1266|CVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.8812|128.6405|45.3602|47.8802|15.0001|23.7601|10.842|24.1201|14.5201|21.3601|42.1202|23.8801|23.7601|24.1201|42.6002|45.0002|47.4002|20.2801|31.4401|17.5201|15.1201|10.6104|15.8401|6.1788|9.9876|15.53|19.37|15.95|23.64|21.3|22.51|30.2|30.17|28.5|28.31|20.02|18.07|22.36|22.49|23.43|28.45|23.38|21.5|21.4||
2025-07-04 04:56:43|russ2000_1268|PEBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||13.3333|13.3333|14.1667|7.3333|15.1667|14.6667|15.6667|15.3333|16|15.6667|15.6667|16|15.42|14.6667|18.1667|19.1667|22.3333|24.5|29.7533|28.5|31.38|25.5|26.5|24.88|25.38|27.13|22|16|15.38|15.25|13.75|17|19.85|20.7|18.95|20.8|27.44|27.52|25.9|23.9|25.33|27.95|28.47|28.76|25.34|25.74|31.19|26.05|28.2|28.1|29.02|29.46|28.48|30.24|28.45|27.75|27.61|26.33|24.19|21.72|23.69|20.54|17.44|9.22|17.73|15.81|9.04|14.38|15.17|12.09|12.99|13.5|12.46|10.67|12.87|16.17|18.77|22.1|20.2|21.67|20.04|20.96|23.96|24.47|24.6|23.97|24.21|23.74|23.09|21.98|20.62|17.84|21.59|23.77|29.21|32.52|30.25|31.06|33.86|34.49|37.53|35.86|34.9|33.34|30.91|30.71|32.71|28.55|22.47|21.14|24.98|31.14|32.48|31.24|30.84|31.28|28.58|29.89|30|31.11|25.67|25.77|29.43|28.07|29.15|32|35.08|32|29.32||
2025-07-04 04:56:48|russ2000_1269|TTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:49|russ2000_1270|AREX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:50|russ2000_1271|RIGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362.7537|512.9487|512.0488|485.9951|372.5962|316.7969|215.9978|116.9988|74.6993|94.499|78|160|222.08|172.3|206|243.3|190|193.9|199.3|239.4|95|93.1|98.4|111.3|104.7|95.9|90.3|73.4|198.2|205|216.8|65.6|67.5|85.2|78.9|80|85.6|63.7|78.3|76.3|66.1|79.5|79.2|71.3|100.7|76|97.2|84.5|66.8|45.1|30.7|27.3|36|31.3|25.6|20.4|29.9|35.6|30|30.8|23.7|25.1|39.3|28.3|24.5|25.2|24.6|42.5|37.6|39.5|33.1|27.5|24|21.4|16.9|23|21.2|19.8|24|29.2|44.6|35.7|38|28.5|26.1|18.5|13.8|7.59|16.2|13.3|12.2|9.501|15.5|9.224|13.44|26.04|23.06|18.95||
2025-07-04 04:56:55|russ2000_1272|CMLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|11.3|16.71|16.75|13.55|16.69|13.32|5.31|5.36|8.17|9.95|10.7|11.81|12.17|10.44|12.05|9.24|7.16|5.42|3.19|4.7|4.95|3.39|2.34|1.66|0.777|0.72|0.189||
2025-07-04 04:56:58|russ2000_1273|MED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||206|150|168.75|100|106.25|103.15|118.75|125|153.15|75|103.15|75|81.25|87.5|90.65|106.25|81.25|37.5|18.75|9.35|16.375|8.375|3.875|1.125|1.09|1.14|3.6|1.19|0.94|0.5|1.26|3.09|5.3|12.4|13.15|15.2|9.78|7.39|3.35|3.44|2.82|3.07|4.11|5.39|6.99|18|11.88|13.05|8.52|8.73|6.45|4.21|4.2|5.85|8.29|4.25|4.6|9.6|18.78|26.98|21.14|31.37|26.72|24.36|23.14|26.72|16.41|13.91|16.23|18.06|27.89|31.72|23.18|28.81|24.86|27.09|26.34|31.43|33.6|29.5|31.64|32.19|27.77|30.32|30.35|31.91|36.77|39.08|44.84|41.61|56.62|68.53|63.79|146.49|228.75|148.5|127.43|128.95|99.96|87.91|83.11|102.34|162.72|204.14|252.99|332.25|227.9|205.74|186|166.75|125.48|126.05|112.13|78.7|84.34|66.38|40.09|25.74|18.3|19.67|14.36|14.07||
2025-07-04 04:57:02|russ2000_1274|EBF|price_second_month|2||||||||||||||||||||||||||||9.6|8.78|6.84|8.3667|9.68|10.9067|13.24|12.33|11.42|11.09|10.85|11.62|11.36|11.21|9.03|13.88|13.88|14|13.5|12.5|13.38|12.75|14|11.88|10.75|10.88|11|10.88|10|8.88|10.5|10.38|12|10.81|10|9.63|8.81|9.25|8.81|7.88|6.75|8|7.31|7.44|7.91|8.85|8.84|9.93|12.9|12.4|12.8|11.1|12.5|14.47|14.36|15.9|14.99|18.2|20.23|17.13|15.5|18.21|17.1|19.25|19.7|19.4|22.97|25.19|24.45|20.18|20.44|15.84|16.94|15.45|11.77|11.19|9|14.73|15.15|15|18.49|16.92|18.04|16.63|18.68|17.54|14.63|16.54|15.76|14.34|15.3|15.61|15.37|18.53|17.75|14.47|14.96|14.18|14.83|13.34|15.38|16.78|20.03|19.97|19.54|17.32|14.65|16.9|17.6|19.25|20.15|19.9|17.9|21.75|19.36|19.84|20.18|20.33|19.59|20.86|18.61|17.3|15.24|18.2|20.73|19.77|18.94|18.93|17.25|21.85|22.56|21.24|19.43|21.54|21.36|20.37|19.9|23.84|20.36|20.75|17.95|18.64||
2025-07-04 04:57:08|russ2000_1275|GOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.15|130.65|152.5|135.65|144.4|103.75|106.25|85.65|90|84.4|66.55|75.3|94.4|120|101.9|111.25|126.15|89.75|81.7|78.9|79.2|66.85|73.95|68.75|66.25|46|50.65|89.05|107.75|137.9|194.55|202.95|196.95|200.65|144.1|126|115.65|134|127.65|119.9|160.6|129.15|126.05|128.2|168.95|144.9|74.35|65.85|74.85|64.8|65.3|77.05|86.35|87.5|113.7|121.95|105.25|89.7|77.95|73.95|46.4|32.05|28.95|35|35.2|42.4|39.05|51.8|66.2|61.3|28.55|24.65|21.25|15.25|8.45|2.903|3.9995|3.65|4.2|6.83|5.65|9.31|8.11|9.05|8.66|9.25|7.04|5|4.56|6.2|6.03|4.07|3.08|4.05|4.26|6.1|9.97|11.48|9.41|12.38|14.76|9.59|8.44|10.38|7.06|7.31|9.45|12.87|14.39|12.3|10|9.7|7.7||
2025-07-04 04:57:13|russ2000_1277|AVD|price_second_month|0|||||||||||||||||||||||||||||||||||||1.3238|1.1388|0.985|1.3238|1.6|1.6|1.9075|1.9388|1.585|1.0463|0.8|1.1075|0.8612|0.8925|0.7075|1.17|1.415|0.8|0.8775|1.0313|0.94|1.2338|0.8788|0.9375|0.7662|0.6725|0.8287|0.7975|0.6875|0.8512|0.6563|0.9063|0.985|0.93|1.2188|1.45|1.5638|1.8125|2.125|2.4563|3.2917|3.4583|3.875|3.68|4.61|6.8|8|8.8825|14.4|11.4038|14.3438|14.5988|13.425|15|17.2875|21.5325|18.93|15.05|17.82|17.26|13.79|15.66|16.35|15.11|13.37|14.84|9.76|13.81|10.21|8.76|7.35|6.45|7.97|6.61|6.82|8.23|11.95|11.94|12.76|16.52|26.95|29.42|33.27|31.03|30.46|25.08|28.73|22.25|15.22|13.44|10.89|11.27|13.78|13.36|15.76|12.61|13.1|16.85|18.2|15.75|16.85|20.25|19.9|19.5|21.55|21.9|16.72|18.78|13.28|14.17|16.1|15.25|13.3|14.15|15.16|19.52|18.39|15.33|14.31|15.07|24.68|19.93|23|20.87|17.06|13.82|9.38|10.72|8.69|5.74|6.01|5.14|4.92||
2025-07-04 04:57:19|russ2000_1278|AERI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:20|russ2000_1279|AT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:21|russ2000_1280|BIOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:22|russ2000_1282|RMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.71|27.77|29.72|33.45|32.76|33.14|35.17|36.67|33.18|40.39|41.85|50.15|57.5|54|61.35|52.5|54.85|52.45|50|33.28|39.28|30.35|26.3|38.09|29.4|28|35.69|32.07|39.82|34.48|33.49|27.49|29.32|24.3|23.32|19.83|18.49|18.6|16.33|9.23|8.16|8.51|11.88|13.48|9.33|7.6||
2025-07-04 04:57:24|russ2000_1283|SHAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.76|44.89|43.4|41.64|38.3|35.41|36.78|35.83|36.9|30.6|40.42|38.99|61.63|58.87|55.55|52.89|59.18|98.59|61.52|63.07|53.5|60.22|82.14|120.86|88.38|86.75|72.99|66.26|48.65|47.72|50.85|55.79|65.13|70.38|60.37|103.3|95.03|99.41|133.73|108.6|126.35||
2025-07-04 04:57:26|russ2000_1284|STAA|price_second_month|0|||||||||||||||||||||||||||||||||||||9|5.13|4.25|4.13|4.75|4.75|5.75|5.5|4.75|5.13|10.38|10.25|9.75|10.5|11.63|13.75|14.75|12.38|11.38|12.63|13|17|17.38|16.25|12.44|7.5|8.81|9.44|11.94|11.88|9.88|12|13.63|16.69|13.88|9|3.4|3.32|4.25|4.8|5.06|3|3.26|3.74|11.13|12.05|10.99|7.86|7.53|4.77|5.94|6.45|3.9|5.11|5.7|8.12|8.63|6.85|7.01|6.16|4.53|2.93|2.82|2.32|3.35|5.47|1.82|1.25|0.99|2.95|3.74|3.76|5.2|4.57|5.35|6|5.92|8.19|9.83|10.43|8.49|6.55|5.78|5.39|8.9|12.69|12.62|14.16|15.43|11.51|9.21|6.86|9.34|7.99|8.39|6.23|5.43|8.78|10.85|9.95|9.15|11.95|17.35|15.7|29.75|47.7|38.01|36.8|23.17|30.11|36.86|31.38|38.8|47.95|71.27|104.01|146.03|154.47|95.19|79.32|65.94|94.59|57.11|55.39|58.02|43.36|31.36|31.24|41.53|33.09|29.1|17.5|17.81||
2025-07-04 04:57:32|russ2000_1285|NANO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:33|russ2000_1286|LTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:34|russ2000_1287|AXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:37|russ2000_1289|KODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|30.18|27.68|23.12|20.33|18.86|19.01|13.38|12.91|8.38|13.11|15.66|14.95|14.35|9.4|7.5|3.4|5.25|5.2|3.25|3.94|3.07|2.46|2.31|2.41|3.22|2.73|6.76|6.97|8.8|6.66|7.28|5.99|4.51|4.62|5.48|4.19|3.46|5.08|4.58|3.82|3.5|5.16|5.28|7.25|7.02|5.99||
2025-07-04 04:57:44|russ2000_1290|SAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.54|43.45|71|51.72|44.15|32.11|32.91|38.03|50.8|67.4|64.75|80.37|94.15|155.4|152.69|164.84|115.29|153.97|174.36|166.41|150.19|64.45|39.06|50.11|79.88|80.24|68.58|46.21|38.91|34.04|31.27|38.14|38.48|41.64|49.6|19.72|19.48|22.55|10.86|8.43|5.28|7.34|6.52||
2025-07-04 04:57:48|russ2000_1291|UIHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:50|russ2000_1292|TRC|price_second_month|0|||||||||||||||||||||||||||||||||||||17.78|16.31|17.93|16.58|17.71|14.51|15.03|14.25|13.88|14.88|12.13|12.75|13.5|14.13|14.63|15.75|17.75|15.75|16.25|16.75|17|36|29|29.94|26.69|19.75|20.13|17.5|26.63|30.63|24.06|25.13|22.75|24.75|22.45|21.5|26.3|26.05|23.14|26.3|30.15|24.44|28.35|25.5|31.05|31.8|39.5|39.06|34.73|37.29|39.55|49.25|51.9|51.16|41.35|47.4|41.68|43.39|50.77|47.43|49.27|41.38|38.65|35.4|39.91|34.21|26.11|20.95|25.69|25.57|26.61|32.4|24.5|21.24|24.19|26.31|36.85|27.19|24.67|29.22|26.64|27.96|27.9|29.3|30.16|29.71|35.67|35.45|30.45|28.12|28.36|24.58|24.98|23.63|21.12|17.6|23.33|23.74|26.24|23.05|20.02|19.98|22.45|22.15|24.6|22.23|18.07|18.49|16.19|16.74|16.44|15.08|14.34|14.31|14.33|16.32|14.96|19.22|18.3|16.98|16.99|15.76|19.6|19.21|16.9|16.68|15.79|16.63|18.23|17.89|16.12|15.36|16.69||
2025-07-04 04:57:57|russ2000_1293|WSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9299|14.09|12.83|11.5|11.85|13.1|12.8|12.76|13.79|14.71|17.79|14.8|13.52|14.15|14|15.08|14.9|15.58|14.55|11.2|11.86|10.42|13.68|14.99|13.59|14.24|11.55|12.74|14.85|12.21|12.23|13.57|13.82|14.51|12.49|12.61|14.05|13.62|5.72|6.75|7.76|9.59|8.66|9.62|9.26|11.98|12.29|10.41|9.58|9.79|8.76|9.49|11.01|12.37|12.98|13.16|14.84|13.42|12.31||
2025-07-04 04:58:02|russ2000_1294|AGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1634.4586|1987.7277|1420.142|1840.5323|2331.5764|1882.9246|2008.9239|1535.5432|1185.8068|1039.7889|1436.6279|957.3594|1444.8708|1665.0753|1453.1138|1196.4049|950.294|743.0428|1109.2651|812.519|781.9024|646.4825|645.305|719.4915|280.2602|227.2698|249.6435|215.4942|330.8954|292.0358|251.9987|264.9519|272.0172|204.8961|60.0558|47.1026|85.9622|243.7557|83.607|90.6724|121.2891|90.6724|104.8032|107.1583|108.3359|61.2333|47.4952|62.6073|102.4483|90.0838|84.981|83.9997|79.0932|71.6353|51.8129|95.9716|59.2708|61.626|58.0933|96.1679|160.5415|139.5416|100.2894|54.3643|82.8222|121.4856|80.8595|83.2147|65.1587|72.4203|77.1306|105.7847|65.7474|43.3737|47.2989|60.6447|50.0466|56.5232|82.2334|49.654|73.2054|85.4717|72.6166|78.5044|83.6072|121.0931|61.8222|52.9905|32.7756|52.9905|52.9905|40.4298|31.2|27.6|15.542|13.4|15.69|5.15|3.42|2.85|3.43||
2025-07-04 04:58:07|russ2000_1295|SRDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.53|3.625|4.565|5.53|7.875|7.625|10.595|15.5|11.94|22.75|22.065|31.03|54.24|46.6|32.36|35.4|33.96|26.65|32.15|28.05|39.07|33.54|21.17|21.02|22.3|23.81|30.1|32.15|39.42|37.14|39.21|38.76|38.91|34.98|33.78|37.01|37.52|48.25|51.64|44.17|44.84|38.97|22.74|17.47|19.77|22.89|22.35|19.26|17.01|12.03|9.25|13.04|14.56|10.66|12.4|14.32|13.93|18.64|20.14|25.36|23.74|19.8|24.12|24.9|21.41|20.42|21.01|24.05|24.68|22.75|21.06|18.66|22.04|28.47|23.95|24.75|24.4|26|33.1|30.1|51.8|78.75|60.59|58.35|40.56|47.06|41.04|34.91|36.98|45.25|37.44|52.15|53.05|60.07|43.93|44.88|39.23|33.69|36.13|21.84|18.33|36.82|32.82|31.9|42.06|39.63|39.45|32.86|29.02||
2025-07-04 04:58:11|russ2000_1298|XOMA|price_second_month|0|||||||||||||||||||||||||||||7235.9638|5549.9722|5474.9726|8999.955|9299.9535|6899.9655|5174.9741|7349.9632|6074.9696|3374.9831|2999.985|2474.9876|1763.9912|1949.9903|1763.9912|1349.9932|1088.9946|1013.9949|1013.9949|617.9969|674.9966|1049.9948|656.9967|1217.9939|2156.9892|1799.991|1181.9941|2063.9897|1538.9923|1892.9905|2042.9898|1490.9925|1463.9927|617.9969|974.9951|1049.9948|1424.9929|1367.9932|899.9955|2774.9861|956.9952|3638.9818|2708.9865|2165.9892|3815.9809|3437.9828|2585.9871|2411.9879|1220.9939|1625.9919|1670.9916|1082.9946|1808.991|2810.9859|2072.9896|1799.991|1256.9937|743.9963|599.997|431.9978|419.9979|437.9978|512.9974|503.9975|536.9973|509.9975|680.9966|959.9952|1019.9949|830.9958|1079.9946|761.9962|599.997|620.9969|281.9986|152.9992|242.9988|260.9987|224.9989|143.9993|131.9993|57.8|47.6|104.6|60.8|39.2|29|30.2|47.8|69.4|61|54.3|83.8|93.4|95.6|167.2|82.8|87.6|113.8|73.8|70.4|16.618|26.6|15.2|13.702|11.35|5.58|4.7|6.47|11.09|30.2|26.84|21.45|18.73|15.03|14.06|18.72|17.59|24.48|24.3|20.62|19.02|33.11|36.2|29.47|31.12|20.51|21.93|18.21|19.88|21.17|21.28|17|14.02|14.84|24.31|25.79|29.25|33.45|22.7|24.76||
2025-07-04 04:58:17|russ2000_1299|ATRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:18|russ2000_1300|MBWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1936|12.0816|11.1936|11.3709|10.6602|10.6602|9.0552|8.5948|7.2135|6.2159|6.9065|7.06|10.491|11.5672|12.2508|12.1831|15.1482|16.8272|15.8225|15.3758|19.3088|21.2743|27.215|28.0797|30.3989|28.1438|30.2257|35.2446|37.6979|35.2878|41.1791|36.2812|35.22|38.2857|38.5905|36.419|32.3429|27.49|22.47|17.13|13.5|8.41|8.67|6.89|3.99|3.81|4.5|3.3|3.78|5.95|4.9001|6.8|8.36|9.05|8.35|9.41|13.45|14.57|16.95|14.48|16.66|16.79|20|22.28|20.3|21.43|18.95|19.17|19.01|20.01|20.3|25.87|22.57|24.44|26.8|32.81|33.44|31.07|30.39|37.11|33.1|36.24|35.41|31.94|34.63|30.85|30.77|35.25|28.69|22.94|21.84|24.83|29.24|32.3|31.2|33.58|36.87|33.05|33.08|34.81|34.59|26.03|33.38|34.39|36.84|38.31|45.98|50.05|48.21|44.16||
2025-07-04 04:58:22|russ2000_1301|DHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|7.29|6.85|8.95|2.97|2.39|4.31|5.67|5.88|6.62|8.52|6.56|10.33|13.79|14.26|8.55|7.05|8.95|10.01|7.98|8.5|9.77|9.09|8.59|7.12|7.08|7.12|8.48|11|8.58|8.53|8.12|9.25|7.51|6.75|7.68|6.55|4.95|2.85|1.85|1.95|1.65|1.9|2.25|1.76|2.35|3.61|3.63|3.12|2.28|2.77|2.7|1.96|2.94|3.25|4.51|5.11|5.85|6.27|5.14|5.66|4.24|3.88|3.77|2.52|2.8|2.29|1.94|1.73|2.42|1.99||
2025-07-04 04:58:26|russ2000_1302|KIRK|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|11.3|12.39|16.5|17.45|18.15|16.88|12.15|8.6|12.45|11|9.06|9.08|6.19|6.62|5.08|4.9|5.09|4.95|3.75|1.62|0.91|0.77|2.25|2.48|2.58|3.73|10.83|13.71|17.8|20.78|16.45|13.37|14.06|14.5|12.15|9.12|13.6|17.03|11.84|9.96|10.43|11.22|16.84|18.46|25.21|19.14|17.69|16.77|23.64|23.79|28.01|21.42|15.33|16.9|14.49|12.03|15.51|11.48|9.75|11.32|12.86|9.96|12.3|9.18|8.85|7.52|2.27|1.4|1.3|0.8|2.52|8.31|19.1|30.34|23.24|19.21|15.23|11.5|3.83|3.57|3.11|2.86|2.75|2.05|3.13|2.49|1.75|1.91|1.73|1.3|1.06||
2025-07-04 04:58:30|russ2000_1303|IMMU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:31|russ2000_1305|DCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.1667|2.92|3|4.0867|4.46|6.2933|6.8333|8.2533|9.7533|11|14.7533|16|17.5|24.8333|21.6267|21.46|21.42|17.19|16.69|12.5|11.44|12|8.88|9.31|11.19|14.5|11.88|12.7|13.7|13.45|9.95|13.9|19|19.8|13.9|12|13.88|16.99|22.27|22.45|18.85|21.67|25.35|20.4|16.45|20.75|20.49|22.09|19.42|17.33|22.97|25.58|24.97|28.87|36.76|27.73|31.67|26.47|16.72|12.72|19.01|18.06|18.65|17.49|19.77|19.2|22.38|22.37|19.63|18.56|11.97|15.27|9.03|14.68|15.67|15.5|19.43|26.15|25.34|27.8|25.39|31.06|24.9|24.88|23.29|23.62|16.74|14.38|16.9|23.74|28.6|30.81|31.81|27.5|27.97|28.14|33.76|40.69|39.23|42.43|45.13|41.18|48.88|44.65|32.2|37.37|49.72|54.4|53.77|52.7|42.51|50.51|45.65|44|50.31|53.8|40.96|45.47|50.38|47.72|58.18|65.08|67|58.62|70.38||
2025-07-04 04:58:38|russ2000_1307|PETS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.583|3.125|3.3333|2.708|5.6667|6.875|6.25|4.375|3.125|1.3|0.5625|0.3125|0.31|1.65|1|0.8|0.91|1.1|2.3|1.81|2.13|3.65|7.39|8.45|10.74|8.56|5.63|6.5|8.1|7.06|10.45|11.78|18.69|12.38|12.5|12.84|12.65|12.91|14.99|12.74|11.4699|13.95|14.24|17.93|13.78|14.62|18.09|16.42|19.37|19.72|15.45|17.73|14.89|12.81|10.13|9.32|12.18|11.41|10.28|11.54|12.65|13.39|15.27|15.78|13.8|13.3|14.08|13.5|15.39|16.69|16.58|16.8|16.5|18.83|20.16|21.83|21.06|35.09|36.27|39.35|45.19|37.45|36.69|24.09|23.05|17.47|15.8|22.83|26.4|36.1|34.76|30.7|34.71|28.9|27.54|27.36|26.95|22.03|20.57|19.8|18.78|14.83|11.27|6.93|5.06|4.26|3.19|4.63|4.42|3.7||
2025-07-04 04:58:43|russ2000_1308|SP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:44|russ2000_1310|CCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|33.4|13.79|15.9|10.28|12.34|14.63|13.95|18.34|17.29|14.83|17.78|15.61|17.2|18.97|18.87|18.31|17.03|16.43|20.49|19.05|17.69|17.07|13.27|10.86|14.73|16.34|8.2|7.68|8.05|8.51|8.99|9.16|8.4|7.42|7.28|7.68|7.28|5|5.03|5.78|3.97|3.98|4.26|5.5|5.25|5.9|7.64|10.38|5.57|8.09|9.49|12.32|10.83|13.27|17.34|12.24|13.62|12.11|14.84|16.03|11.36|12.2|13.44|13.09|12.1|9.85|8.33|9.2|7.33|10.34|12.19|10.13|6.27|6.32|9.39|10.03|16.13|20|26.16|20.94|17.65|24.68|35.3|26.28|25.93|24.9|20.72|17.47|14.86|14.05|10.66|18.07|13.53||
2025-07-04 04:58:48|russ2000_1312|VSEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.225|1.175|1.4|1.425|1.55|2.4|2.35|2.7|3.8|4.2|3.2|2.9|2.4|2.45|2.4|2.0625|2.625|2.1875|2.4075|2.1875|2.72|2.0325|2.125|1.7025|1.595|1.4375|1.375|1.595|1.625|1.7|1.6375|1.675|2|1.925|2.7975|3|2.655|3.005|3.075|4.275|4.3975|4.135|6.34|5.695|9.34|8.5275|8.5875|10.075|8.1075|7.8925|8.6525|10.5|16.835|21.715|25.805|15.875|17.185|18.335|16.825|11.94|12.555|17.155|22.725|21.265|19.155|14.04|15.185|13.555|13.17|12.41|13.045|12.215|12.275|11.605|11.51|11.455|16.96|22.52|25.61|24.15|30.955|29.665|26.91|39.605|31.215|20.69|30.895|31.355|33.605|32.91|38.71|40.68|41.84|52.15|47.77|48.5|49.41|38.58|29.13|35.35|24.11|31.84|40.79|29.45|26|29.03|34.2|38.56|47.57|49.99|54.74|47.65|38.86|41.85|49.04|57.41|47.03|56.75|60.43|74.1|81.86|93.03|117.26|118.5|130.09||
2025-07-04 04:58:54|russ2000_1313|VNDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.11|14.3|26.77|19.79|15.53|8.59|5|4.6|1.12|0.63|0.76|11.6|15.25|10.57|10.37|7.99|6.35|8.33|7.03|7.13|5.33|4.99|4.61|4.16|4.22|3.37|3.91|8.34|10.71|11.37|13.72|10.59|12.3|13.03|11.43|10.16|10.88|9.32|7.69|10.4|12.25|16.8|14.5|13.8|15.95|13.1|17.3|17.25|21.2|23.32|20.36|15.22|15.06|16.76|13.42|11.05|11.23|12.41|18.74|18.58|16.11|16.2|13.4|9.83|10.38|10.49|6.72|5.96|5.94|3.55|4.35|4.98|5.28|4.98|4.46|4.33||
2025-07-04 04:58:58|russ2000_1316|OMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:59|russ2000_1317|PFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4333|50|45|45.8333|45.8333|48.3333|47.5|47.5|44|45.8333|47.5|50.8333|49.1667|49.1667|56.6667|60|60|59.6667|73.3333|73.3333|73.3333|131.5|129.0667|136.0333|146.1667|160.2|176.1333|186.8333|189.9|206.15|190.85|205.7|133.65|91.6|44.6|48.85|28.25|27.25|22.5|17.416|8.85|6.75|11|8.2|8|7.55|7.55|7.99|7.55|10.1|12.27|12.89|13.55|16.12|16.17|16.08|20.34|24.03|22.53|24.02|25.52|26.95|27.58|30.65|36.42|28.55|32.92|35.05|45.09|56.14|49.91|53.8|62.6|62.33|63.7|61.21|51.22|51.22|43.77|49.96|55.15|51.13|37.57|37.4|36.77|57.95|68.29|63.89|68.15|78.48|68.51|67.84|75.59|70.4|46.12|62.11|61.63|71.85|74.72|82.85|94.33|88.75|83.61||
2025-07-04 04:59:03|russ2000_1320|VRA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|40.28|38.2|35.4|32.16|31.09|20.4|24.59|24.58|23.77|20.85|20.11|24.05|28.86|21.87|23.23|20.14|16.31|11.22|13.2|16.07|19.39|13.77|15.92|11.77|8.99|8.97|8.43|12.54|10.7|14.97|16.05|8.41|12.81|11.09|9.62|11.52|4.31|4.24|7.74|8.32|10.58|11.91|9.54|8.38|8.08|4.68|3.24|4.15|6.07|6.4|6.54|7.75|6.24|5.98|5.09|3.6|2.63|2.34||
2025-07-04 04:59:06|russ2000_1321|FBNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.6667|4.0556|4.7778|4.6667|5|4.6667|6.2222|5.5|6.5556|7.2222|7.7778|11|10.2222|11.1111|13.5556|14.1111|14.6667|13.1689|12.7778|12.2222|11.1111|12.6667|11.92|10.6667|11|9.5|10.2067|12.7933|15.8333|15.6267|14.6333|13.72|15.3667|16.6733|16.3933|16.7467|17.3|19.4|20.6667|22.26|20.3333|21.6467|28.32|24.93|20.9|21|22.03|22.23|21.01|20.7|20.87|22.21|19.5|19.55|19.11|17.76|16.81|15|17.24|10.32|13.79|17.54|13.01|14.12|16.14|12.14|14.49|14.74|11.94|9.75|11.78|10|9.29|9.93|11.14|13.34|14.25|14.06|17.08|18.3|18.08|17.77|17.08|17.58|15.77|17.02|19.49|18.49|19.73|20.05|25|30.05|27.76|30.94|37.9|34.63|41.61|41.72|40.02|39.19|35.41|35.22|39.1|32.1|25.42|20.45|31.38|40.27|44.37|41.76|44.44|44.88|37.47|36.41|48.63|41.49|30.1|29.64|31.34|34.12|31.55|42.48|47.3|41.96|41.37||
2025-07-04 04:59:12|russ2000_1322|ORBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:12|russ2000_1323|PPBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.6|77.5|80|97.5|30.65|28.75|19.4|19.7|27.5|19.7|18.75|20|15.65|2.65|3.45|3.45|2.1|1.8|3.2|3.91|6|6.23|6.05|6.73|7.34|9.65|14.6|11.51|10.87|14.25|12.11|10.47|12.32|11.82|12|11.5|11.95|11.81|11.45|10.18|10.5|9.46|8.11|7.25|5.62|4.2|3.75|4.85|4.18|3.38|4.28|4.6|4.01|5.9|6.86|6.84|6.4|6.59|7.51|7.9|9.01|10.37|11.97|11.81|13.27|14.54|15.9|14.12|14.85|15.91|15.78|15.75|18.76|23.43|20.55|25|26.99|32.05|40|34|35.4|39.6|42.05|41.3|39.55|30.87|29.85|28.3|29.46|32.04|25.83|21.62|22.59|28.82|40.3|45.97|39.96|38.75|38.71|32.56|32.76|36.95|32.42|18.83|23.02|22.52|22.86|22.24|25.7|28.4|23.89|21.2||
2025-07-04 04:59:17|russ2000_1324|I|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:18|russ2000_1325|SRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|22.25|18.13|18|16.94|14.31|18|13.5|10.63|11.25|10.38|8.44|7.55|9.1|8.85|6.54|8.6|15.75|17|9.83|10.45|11.78|15.85|13.35|15.15|15.66|14.85|15.21|12.07|7.82|9.61|6.05|5.94|7.78|8.47|7.24|11.39|12.54|10.44|8.32|10.78|16.73|12.7|4.61|1.82|3.23|5.32|6.99|8.34|9.68|8.63|13|15.08|15.32|7.97|8.22|9.67|7.05|6.32|4.93|6.45|11.21|12.44|12.91|11.01|9.61|12.46|10.86|11.55|11.93|12.21|14.63|12.04|16.41|17.33|15.87|16.89|15.46|16.56|22.82|21.76|31.53|29.93|26.75|29.57|26.03|30.71|30.14|22.1|20.58|20.2|26.86|30.66|30.44|23.3|21.83|16.51|20.68|19|23.69|23.81|16.36|20.55|16|17.57|15.87|14.34|6.86|5.62|5.02||
2025-07-04 04:59:22|russ2000_1326|AAMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:23|russ2000_1327|SMRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.72|12.49|9.34|6.87|6.01|3.27|2.41|2.59|3.55|3.36|3.34|2.91|2.45|1.7|1.77|1.24|0.837||
2025-07-04 04:59:25|russ2000_1329|BRSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:26|russ2000_1330|KEYW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:27|russ2000_1331|POWL|price_second_month|0.49001814882033|||||||||||||||||||||||||||||10|8|10.63||9.13|9.5|13||7|6.5|7.5||7.25|6.25|5.75||6|5.88|5.63||6.25|6.88|8.25||11.63|9.25|13.88||15.25|15.5|15.25||12.5|7.75|10||9.25|8.63|6.88||9.75|11.88|12.75||30|22.65|18.77||24.25|18.8|17.08||14.64|16.77|19.15||17.09|16.85|18.49||18.87|21.89|17.96||23.93|22.13|31.57||31.76|37.89|44.07||50.41|40.81|29.02||37.07|38.39|31.53||27.34|31.12|32.88||36.5|30.97|31.28||37.36|38.67|41.53||51.65|61.29|66.99||65.38|40.86|49.07||35.17|30.1|26.03||39.34|40.05|39||31.99|29.99|28.65||34.83|36.26|25.01||38|39.15|48.99||27.39|24.13|29.49||30.95|24.57|29.49||23.37|21.08|35.18||60.59|82.9|88.4||143.4|221.99|221.65||210.45||
2025-07-04 04:59:33|russ2000_1332|HRTX|price_second_month|0|||||||||||||||||||6.375|5.75|7.625|8|6|7.375|7.75|6.5|6|6|5.875|3.75|2.5|3.3125|4.125|5.8125|8.875|11|9.875|9.75|8.375|8|6.75|7.125|6|6.75|5|6|4.5|5.125|4.906|6.688|5.625|8.75|10.125|7.375|7.563|8.125|7.25|7.5|7.375|6.938|7.875|4.375|6.375|4.75|5|4.813|3.625|4.125|3.375|3.375|2.438|2|3.2|1.9|2.49|2.2|2.4|1.5|0.838|1.102|1.22|1.79|2.15|2.4|3.35|1.24|1.24|1.989|1.6|1.53|1.44|2.21|1.74|1.42|1.09|1.32|2.66|2.1386|1.69|1.38|1.57|1.47|0.54|0.62|0.89|0.85|0.9|1.87|0.8105|0.59|0.53|0.3799|0.15|0.299|0.25|0.32|0.55|0.735|0.53|0.7|0.4121|0.41|0.46|14.03|11.94|9.39|7.71|12.99|19.76|38.46|29.95|15.88|21.4|18.6|15.35|14.3|13.4|16.5|17.6|20.35|32.45|38.55|28.73|26.47|17.03|18.52|25.56|18.65|18.22|14.3|17.33|18.08|13.27|11.67|9.45|7.1|3.3|4.09|2.71|2.37|1.14|1.64|1.23|2.66|3.7|1.93|1.19|2.47|1.88||
2025-07-04 04:59:38|russ2000_1333|HTBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:39|russ2000_1334|CECO|price_second_month|0.063281824871229|||||||||||||||||||||||||||||||||||||||||||||2.63|2.31|1.88||4.44|4.31|3.06||3.13|2|2||3.38|4.72|3.06||2.69|1.56|3||3.5|2.69|2.5||2.22|2.13|1.38||2|2.22|3.3||2.4|1.81|1.85||1.8|1.79|1.65||1.79|2.12|3.44||3.03|4.35|5.74||8|9.27|8.97||11.48|15.28|10.98||5.89|3.96|2.42||3.98|3.75|3.95||4.7|5.9699|5.96||6.7568|5.691|5.55||7.9|9.77|9.95||12.3|14.08|16.152||15.59|13.4|15.54||11.33|8.19|7.68||8.74|11.28|13.95||9.18|8.46|5.13||6.14|7.88|6.75||9.59|6.985|7.66||6.59|7.29|6.96||7.16|7.04|6.23||5.98|8.85|11.68||13.36|15.97|20.28||28.85|28.2|30.23||28.31||
2025-07-04 04:59:45|russ2000_1335|RTIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:46|russ2000_1336|KE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.17|15.07|11.41|10.99|10.89|11.27|12.17|17.7|16.1|17|18.9|20.8|17.35|18.8|19.6|17.64|16.45|16.02|13|17.4|14.78|14.69|13.61|16.11|24.03|21.78|24.17|21.22|17.76|19.01|21.54|22.46|25.01|25.06|29.8|25.38|22.33|22.91|17.91|19.34|18.54|18.53||
2025-07-04 04:59:49|russ2000_1337|PHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:49|russ2000_1339|PGC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4531|16.3613|17.8114|17.2596|16.5435|16.3093|15.8683|13.1986|12.7778|12.8227|14.6452|14.3819|13.2446|13.9598|14.2796|14.9514|23.5356|24.1028|28.6285|21.4135|24.1143|25.6576|26.3136|28.9534|25.5921|27.2473|30.5509|26.4706|24.958|25.5089|26.6947|26.3772|22.7264|22.9505|23.9029|24.6032|26.592|24.1923|23.296|24.0896|26.0037|27.3856|28.9449|14.6125|15.7796|16.5588|11.3529|12.3661|13.0428|10.5392|11.7647|13.0882|12.598|10.6176|10.0027|12.3333|14.5686|14.451|13.5686|14.4451|15.0392|16.2941|18.33|18.6|19.78|18.76|17.74|19.65|20.26|21.22|22.78|16.58|19.01|19.98|26.77|31.34|30.39|30.47|35.23|32.98|34.5|33.41|28.61|29.08|27.04|28.13|29.9|27.45|18.83|17|22.01|27.51|33.22|33.31|33.08|37.72|33.7|33.67|41.22|37.15|26.39|27.27|24.84|24.23|21.7|28.56|36.14|32.36|27.42||
2025-07-04 04:59:53|russ2000_1340|CORR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:54|russ2000_1341|AMPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||896.5468|378.4894|567.7341|1774.1692|1667.719|1731.5891|1717.3958|849.2356|747.5166|668.7435|865.7946|917.8369|1196.9728|1539.9789|1842.7704|1878.2538|1759.9758|1095.2538|811.3867|1334.1752|536.9819|695.4743|778.2689|615|1170|249.03|218.82|246|261.03|156|525|666|672|179.19|174.03|182.76|156|149.22|126.57|178.56|171|227.43|253.11|705|555|492|333|155.34|51.45|28.35|9.998|5.222|5.39|3.536|2.11|2.3|0.23||0.0022|0.0021|0.0031||
2025-07-04 04:59:57|russ2000_1342|WD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|13.6|11.93|11.75|12.26|11.97|12.46|16.52|21|19.43|14.66|16.21|16.71|14.86|14.69|15.79|16.3|23.42|23.62|27.58|22.64|24.03|26.38|29.81|39.33|46.9|47.69|48.8|50.16|56.84|55.23|44.84|55.99|52.07|56.47|65.41|74.93|42.2|53.82|81.07|105.92|100.38|99.16|154.9|139.75|99.39|102.5|82.71|87.23|74.03|85.19|82.55|94.99|98.73|107.06|108.49|85.67|66.46||
2025-07-04 05:00:00|russ2000_1343|TAST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:01|russ2000_1344|NM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:03|russ2000_1345|FDEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:04|russ2000_1346|ETM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:05|russ2000_1348|AGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||1.9167|1.5|1.5||1.417|1.417|2.3333|2.583|4.583|7|10.5|11.792|12.25|22.083|20.917|22.271|12.3333|12.6667|14.167|22.6667|19.8125|19.375|16.9375|15.1875|16.875|20|25.99|32.25|34.51|45.56|43.74|31|28|31.5|24.05|23.77|29.46|28.49|27.2|22.86|19.86|22.66|19.28|18.48|23.36|27.87|29.86|25.05|28.05|26.09|25.58|29.39|32.6|27.21|24.04|28.96|29.3|4.43|3.57|6.25|8.35|6.8|8.74|15.97|10.93|13.96|19.93|19.05|20.08|16.99|19.96|24.12|24.76|33.68|33.75|30.07|33.65|35.01|31.46|31.02|32.92|30.41|31.94|31.57|23.67|29.97|32.45|36.07|40.98|54.01|57.58|60.6|68.12|74.25|76.06|93.51|77.07|66.06|81.87|68.43|82.35|83.05|75.06|64.13|68.15|67.7|86.25|101.46|97.9|121.72|123.7|105.01|109.24|125.85|141.86|133.81|168.32|165.84|178.87|174.67|197.47|213.47|209.07|186.42||
2025-07-04 05:00:10|russ2000_1349|ACRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42|15.8|16.93|16.72|12.21|13.18|13.38|12.41|12.38|11.95|12.06|11.89|12.47|12.4|9.59|11.98|12.63|13.72|13.59|13.16|13.17|13.3|12.65|13.78|14.4|14.19|14.03|14.92|15.3|15.59|17.62|7.98|9.87|11.41|13.87|14.88|15.43|14.72|14.14|14.7|13.56|12.3|11.33|9.33|9.64|9.88|8.2|6.53|6.82|7.22|5.05|4.61||
2025-07-04 05:00:13|russ2000_1350|UVSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.857|11.619|12.825|16.635|18.667|17.905|17.016|16.7619|11.8035|10.5457|9.5782|8.9977|8.64|8.4267|9.2267|10.1333|10.9653|14.2293|14.9333|14.9973|15.5093|16.2133|17.1733|17.3013|22.0667|23.0667|25.3333|34|33.32|27.0933|31.3933|26.9133|27.47|26.25|25.66|24.47|26.23|29.86|30.89|24.41|23.5|23.32|21.3|20.47|24.56|28.89|31.32|19.96|19.87|20.77|16.19|17.37|19.26|16|18.61|18.04|17.03|14.11|15.12|15.8|16.02|16.43|16.82|16.59|17.91|19.06|20.96|19.27|20.82|19.1|19.4|18.99|19.2|19.35|20.88|19.09|20.19|23.34|28.55|27.85|27.55|29.15|28.1|27.4|29.45|28.5|25.5|26.51|23.88|25.31|26.11|23.4|16.44|16.09|18.31|25.15|29.16|27.08|27.57|28.98|26.5|24.8|28.21|28.2|17.73|17.99|18.89|20.02|21.8|28.46|31.76|30.56|29.52||
2025-07-04 05:00:17|russ2000_1352|NVEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||153.125|75|65.625|75|56.25|32.825|32.825|21.1|25|13.75|23.425|20.5|28.125|15|14.05|17.175|7.8|5.935|5.5|6|8|7.25|11|7.55|8|7.04|6.5|38.4|54.749|42.79|31.87|33|29.45|22.55|19.97|14.43|15.25|16.58|14.55|28.88|39.45|25.33|33.82|34.91|28.08|25.5|35.93|31.02|23.09|27.1|40|53.2|37.65|44.46|46.49|38.4|50.99|59.25|61.08|66.06|58.58|53.5|51.99|56.21|53.1|52.96|51.73|49.32|56.99|56.43|53.17|69|70.58|63.72|71.83|52.52|59.56|50.87|56.47|58.05|66.77|78.36|78.94|75.84|83.62|69.51|110.55|113.68|95.54|102.82|72.96|64.2|63.59|63.27|60.53|53.43|51.19|70.47|69.86|70.21|67.27|57.2|49.46|50.72|63.71|75.98|89.37|88.45|71.67|83.59|77.53|83.75|77.28|68.84|71.16||
2025-07-04 05:00:22|russ2000_1353|CORT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|4.5|4.73|4.3|5.55|4.49|4.88|4.92|1.23|0.83|0.98|1.5|3.21|3.03|2.57|2.13|1.95|0.91|0.95|0.83|1.06|2.07|2.69|3.01|2.79|3.39|4.05|4.31|2.85|3.27|4|4.18|2.94|1.39|1.72|1.8|1.66|1.89|3.5|1.9|2.77|3.03|3.31|5.84|5|4.95|3.81|5.48|5.41|9.05|8.99|11.86|15.54|17.75|15.19|18|15|12.71|11.8|10.31|12.61|13.035|12.62|15.6|13.78|22.88|28.09|21.15|21.28|22.49|20.31|20|26.14|26.04|20.83|25.15|32.87|25.34|23.7|28.62|35.3|57.54|60.58|76.81||
2025-07-04 05:00:26|russ2000_1354|NPK|price_second_month|0|||||||||||||||||||||||||||||28.79|23.24|27.79|31.58|33.6|33.69|39.23|55.9|51|41.56|39.65|38.67|41.75|40.44|39.04|45.5|41.75|43.38|41.25|42.5|43.63|42.5|41.63|41.25|40.5|36.5|36.88|37.63|37.75|39.75|39.19|38.94|40.44|36.69|41.31|37|37.31|39.13|35.25|31.63|31.06|30.44|29.56|29.75|27.5|28.15|27.67|27.5|31.25|29.64|31.66|27.41|32.33|36.55|35.6|38.54|39.4|40.7|45.4|41.86|42.85|44.59|44.55|43.75|54.3|54.4|61.51|63.21|60.62|55.16|54.16|52.4|66.69|77.32|65.61|60.51|81.48|83.77|93.17|126.16|97.24|100.02|116.1|126.54|104.85|97|94.47|86.59|67.06|72.72|76.76|75.99|76.93|68.98|76.61|77.04|70.39|65.49|58.66|60.64|69.5|82.05|86.94|81.4|89.4|87.26|95.15|99.6|106.45|99.6|103.7|90.8|112.9|132.6|128.48|112.14|97.89|85.71|88.98|78.58|89.99|89.93|85.05|102.33|101.42|83.54|81.78|79.5|67.59|68.22|69.12|68.63|74.54|74.85|74.72|77.33|74.48|78.29|79.72|101.74|85.65||
2025-07-04 05:00:31|russ2000_1355|NGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.85|4.28|6.39|5.66|6.3|8.93|7.41|9.05|10.12|10.29|17.76|22.65|21.51|15.22|13.6|14.96|13.33|16.91|16.15|18|19.48|27.42|26.19|10.35|8.06|13.8|13.65|17.75|15.18|15.82|14.34|16.2|18.24|16.97|12.99|12.63|13.99|13.65|13.72|15.06|18.71|23|26.11|29.42|31.68|30.3|29.16|24.62|20.27|21.78|20.66|22.29|16.42|21.84|25.18|29.3|26.05|26.15|23.3|25.65|24.9|23.75|21.8|20.19|18.28|15.86|10.78|10.97|9.88|6.48|8.24|11.7|10.09|10.21|9.65|11.22|11.69|13.23|11.31|10.68|11|10.64|10.8|15.04|16.39|21.48|21.93|27.88|25.71|24.17||
2025-07-04 05:00:35|russ2000_1356|NNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:36|russ2000_1357|PFIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.6|8|8.27|8.27|8.54|9.33|9.33|9.46|11.27|11.73|17.06|16.54|17|17.67|17.67|17.75|18.83|18.83|18.5|17|16|16.33|16.17|16.33|17.33|18|18.33|19.33|20.56|21.33|27.75|32.25|32.5|38|33|36.3|34.1|37|33|31.5|32.25|29.3|29.25|27|26.5|29|31|29|26.9|25|24.6|23.5|23.01|18.5|17.5|17.5|17.2|21.5|27.25|27.25|26.8|26.9|26.7|27.75|28|28|29.1|29|30.75|33|36.5|35|34.5|39.2|49|50.49|47.77|41.45|37.55|35.75|39.91|36.22|36.87|38.44|44.12|41.58|39.32|41.55|49.03|41.17|47.02|45.98|42.51|43.75|43.4|44.77|49.12|43.92|33.05|36.44|37.82|41.88|43.15|46.09|47.39|47.79|52.83|48.68|56.94|49.55|39.58|43.6|42.48|40.35|38.99|47.61|55.19|48.83|48.06||
2025-07-04 05:00:40|russ2000_1359|FISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.38|11.75|13.19|14|13.94|15|23.85|25.17|22.71|27.07|33|27.07|30.39|22.66|23.31|22.5|26.25|22.3|21.79|22.22|25.5|21.46|18.12|16.47|20.19|19.12|18.94|24.98|23.34|21.52|20.26|19.52|17.85|18.56|18.41|17.57|16.37|3.3|11.55|12.1|11.18|13.24|19.08|14.36|18.25|19.29|16.33|15.76|16.65|16.36|16.34|17.5|18.61|19.93|19.51|18.54|25.7|22.04|23.06|24.02|23.71|22.52|23.07|24.77|27.27|26.52|27.96|26.88|30.65|34.2|30.65|27.2|33.05|30.7|31.85|32.3|30.08|30.14|27.03|29.06|32.58|26.91|17.69|17.23|20.01|27.38|32.13|31.76|30.8|31.94|28.15|26.03|25.32|24.96|15.71|17.5|17.36|18.36|17.61|26.02|27.16|28.02|25.82||
2025-07-04 05:00:44|russ2000_1360|REGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:45|russ2000_1361|OSIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:46|russ2000_1364|BBSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.9583|1.7917|2.625|2.5|2|2.5317|2.375|2.6667|3.0633|3.2717|2.4267|2.9683|2.3967|2.605|2|1.8133|2.105|1.4383|1.48|1.2917|1.3333|1.4383|1.0217|1.1883|0.8433|0.875|0.7083|0.625|0.6083|0.6333|0.665|0.6167|0.6333|0.5|0.665|0.53|0.5|0.9967|2.4667|2.2917|2.2567|2.4567|2.5017|3.545|3.63|5.155|6.3|6.0175|6.225|5.0725|6|6.0925|6.2775|6.095|4.095|4.05|3.2875|3.625|2.6475|2.1325|2.555|2.6075|2.725|3.0375|3.4775|3.3075|3.7075|3.6475|3.82|3.5775|4.775|4.255|4.9375|6.335|8.3125|10.92|14.5825|16.0675|21.13|17.5|11.79|14.7975|5.455|9.3125|9.0025|8.9125|11.1625|8.735|9.34|11.665|14.5725|16.0075|14.2675|12.895|16.59|18.5725|21.555|18.7575|17.5875|19.635|18.005|21.7825|22.09|14.975|12.675|14.3925|16.6775|17.8|18.6175|19.375|17.6475|15.0375|18.715|20.16|24.5825|23.995|21|23.92|27.4875|30.4975|33.085|36.51|42.91|40.25|41.325||
2025-07-04 05:00:50|russ2000_1365|IO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:51|russ2000_1366|IDRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:52|russ2000_1367|FLIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:53|russ2000_1368|WTBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4717|11.3381|11.961|11.9048|11.3379|10.8844|9.6372|9.0703|9.6145|10.4308|11.2925|16.3265|13.6508|13.2698|14.3311|16.0091|16.5079|16.1905|15.737|14.4762|15.4857|16.5143|16.9143|16.9619|17.4667|18.5619|17.7143|16.0095|17.38|18.2|15.74|14.86|15.25|14.04|12.76|12|12.13|12.3|6.1|6.4|5.72|4.93|5.17|7.98|5.9|7.27|7.61|7.76|8.82|9.65|9.63|9.28|10.14|10.1|11.07|11.58|12.6|16.12|14.85|14.41|15.05|15.62|17.52|18.275|18.03|20.73|17.56|18.82|19.63|22.25|22.15|21.95|21.95|26.75|24.3|25.05|24.15|20.5|23.12|20.8|20.84|24.28|20.45|17.64|17.6|19.28|22.83|27.92|30.59|31.03|28.9|25.45|24.61|24.04|21.06|16.8|18.52|17.71|17.4|17.32|19.95|23.87|22.62|19.38||
2025-07-04 05:00:57|russ2000_1369|YORW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.6667|5.25|5|5.6667|6.0833|5.96|7.9833|7.9133|8.31|9.8333|12.1667|11.3267|11.2667|10.9|11.1667|11.8267|12.1533|13.16|13.1733|11.36|13.1067|12.78|14.18|15.5933|17.4667|17.88|18.6667|19.06|17.9|17.78|18.32|17.23|15.87|15.4|14.75|14.1|11.24|11.3|14|16.03|14.59|13.47|13.03|15.35|15.83|16.97|17.59|17.83|17.93|17.33|17.02|17.67|17.43|18.46|19.08|19.52|21.89|20.17|20.37|20.18|20.2|23.67|22.36|21.23|23.86|27.78|27|28.3|36.4|36|33.1|32.9|37.15|28.1|32.75|30.1|33.12|36.45|34.48|37.34|44.33|42.29|44.4|45.61|45.04|41.61|50.33|51.57|46.86|44.87|40.98|43.97|45.69|43.48|42.41|40.74|38.08|35.4|37.04|38.98|35.84|32.05|32.66||
2025-07-04 05:01:02|russ2000_1371|VHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375|791.25|153.75|228.75|33.75|45|58.2|7.2|5.4|3|3|1.8|1.2|1.2|2.1|4.2|4.8|4.2|5.4|3|3|4.32|6.6|6.48|6.3|8.4|10.5|7.2|9.9|69|78|96|100.2|100|88|55.4|48.4|26|32.8|62.4|71|120.8|122.6|146.2|277.6|240|525.2|429.8|396.8|431.8|666.8|520.2|689.4|704.6|473.8|387|400.4|390|315.8|295|106.2|151|96.2|72.6|52|92.6|97.2|53|63|45|68|80|73|77|64|67|63.4|121.8|118.4|105.2|70.6|112.2|133|99.4|108.4|139.2|91.6|89.8|60|36.4|24.2|40.8|26.2|35.6|8.8|6.44|7.73|5.98|4.12|7.25|5.41|9.17|7.76||
2025-07-04 05:01:06|russ2000_1372|ZEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:07|russ2000_1374|FBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:08|russ2000_1376|PSIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.4|16.32||11.3|12|15.5|16.5|14.7|22|35.15|51.91|70.03|70.48|69.43|68.43|68.5|50.25|56.06|28.84|19.2|8.83|16.22|11.45|12.86|5.1|11.15|8.5|8.9|6.4|8.65|11.7|9.4|6.69|9.75|9.75|4.91|8.65|4.8|3.85|3.115|6.15|5.5|5.45|4.2|2.8|2.2|1.69|3|2.9|2.9|3.03|2.64|2|4.45|17.4|28.31|32.5|36.96||
2025-07-04 05:01:11|russ2000_1378|BMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.0155|1.8448|1.9814||2.3229|2.68|2.7514|3.2224|3.1867|3.7971|4.3391|4.9595|6.3543|5.9695|5.8248|5.3476|5.9905|6.281|5.8452|5.6586|5.1614|4.6815|4.9071|5.0199|5.8767|5.0991|5.7583|5.8454|6.3304|7.9186|8.3504|8.3533|8.4793|9.7506|10.189|11.0688|13.1519|13.7234|13.9909|16.4127|16.9977|15.119|16.2619|15.981|17.619|16.425|15.5|16.975|19|16.855|16|14.605|15.05|14.305|15.405|12.325|9|13.5|15.605|16.25|16.01|15.585|15.745|16.7|18.125|18.27|17.805|18.46|17.585|17.795|19.61|17.91|18.795|19.48|19.705|22.995|22.115|21.63|24.445|25.4|25.085|23.445|24|27.465|24.68|25.415|24.36|31.725|34.25|29.975|32.725|35.225|33.075|38.75|44.075|42.69|44.5|40.51|40.61|45.13|38.13|33.65|31.83|34.7|37|33.71|36.2|34.64|35.32|32.9|30.9|35.89|29|16.17|18.82|19.23|16.61|15.38|21.39|25.28|24.38|21.31||
2025-07-04 05:01:22|russ2000_1379|EPZM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:23|russ2000_1380|MG|price_second_month|1.0013605442177|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.44||9.89|11.19|15.05||16.92|22.97|22.36||22.48|21.54|22.06||16.81|19.2|23.83||21.12|16.12|20.1||18.71|18.8|20||25|21.17|23.08||22.17|20.76|21.31||21.66|19.36|15.25||14.89|14.67|11.07||3.58|3.81|8.31||10.5|9.21|6.94||6.25|4.74|5.1||7.72|5.33|7.77||8.87|10.74|9.92||8.14||
2025-07-04 05:01:27|russ2000_1381|TBBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|20|18.25|14|15.23|16.19|18.74|20.98|22.61|23.66|24.53|24.63|23.13|20.35|16.48|11.44|11.21|5.52|2.22|3.1|6.78|5.81|6|7.03|7.58|6.42|8.45|9.99|9.24|7.7|8.27|8.35|9.16|9.68|11.23|12.9|13.9|15.54|17.03|19.2|14.87|9.81|9.43|9.34|9.78|7.34|7.2|4.71|6.3|6.12|7.44|5.18|6.23|7.85|9.92|10.57|11.32|9.91|9.87|8.73|9.49|9.13|10.675|12.17|7.81|9.59|12.83|20.51|23.31|24.66|31|30.34|18.94|23.85|30.38|34.59|31.56|36.66|38.82|44.65|33.54|52.4|57.42|60.02|51.79||
2025-07-04 05:01:30|russ2000_1382|BDGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:31|russ2000_1385|FCEL|price_second_month|1||||||||||||||||||||||||||||||||||||||6209.9311|11520.0058|9180.1486|7110.6516|8820.0764|7380.5077|8820.0764|8010.436|7920.004|6842.8834|7741.4439|6302.8832|7020.0035|8328.9642|9542.8848|10622.8853|9180.0046|10622.8853|7201.4436|6570.7233|10173.6051|11430.7257|19262.8896|14221.4478|9270.7246|10082.885|6121.4431|10260.0051|18990.7295|27069.12|84512.16|74587.5|207866.2522|148095|109080|99748.8|63979.2|78364.8|68083.2|44452.8|27216|28304.64|21816|35380.8|50544|56246.4|58579.2|50457.6|44280|42768|43113.6|44107.2|47390.4|36590.4|49550.4|41385.6|32875.2|27907.2|33955.2|34214.4|38405.2277|42854.4|28728|30672|26049.6|16761.6|10368|18057.6|18446.4|16243.2|12182.4|5097.6|5313.6|9979.2|9244.8|5659.2|3628.368|3767.04|6760.8|4341.6|3801.6|3961.44|4077.216|5529.6|5572.8|6091.2|10713.6|10368|9028.8|6652.8|5400|4220.208|3174.336|1785.6|2437.2|2239.2|1951.2|630|495|446.4|630|612|622.8|475.2|385.2|198.18|88.632|5.292|9.822|75.3|45.3|67.8|64.2|335.1|432.3|267|200.7|156|172.8|112.5|102.3|83.4|85.5|64.8|38.4|48|35.7|19.164|11.4|9.04|4.59|5.61||
2025-07-04 05:01:37|russ2000_1386|IDT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6668|15.087|14.5226|14.3345|12.8114|14.5584|13.3759|16.0009|16.1711|18.2675|17.7747|16.4667|14.5584|13.7432|13.1608|11.6468|11.0734|10.5985|9.7654|12.1753|13.1877|11.7363|10.4015|9.2816|7.5166|8.2244|3.3148|1.6395|0.7078|0.215|0.3434|0.5047|0.9288|1.32|1.977|2.9625|5.4113|8.3468|7.7287|7.8421|6.2265|5.0123|5.1027|4.9592|5.5704|5.1824|6.2933|10.6944|11.3137|11.1754|10.3201|11.1816|9.817|12.1124|10.9301|11.7288|9.2384|7.6096|10.0622|10.1264|12.1035|14.0055|9.2393|11.2916|10.9383|7.7433|6.57|6.52|5.37|6.33|6.64|8.39|10.63|7.55|5.4|6.23|6.55|12.39|22.2|37.74|41.63|44.09|35.76|25.13|24.67|27.89|33.13|25.98|22.12|33.75|37.87|35.74|38.43|48.08|51.82|64.45||
2025-07-04 05:01:41|russ2000_1388|MMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|19.92|29.32|31.08|36.12|45.35|41.73|34.57|21.31|25.42|26.22|27.86|27.35|24.16|26.01|31.98|31.3|37.64|36.36|36.49|39.94|32.95|34.29|35.98|33.26|27.69|28.49|36.16|39.63|37.83|39.22|42.85|49.94|41.88|37.95|36.69|34.37|29.31|33.41|34.39|36.13|31.74|39.67|41.61|38.48|29.2||
2025-07-04 05:01:44|russ2000_1389|ZFGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:45|russ2000_1390|ONVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:46|russ2000_1394|KEG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:47|russ2000_1395|TRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:48|russ2000_1397|RDNT|price_second_month|0.29255861365953|||||||||||||||||||||||||||||||||14.625|14.75|15.75||17.5|12.75|10||7.75|8.5|5||2.5|2|1|||0.2|0.4||1.18|0.98|0.74||0.7|1|0.6||0.31|0.16|0.22||0.375|0.25|0.16||0.86|1.0625|0.62||1.42|1.38|2.76||2.42|1.6|0.86||0.6|0.38|1.12||0.7|0.86|1.06||0.8|0.68|0.54||3.5|5.44|4.62||9.53|8.9|10.15||6.2|4.01|3.35||2.25|2.59|2.04||2.37|2.4|2.82||4.4|2.44|2.13||2.66|2.78|2.53||2.65|2.41|1.67||6.63|6.62|8.54||6.69|5.55|6.18||5.34|7.4|6.45||7.75|11.55|10.1||15|15.05|10.17||13.79|14.36|20.3||15.87|15.35|19.57||33.69|29.31|30.11||17.28|20.35|18.83||32.62|28.19|34.77||58.92|69.39|69.84||56.91||
2025-07-04 05:01:53|russ2000_1398|IG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|24.11|24.79|25.46|27.1|26.895|26.7504|25.985|27.1966|27.8261|26.5112|26.3982|26.9592|26.4743|24.62|22.7594|21.9242|20.843|20.655|20.4813|20.285|20.0313|20.575|20.2932|21.2039|20.8456|20.7893|20.41||
2025-07-04 05:01:55|russ2000_1400|PEIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:56|russ2000_1401|ACLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.52|42.24|61.08|52.44|56.4|48.92|50.6|35.8|34.64|26|21.4|35.32|45.8|47.04|48.2|35.76|29.2|35.04|26.6|24.72|18.48|29.72|24.08|23.96|26.2|30.8|25.16|19.04|16.88|20.36|22.36|19.64|2.36|0.68|1.52|2.72|5.12|6.6|8.4|5.88|9.96|10.24|7.44|5.52|5.08|6.92|4.52|3.96|3.902|4.88|6.48|7.52|8.76|9.04|7.4|7.48|8.6|10.8|12.84|12.28|9.96|9.8|10.8|11.9|13.65|15.9|21.8|20.6|35.05|25.05|21.35|19.5|18.25|22.53|15.32|15.07|21.73|27.95|25.6|24.73|27.22|39.02|38.16|45.25|61.82|65.41|62.06|72.22|76.31|120.85|160.36|172.4|131.67|109.74|112.19|110.88|70.25|61.98|62.46||
2025-07-04 05:01:59|russ2000_1402|VSLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:00|russ2000_1403|XNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|8.21|10.4|10.68|14.51|17.23|16.52|14.61|10.85|14.13|21.79|26.34|24.85|21.36|21.09|20.5|30.63|38.14|42.01|42.01|31.63|32.25|36.1|38.47|32.09|32.12|35.71|40.95|48.35|38.25|33.87|36.22|32.08|22.33|26.92|28.47|32.13|27.09|22.64|18.32|22.79|23.19|17.49|25.6|15.36|7.55||
2025-07-04 05:02:03|russ2000_1404|BV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|13.49|13.5|16.92|18.33|16.04|14|14.17|12.51|14.96|16.51|16.96|15.33|13.6|13.54|13|9.99|6.75|6.32|6.6|8.54|7.58|8.6|13.73|15.97|17.1|13.42|16.04||
2025-07-04 05:02:05|russ2000_1406|GTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:06|russ2000_1407|CAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|13.1667|11.6111|14.8889|12.92|14.3333|12|12.2533|9.1667|8.8333|8.8333|9|10.6667|11.3267|11.9|11.6667|13|17|16.5|17.0333|14.8667|16.5267|18.8333|19.3333|22.8267|20.5333|21.6667|25.3|23.1933|22.9533|25.34|23.7933|22.2533|26.0467|29|29.94|29.5867|25.5333|24.2667|19.6867|21.1667|20.3733|21.5933|18.7867|14.8733|21.78|21.5667|20.44|20.1133|20.9333|20.3267|23.9333|22.4267|21.8533|18.7467|19.76|23.5667|21.4933|24.6133|23.1267|22.5933|25.0667|25.44|29.0267|25.0267|24.5333|24.3733|24.0933|25.4|25.5733|26.6733|29.96|25.8733|28.68|30.8267|38.95|42.46|40.2|39|45.69|42.22|45.72|45.74|41.35|44.85|42.35|41.46|43.44|41.01|33.54|32.655|34.35|40.53|47.62|46.67|45.82|47.55|44.26|45.23|43.78|41.15|29.51|32.79|33.75|31.78|32.42|39.98|47.11|43.98|39.34||
2025-07-04 05:02:10|russ2000_1411|GEOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|15.25|6.75|5.28|3.625|4.5|5.25|7.44|7|7.94|9.75|9.25|11.28|12.3|7.5|5.7|6.55|6.055|5.5|5.245|3.47|5.05|6.12|6.65|8.5|8.745|8.44|7.97|10.345|8.365|9.75|13.625|23.695|28.475|30.095|23.925|33.985|37.78|37.79|52.35|24.07|28.21|24.53|11.38|5.625|7.75|10.055|16.275|21.53|22.815|24.625|37.93|50.84|45.4|36.85|45.49|55.025|46.395|45.795|76.17|97.32|86.86|69.76|87.27|76.77|50.72|41.12|26.36|18.63|20.58|17.71|12.73|11.17|17.33|17.67|21.17|16.51|14.99|15.09|14.64|10.23|11.09|14.13|15.55|16.4|12.51|12.24|14.42|12.33|7.88|6.55|6.21|9.85|8.16|9.75|8.6328|5.89|6.12|4.97|4.47|5.96|8.25|9.56|11.92|12.32|9.86|10.32|10.74|8.08|5.82||
2025-07-04 05:02:14|russ2000_1412|CRAI|price_second_month|0.94087837837838|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.75|21.875||25.0625|27.875|33.5||17.625|12.125|10.3125||17.5|16.95|20.5||20.04|16.6|14.2||28.26|28.53|31.99||30.95|38.29|46.77||53.85|41.69|47.69||45.14|47.66|52.4||48.2|48.19|47.61||36.15|27.48|26.93||27.76|27.29|26.65||18.83|18.05|23.51||27.09|20.01|19.84||14.69|17.28|19.77||18.47|18.62|19.8||23.05|25.43|30.32||27.87|21.58|18.65||25.22|26.59|36.6||36.32|41.05|44.95||50.89|50.22|42.55||38.33|41.97|54.47||39.5|37.47|50.93||85.6|99.34|93.36||89.32|88.74|122.43||102|100.76|98.85||172.22|175.32|187.2||187.37||
2025-07-04 05:02:19|russ2000_1414|FRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.43|19.05|12.55|7.51|6.7|9.26|10.22|9.05|10.1|14.95|15.7|18.9|20|22.95|36|33|39.09|47.08|46.01|54.5|74|70.92|113.45|131.1|145.37|176.82|129.83|107.87|86.84|71.97|44.18|64.06|62.18|63.37|76.99|69.98|109.53|129.81|136|153.05|107.03|83.02||
2025-07-04 05:02:21|russ2000_1415|OLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.5|10.75|10.63|10.25|10.38|13.5|13.63|13.88|13.38|13.38|12.63|13.5|13.5|13.63|14.13|14.63|13.75|12.5|12.75|12.75|13|13.38|13.13|11.63|11.5|11.13|10.5|11.96|13.25|14|14.55|15.4|15.33|15|14.7|16.25|18.15|18.61|19.05|23|17.95|18.19|19.24|19.12|19.05|20.36|19.1|20.26|19.79|21.46|24.62|24.5|23.08|20.39|20.1|17.5|16.71|17.98|9.68|2.91|6.15|9.02|8.94|9.84|15.34|14.34|15.31|14.88|15.97|15.6|16.27|17.48|17.73|19.11|19.51|21.72|26.45|21.37|20.61|21.92|21.5|21.67|22.93|23.68|22.2|21.83|22.34|21.23|22.66|24.25|24.47|24.57|22.3|24.01|26.72|21.76|25.52|28.79|26.42|28.82|28.54|26.78|27.31|24.1|15.85|19.16|17.78|21.41|25.55|31.84|32.53|29.06|27.43|24.15|23.84|22.65|20.01|19.65|20.43|20.24|23.47|26.75|30.07|26.57|24.48||
2025-07-04 05:02:27|russ2000_1417|CTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:28|russ2000_1418|SALT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1419|CRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1421|LION|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:31|russ2000_1422|AROW|price_second_month|0|||||||||||||||||||||||||||||5.9016|4.7257|4.0632|4.5711|3.7375|2.788|2.4512|2.788|3.3455|3.3455|3.8314|4.9576|5.4655|5.5262|5.7967|7.0389|8.4191|9.5232|8.281|8.9049|8.3528|9.4017|10.0753|10.6273|12.1455|11.8695|13.1117|13.3214|14.0778|14.4918|17.9423|16.7001|17.8042|13.9398|14.4256|15.1157|14.7679|14.3538|13.8017|12.7666|10.2685|10.9103|11.4761|15.6581|17.1487|18.4598|20.5301|19.7572|20.4266|22.1173|21.4341|19.419|22.6073|22.1035|23.7476|26.1974|25.5418|25.8351|27.6984|23.9115|23.2904|24.4118|24.2824|23.1265|21.4962|23.2732|21.1684|19.3224|19.3742|19.4605|18.5375|18.0372|19.4087|21.2892|24.9984|20.3231|21.6515|23.4716|21.8068|21.824|21.9793|19.6675|24.1013|21.5997|21.1684|20.4525|20.4093|20.7544|20.5818|21.0822|21.2806|20.9096|21.2461|21.9016|24.153|22.5227|22.3243|22.9626|22.3157|23.0317|22.6521|23.7476|24.5585|22.5745|25.0674|27.9658|32.6497|30.105|27.3016|27.8623|31.744|27.8191|32.2616|33.9437|29.9929|30.5536|27.7501|27.7415|31.8611|28.1384|25.9882|25.4552|27.2346|29.1564|33.9518|33.723|32.5196|32.3782|31.2282|30.2668|34.1456|29.5922|17.7087|17.0971|24.65|23.98|25.11|30.49|32.98|27.03|25.75||
2025-07-04 05:02:37|russ2000_1423|BAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:38|russ2000_1425|OSTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:39|russ2000_1426|CCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:40|russ2000_1427|KRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|15.85|16.145|21.5|23.715|16.6|14.425|15.8|14.55|15.13|15.27|18.12|17.07|15.305|10.165|8.19|9.25|10.975|7.54|4.7|2.625|3.385|4.65|6.65|7.5|8.785|15.23|20.68|25.92|27.97|21.89|17.85|23.37|18|16.45|15.28|17.99|16.24|14.83|16.06|15.65|15.17|15.77|13.87|12.26|12.3|7.73|6.53|4.75|5.88|8.98|12.19|13.86|19.48|20.12|28.81|21.45|25.68|20.2|12.6|14.77|12.89|10.95|13.51|9.99|9.29|12.64|14.45|14.72|16.25|13.24|14.92|14.4|18.43|13.72|9.92|11.29|8.7|8.59|8.24|8.67|13.07|11.56|11.68|8.75|6.57||
2025-07-04 05:02:46|russ2000_1428|WIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.32|17.88|16.23|21.41|18.33|24.28|20.46|23.75|19.03|27.66|41.8|51.05|62.3|74.75|64.05|53.75|75.05|85.2|109.65|94.18|111.96|134.76|145.64|121.03|133.69|209.76|292.79|247.43|348.57|247.21|222.08|152.8|84.82|63.01|64.56|84.55|90.53|74.93|96.56|102.11|139.29|164.83|166.62|223.74|200.69|152.16||
2025-07-04 05:02:49|russ2000_1429|BTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:50|russ2000_1430|FCBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||16.6131|17.1783|18.4433|19.1478|18.0231|18.0231|18.8669|19.8519|21.7366|23.232|26.4882|30.0966|36.08|29.04|27.7234|24.4199|18.0681|19.0909|18.2954|16.9318|16.3636|14.0909|13.4091|16.8181|23.1818|29.1818|26.3181|23.9454|25.5|29.1|29.9363|28.1363|32.7272|36.15|37.12|32.54|27|31.91|35.63|32.08|30.08|29.36|30.88|32.62|31.9|34.05|37.66|37.91|31.29|33.15|32.11|31.65|33.99|31.93|29.03|11.75|17.44|12.52|10.99|11.5|16.06|12.91|13.87|12.3|14.54|11.88|12.4|12.4|12.39|14.86|15.4|15.62|15.23|15.05|17.43|16.75|14.6|16.32|15.46|16.08|16.7|17.71|20.4|18.1|21.86|23.97|28.2|27.02|25.5|25.74|30|27.15|34.45|33.57|34.77|35.85|32.76|31.81|30.49|26.16|21.37|19.24|21.07|25.66|31.16|31.24|32.7|29.33|28.8|31.53|36.95|31.22|26.66|30.93|32.66|33.14|34.74|44.12|46.17|41.94|37.6||
2025-07-04 05:02:58|russ2000_1434|IMMR|price_second_month|0.016863406408094|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|15.5|7.5||7|3.1|6.74||1.04|2.9|1.17||1.9|6.2|5.95||4.84|5.33|7.29||5.33|7.01|6.6||5.86|7.15|7.25||14.98|16.38|12.95||6.81|5.82|5.89||4.94|4.28|4.58||5.06|5.91|6.71||8.53|5.98|5.18||5.63|5.47|6.87||13.25|13.2|10.38||12.72|8.58|9.47||12.67|11.23|11.66||7.34|8.16|10.63||9.08|8.17|7.06||15.44|10.57|8.96||7.61|7.65|7.43||6.23|7.05|11.29||8.77|6.84|5.71||5.34|5.49|7.03||7.08|6.61|7.06||9.41|8.92|8.73||7.88||
2025-07-04 05:03:06|russ2000_1435|VSTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.0005|104.8804|84.3003|118.5605|111.7204|170.1607|125.2805|178.0807|120.0005|103.0804|111.6004|94.9204|104.8804|77.6403|23.0401|13.4401|17.8801|17.0401|14.0401|15.0001|28.0801|39.8402|42.6002|39.3602|64.9203|102.9604|58.5602|37.5602|15.1201|16.6801|15.8401|25.2001|21.1201|16.8001|23.8801|30.8401|35.2801|31.6801|32.0401|14.5201|15.3601|14.6401|4.8792|6.3396|12.4801|9.77|6.32|12.67|4.02|2.49|4.05|5.74|8.52||
2025-07-04 05:03:11|russ2000_1437|ENTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:12|russ2000_1438|FLWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|9.19|5.44|5.25|3.75|5.94|9.9|12.8|14.46|12.98|11.24|9.9|10.4|6.3|8.35|9.48|11.74|9.31|9.61|7.44|8.3|7.5|7.41|6.95|6.93|6.38|6.31|4.61|5.62|7.31|8.87|10.63|10.47|8.04|8.28|6.14|3.73|1.33|2.33|3.09|2.24|2.03|2.67|1.58|1.99|2.74|3.1|2.49|2.42|2.73|2.96|3.595|3.13|4.3|6.09|5.44|5.09|5.26|5.58|5.15|8.55|12.48|9.51|8.39|7.73|7.81|8.06|9.24|10.55|10|10|9|10.25|11.65|12.6|12.05|12.51|17.84|18.26|14.72|13.47|18.04|22.14|29.93|23.44|28.28|30.47|31.76|29.78|15.48|9.76|8.68|8.46|9.9|8.12|7.53|8.83|10.42|9.68|8.03|8.13|6.9|4.92||
2025-07-04 05:03:21|russ2000_1439|MLR|price_second_month|0.2387459807074|||||||||||||||||||||||||||||||||||||||||||||||17.2222||19.0278|19.4444|27.5||47.7083|65.8333|100||80|59.375|54.375||38.75|23.125|22.5||19.6875|14.0625|14.375||9.0625|4.6875|2.8125||4.7|3.85|3.17||3.73|2.89|3.41||3.41|4.05|7.51||9.86|9.05|11.3||12.88|19.64|20.29||20.7|18.27|24||25.1|17.12|13.69||9.96|7.41|5.3||8.8|11|11.35||13.47|13.53|14.23||18.69|17.35|15.73||15.93|16.05|15.25||15.38|16.98|18.63||20.58|16.9|20.79||19.95|19.54|21.78||20.59|22.79|26.45||24.85|27.95|25.8||25.55|26.9|27||30.75|33.3|37.13||29.77|30.57|38.02||39.44|34.04|33.4||22.67|21.29|26.66||35.47|39.21|42.29||55.02|61|65.36||44.46||
2025-07-04 05:03:30|russ2000_1440|VICR|price_second_month|0||||||||||||||||||||||||||||||||||||18.25|8.185|8.935|9.625|7.75|8.375|7.875|11|6.89|6.375|6.19|6.375|8.5|9.875|11.75|19.25|14.75|22.25|24.5|19.63|16.38|19.75|25.13|28.25|28.25|15.63|8.81|8.88|11.13|16.5|19.31|32.38|22.75|26.44|43.63|31.5|21.5|20.89|20.36|14.99|12.25|10.05|8.35|8.33|6|8.72|12.25|11.48|12.62|13.9|11.84|10.87|11.35|13.3|15.95|16.23|19.89|17.8|12.56|12.15|9.34|11.87|11.79|14.44|12.13|11.29|10.07|5.79|4.6|5.44|7.35|8.2|9.51|12.2|13.46|16.78|15.23|16.56|11.29|8.02|8.12|6.02|6.02|5.35|5.28|5.39|7.81|10.81|10.77|7.4|8.2|12.2|13.18|13.63|9.76|9.26|8.3|10.16|10.91|14.6|16.25|16.95|19.45|22.55|25.75|43.85|62.45|35.8|31.78|30.31|30.49|41.07|43.24|60.98|87.03|81.96|98.49|90.08|123.37|143.46|74.77|67.3|71.14|53.99|47|55.35|67.77|36.57|37.24|34.99|38.5|53.21|63.33|43.64||
2025-07-04 05:03:41|russ2000_1441|UCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:42|russ2000_1442|EVLV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8665|10.41|9.98|7.78|5.42|3.31|2.8|2.27|3.49|2.8|5.96|6.58|4.05|4.6|2.7|3.94|4.05|3.54|5.85||
2025-07-04 05:03:46|russ2000_1444|LADR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|18.45|18.91|18.35|17.9|15.51|13.72|10.7|12.3|13.28|14.35|13.9|14.07|13.59|13.64|14.77|15.39|17.41|17.65|18.29|16.45|16.68|17.01|17.75|7.97|7.61|9.73|10.91|11.38|11.41|11.39|11.55|11.56|11.16|10.98|11.3|9.65|10.92|11.19|10.45|10.76|12.36|11.86|11.87|10.46||
2025-07-04 05:03:52|russ2000_1445|FIZZ|price_second_month|1|||||||||||||||||||||||||||||||||||0.6901|0.5729|0.5404|0.5599|0.5208|0.5144|0.4427|0.4818|0.5795|0.5469|0.4753|0.5664|0.625|0.6512|0.5729|0.6642|0.56|0.9375|1.4325|1.9792|1.875|2.6042|2.1875|2.0833|2.1096|2.1096|2.2658|2.2267|1.9533|1.5367|1.9013|1.6667|1.7188|1.6667|1.6929|1.5237|1.875|1.8021|1.9271|2.0833|2.4688|2.7708|2.9167|2.8458|3.1875|2.9104|2.8958|3.1458|3.3958|3.9667|4.1375|3.3667|3.4667|3.3958|3.325|3.2333|4.0708|4.8208|5.9792|4.9625|5.8458|7.3083|5.755|4.24|4.02|3.835|3.635|4.435|4.5|4.585|5.355|5.755|6.93|5.56|6.14|7|6.57|6.865|7.325|7.58|8.035|8.02|7.47|7.58|7.295|7.025|8.735|8.93|10.08|9.755|9.46|9.75|11.31|12.205|11.245|15.365|22.72|21.16|31.405|22.025|25.54|42.265|46.78|62.025|48.72|44.51|53.45|58.31|35.885|28.865|22.315|22.18|25.51|21.325|30.51|34.005|42.45|48.91|47.23|52.49|45.33|43.5|48.94|38.54|46.53|52.72|48.35|47.02|49.72|47.46|51.24|46.94|42.67|41.54|43.24||
2025-07-04 05:04:03|russ2000_1446|SBCF|price_second_month|0|||||9.8434|8.9443|10.2226|12.494|13.0143|14.6232|16.0431|15.5228|18.3145|19.2135|17.9363|17.9363|17.1788|17.5576|14.3867|16.9422|16.1847|16.5639|16.8561|20.2653|22.1589|21.2121|19.8864|18.7502|15.9091|13.2576|12.5003|13.2576|17.0458|20.0761|15.9091|18.1818|22.7273|23.4848|22.7273|27.652|30.303|28.7879|25.7576|27.2727|27.2727|29.1671|25.76|27.08|27.275|31.25|37.5|33.33|32.955|32.955|39.58|43.9394|39.775|56.44|52.65|54.5455|59.0909|46.2121|42.4242|40.7197|50|46.2121|45.6439|39.9621|39.3939|39.7727|36.7424|44.8864|49.9697|61.7879|66.4394|67.803|77.8182|84.0909|84.1818|87.8636|80.6818|87.45|88.55|103.85|100.1|109.1|110.4|99|101.35|110.45|121.4|134.7|140.95|153.85|120|118.65|116.3|87.65|62.75|50|53.75|43.9|24.7|19.35|12.85|14.15|8.4|7.75|9.45|6.05|6|8.2|9|8.45|7.45|9.25|7.55|7.35|7.8|10.3|10.55|10.3|11.3|10.78|10.66|10.49|12.68|13.2|14.96|15.56|16.05|14.82|16.84|16.45|20.56|23.23|22.56|22.87|26.03|26.22|31.36|31.62|29|29.02|23.19|23.34|29.75|24.9|21.75|20.24|25.26|35.95|37.07|31.94|33.77|36.65|34.24|32.32|34.38|30.51|20.68|23.61|23.24|24.14|23.67|27.36|29.96|28.28|25.83||
2025-07-04 05:04:16|russ2000_1447|COHU|price_second_month|0|||||||||||||||||||||||||||||1.4225|1.1563|1.0938|1.5|1.2663|1.36|1.485|1.4688|1.485|1.2813|1.6725|2.39|3.765|4.4675|4.3425|5.4375|4.125|4.53|2.4375|3.5325|5.6575|14.875|14.5|15.565|11.94|9|11.75|12.44|17.19|28|17.75|23.125|15.375|7.625|11.375|11.815|14.875|21.375|22.88|56.38|35.13|20.5|14.25|16.31|21.08|19.89|19.07|23.04|24.5|14.15|15.5|14.95|18.67|22.1|21.06|18.93|18.95|15.78|16.76|18.23|19.22|24.42|26.67|21.12|17.33|16.77|19.69|18.64|20.44|19.79|15.65|15.64|17.11|16.7|11.2|8.47|9.25|11.87|11.78|13.39|14.01|11.48|14.48|14.72|13.2|11.09|10.12|11.22|9.34|8.8|9.7|10.06|11.06|9.93|9.91|10.09|10.76|12.3|11.45|10.89|13.41|9.7|13.11|11.41|11.8|10.87|12.45|16.65|18.33|18.76|22.76|20.03|24.02|26.38|19.6|17.89|14.55|11.92|17.74|20.47|15.06|17.2|28.39|43.45|37.22|35.68|32.97|31.18|30.43|26.83|35.82|37.2|38.34|37.39|31.73|32.13|32.24|26.91|26.4|19.66|17.07||
2025-07-04 05:04:28|russ2000_1450|FGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||795.5|440.75|566|742.5|449.5|466.5|442|572.5|625|643.75|1161.25|1173.75|1377.5|1317.5|1528.75|1084|1425.5|889.5|1093.5|1000.5|1074|907.5|1043.5|1033.25|1281.75|516.75|290.75|312.75|361|246|321.75|356.25|555|427.75|24.2475|12.465|49.625|29.25|9.14|10.6175|10.21|8.0375||
2025-07-04 05:04:32|russ2000_1451|ALDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:33|russ2000_1452|CIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||8.25|8|8.75|8.88|9.25|8.75|8.69|7.5|7.81|9.44|8.19|7.81|7.5|6.94|6.5|6.06|5.75|5.81|5.44|5.69|5.38|6.5|6.88|6.13|6.44|6.13|6.2|7.6|9.9|10.84|11.75|9|10.38|8.3|6.35|8.22|8.85|9.9|8.75|6.82|6|6.45|5.6|5.79|7.2|5.32|5.32|5.28|5.32|6.41|6.9|7.75|7.54|6.56|5.65|6.62|7.12|9.45|6.5|6.59|6.81|6.15|6.48|6.82|6.74|7|7.46|6.93|6.79|8.62|10.68|8.07|9.77|10.06|9.19|6.08|7.53|8.81|7.34|6.67|7.15|7.29|7.32|5.56|6.29|9.28|7.02|7.98|10.88|9.22|9.12|6.21|7.53|8.6|6.85|7.41|8.4|7.9|6.83|6.41|6.28|6.82|5.84|6.08|5.85|6.34|6.07|5.22|5.97|5.67|4.25|3.32|3.79|2.74|2.95|2.1|3.02|3.3|2.81|2.85|2.88|4.48|4.81|3.68||
2025-07-04 05:04:43|russ2000_1454|JRVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.97|23.23|26.11|32|30.18|35.35|36.65|39.23|43.02|42.04|39.53|40.57|32.71|37.8|40.94|38.06|40.8|44.86|48.57|39.17|44.95|35.7|50.06|47.51|46.66|33.18|36.79|26.44|26.93|25.55|24.11|23.07|24.1|19.9|14.62|8.87|10.37|7.25|7.4|4.69|4.95|5.66||
2025-07-04 05:04:49|russ2000_1455|EBSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:50|russ2000_1456|CSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:51|russ2000_1457|KTOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1240|472.5|750|319.4|135|60.7|83|51.9|37.5|48.1|47.6|71.4|60.7|100.5|137.7|145.3|130.6|94.8|58.7|82.8|70.6|51.5|56|55.4|45|37.2|21.9|23.4|21.6|16.4|25.4|22.4|18.2|19.5|20.3|11.1|8.1|7.3|7.7|10.38|13.08|12.26|9.9|10.57|14.41|12.14|9.46|5|6.37|5.41|4.78|4.45|4.23|5.81|8.44|6.69|7.8|8.51|7.53|5.14|5.77|5.99|4.64|4.65|3.34|4.18|6.98|7.32|8.25|10.82|13.38|10.43|12.05|11.19|13.36|13.3|17.19|22.05|19.97|18.06|16.26|18.55|19.55|21.17|27.5|25.01|24.72|19.71|20.92|14.42|12.54|9.52|12.65|13.14|16.09|19.05|18.24|21.74|22.94|27.09|26.39|36.89||
2025-07-04 05:04:59|russ2000_1458|LMNR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|5.65|6|6.6|8.8|14.3|22.4|23.5|26.5|24|23.7|22.75|18.6|23|25.4|28.55|31.5|21.2|21.8|27.5|25.5|12.525|12.25|13.5|13.7|14|17|22.3|19.99|28.34|23.8|19.14|15|16.38|17.03|14.57|18.24|19.9|18.6|19.12|24.99|26.89|23.7|22.5|23.69|25.39|21.8|22.88|16.61|14.86|15.21|17.73|18.83|19.78|20.41|21.14|23.88|22.35|23.11|26.7|26.02|18.74|23.53|19.5|18.5|18.87|12.89|13.38|14.23|16|17.12|18.34|15.46|15.06|13.84|13.83|12.65|13.19|16.46|15.75|14.95|18.94|19.41|19.85|26.2|26.3|17.56|15.01||
2025-07-04 05:05:07|russ2000_1459|RGLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:08|russ2000_1460|CBPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:09|russ2000_1462|TSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|15.36|18.14|29.11|27.36|28.03|26.78|47.09|57.99|58.1|69.15|65.3|66.3|74.2|81.2|72.3|78.25|50.53|51.92|38.24|31.13|39.28|24.3|21.5|25.95|41.05|64.46|64.52|51.93|47.23|54.05|47.29|27.43|24.31|23.18|12.49|10.82|6.61|4.29|3.4|4.35|4.33|4.92|2.75||
2025-07-04 05:05:14|russ2000_1463|OTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:15|russ2000_1464|DSPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:16|russ2000_1469|TWOU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:17|russ2000_1470|ENPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.79|4.96|2.58|5.03|8.38|6.41|7.14|7.58|8.52|13.43|11.445|13.92|9.79|5.01|1.73|2.13|1.94|1.84|1.09|1.79|0.699|0.9149|2.9|2.43|5.73|4.9|5.42|7.37|15.77|33.75|21.87|59.09|58.19|73.14|140.56|167.86|118.42|172.92|250|133.03|186.19|285.41|303.39|198.96|164.65|128.11|100.2|119.1|121.23|121.04|66.29|57.33|39.64||
2025-07-04 05:05:22|russ2000_1471|AHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.39|10.25|9.87|9.62|9.59|9.49|10.8|10.31|9.51|11.18|10.81|12.1|13.82|14.56|13.95|13.1|13.36|15.56|13.08|14.57|15.73|15.21|15.63|16.5|17.17|17.96|16.76|8.59|10.34|11.47|13.05|12.9|13.43|13.95|14.29|13.78|13.09|11.89|12.82|11.14|11.62|10.8|10.24|10.93|12.31|11.05|9.18|7.18||
2025-07-04 05:05:34|russ2000_1472|CASH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.2778|3.4444|3.3889|3.4444|3.5844|4.8067|4.9444|4.9178|5.3333|5.2222|5.5|5.5833|5|6.0633|6.8333|7.6267|8.0833|6.0833|6|5.1667|4.98|4.8533|4.2933|3.71|3.27|3.3333|3|4.03|4.0833|4.4|4.5167|4.4567|4.6|4.83|5.23|5.2933|6.2767|7|7.37|7.5|7.4667|7.08|8.37|7.81|7.0567|6.11|7.5267|6.9333|7.5|7.6667|8.9967|9.5433|12.5833|13.3667|13.1567|9.1567|8.3267|6.3333|3|2.75|5.21|7.1667|7.2567|7|10.39|10.8867|4.32|6.0333|5.06|6.2567|4.9933|7.1367|6.85|7.56|7.88|7.8833|8.9667|10.5133|12.9333|14.2367|12.49|12.6667|11.7333|11.89|13.3767|14.4733|15|13.7967|16.6167|20.5167|30.3167|28.5333|28.5333|23.4333|31.3167|35.8|37.7167|28.8667|22.86|23.35|26.17|30.91|35.57|32.85|18.12|19.28|33.1|44.29|53.01|49.19|59.77|55.39|41.57|32.96|43.53|51.01|43.94|49.27|49.59|50.84|53.31|68.82|83.88|77.51|78.05||
2025-07-04 05:05:44|russ2000_1473|STRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.63|14.5|16.75|16.75|19|14.25|16.25|18|18.25|23|25|26.31|32|27.75|28.19|31.5|30.63|34.94|34.38|33.25|34.5|34.63|32.75|32.75|34|35.15|33.62|42.87|52.15|46.65|48.46|48.8|53.32|51.9|59.5|63.22|58.14|62.19|63|55.67|50.63|51.72|48.55|40.46|42.5|40.05|43.32|46.16|47.61|47.79|44.14|37.82|37.51|28.35|18|10.01|13.5|14.75|14.7|18.45|22.05|20.11|34.18|33.5|23.92|23.11|20.25|22.84|20.12|21.9|22.89|28.42|38.05|35.32|44.6|69.72|66|80.24|103.76|68.01|69.01|63.09|62.36|51.44|46.26|41.89|38.9|29.75|35.55|31.4|44.1|34.2|38|34.3|30.54|30.98|24.9937|18.7081|23.38|20.91|12.9|20.92|44.3|51.52|50.2|37.3|36.58|38|35.42|27.3|24.84|20.35|18.9694|23.5|21.33|25.5|27.8|35.47|41.51|49.73|55.98||
2025-07-04 05:05:54|russ2000_1474|CZNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||11.4214|11.8626|11.6423|11.8327|12.868|13.4596|13.6076|15.0837|14.9387|17.4036|19.1216|20.0672|22.3304|23.0848|22.3304|22.5537|20.725|19.2011|19.5059|16.6227|15.4683|14.314|14.4679|12.5917|12.514|13.0581|14.1773|15.6386|17.7419|18.3699|18.9351|20.097|19.6953|23.7866|24.7381|24.7381|24.9855|23.9765|23.8323|24.9374|29.1177|30.1368|29.6224|27.128|24.9779|20.449|22.1645|21.9586|21.703|20.6535|17.8218|19.5644|19.9001|19.92|18.89|22.05|15.11|20.88|18.28|8.75|11.15|12.64|10.54|14.91|15.71|14.23|16.31|17.01|19.9|17.45|19.16|18|19.5|19.5|19.2|20.68|19.92|18.67|19.72|19.47|19.25|19.39|19.98|20.53|19.9|20.28|21.62|23.85|23.47|22.29|22.44|25.64|22.39|25.49|28.01|26.61|26.24|27.6|23.72|26.3|22.69|19.18|17.14|18.15|20.92|24.69|25.09|24.74|24.77|24.34|24|24.54|22.5|19.18|18.07|20.11|18.36|17.53|20.14|20.48|21.35|18.55||
2025-07-04 05:06:03|russ2000_1475|CCNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.75|5.9|6.15|6.5|6.85|7.4|7.1|7.5|7.6375|7.95|9.1|10.9|12.6|14|13.75|11.8|11.85|10|8.2|7.65|7.6|6.45|6.95|7.68|7.5|9.004|9.3|10.2|10.06|13.2|14.724|17.3556|18.34|18|16.6372|14.66|14.2|14.76|15.68|15|14.85|14.76|14.1|13.92|13.85|13.83|14.2|14.25|13.7|13.5|13.98|14.24|13.38|11.89|9|13.6|15.77|16.21|16.34|14.38|12.81|14.33|14.14|13.88|13.56|15.8|15.5|14.93|16.57|15.85|16.85|16.56|16.73|20|18.41|16.75|16.9|17.66|16.91|16.62|17.05|18.69|17.73|17.85|20.15|23.26|24.03|20.97|24.16|28.48|26.88|30.39|30.83|26.66|27.8|24.75|26.44|31.66|25.07|17.72|15.95|19.68|23.21|24.31|24.58|26.35|26.15|25.13|26.32|25.55|23.84|16.61|18.21|20.34|19.99|19.4|24.31|27.91|24.95|21.67||
2025-07-04 05:06:12|russ2000_1476|PCTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|22.95|29.09|29.89|32.13|30.04|43.73|27.39|36.71|44.87|35.6|35.26|46.76|48.11|45.28|46.77|59.79|80.27|67.08|89.38|102.14|111.01|119.96|133.66|122.49|138.99|193.7|193.33|169.48|269.2|262.27|196.34|174.86|242.25|205.79|192.61|172.13|202|155.03|168.87|148.49|161.4|207.54|204.29|197.44||
2025-07-04 05:06:17|russ2000_1477|REI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12||0.9|0.65||0.34|0.15|3|4.4||2.9|||||||2.25|4.51|||5.1|5.11|5.8|5.82|6.9|7.5|11.45|13.25|13.5|18.22|17.05|12.85|9.5|11.32|10.25|9.54|4.72|7.44|10.14|13.29|12.36|13.75|11.86|14.12|13.57|15.11|11.85|7.44|6.29|3.79|1.46|1.9|1.41|1.18|1.06|0.6707|2.12|2.08|2.4|2.88|2.92|4.15|3.12|2.89|2.1|1.94|1.87|1.72|1.4|1.81|1.85|1.6|1.28|0.7519||
2025-07-04 05:06:25|russ2000_1478|HQY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.16|25.83|25.21|32.05|28.68|26.77|22.59|29.27|37.48|41.4|39.53|50.43|50.17|48.21|60.48|74.21|93.4|58.09|73.98|64.69|56.92|74.07|50.59|58.67|49.46|69.11|67|83.3|66.01|44.43|66.92|65.12|70.9|61.66|57.47|60.91|75.59|66.02|79.72|84.3|79.93|96.3|89.22|103.97||
2025-07-04 05:06:29|russ2000_1479|BBW|price_second_month|0.32599580712788|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4||23.2|23.61|30.19||21.78|23.21|27.88||22.42|18.14|14.89||7.92|7.05|3.57||4.5|4.87|4.79||7.19|5.96|7.82||6.37|5.01|8.74||4.35|3.85|4||6.26|7.11|7.8||13.12|13.08|19.1||16.22|17.61|11.72||13.79|10.87|14.85||10.1|9.2|9.55||7.9|9|4.03||5.58|2.93|2.98||2.08|3.46|4.03||16.62|17.05|17.99||17.68|13.84|22.93||20.15|27.37|23.21||25.45|32.14|45.92||54.13||
2025-07-04 05:06:37|russ2000_1480|AMSWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1482|MGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1483|CYTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.4199|52.4999|56.2199|32.6399|55.1399|51.4799|42.6599|42.4199|34.9799|41.9399|48.8999|38.9999|29.6999|27.2999|19.56|23.4|26.8199|14.4|12|16.2|16.86|20.1|18.9|17.22|12.96|13.44|9.33|8.1|6.84|5.8782|6.18|5.52|4.554|3.93|6.24|6.78|10.32|6.48|9.74|5.17|4.46|4.11|7.71|6.22|6.92|12.01|7.06|8.12|12.09|11.3|10.6|14|14.5|7.975|7.75|8.7|7.55|7.27|7.9|10.05|14.05|9.64|13.94|21.9|24.12|16.49|20.9|22.33|32.97|40.32|37.58|38.24|51.03|40.05|43.36|39.01|35.22|31.91|76.89|48.21|56.85|52.02|45.39|30.53||
2025-07-04 05:06:47|russ2000_1484|LXRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.75|92.3125|64.75|70|64.05|70.35|58.17|42.56|36.54|28|26.95|39.9|36.68|36.75|47.95|49.07|42.35|49.21|39.9|33.74|31.15|26.46|28.7|35|29.26|25.97|28.91|22.82|22.05|24.29|13.02|14.77|13.02|11.97|6.44|9.73|10.57|10.92|12.53|10.29|10.045|9.59|13.58|11.41|9.52|8.19|11.9|11.13|15.68|12.04|13.79|16.66|17.43|16.8|12.53|9.24|10.64|7.14|6.58|7.03|11.94|13.76|9.34|14.21|13.88|15.23|16.04|13.85|15.14|10.22|8.63|10.39|11.57|8.1|5.32|5.38|1.32|3.53|2.775|1.91|1.75|1.53|7.19|4.39|4.72|4.58|2.07|1.77|2.75|2.14|2.25|3.3|1.72|1.06|2.49|1.7|1.73|0.8037|0.6995|0.6266||
2025-07-04 05:06:57|russ2000_1486|CYTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:58|russ2000_1488|LGIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16|19.66|16.46|14|18.7|24.43|32.97|22.26|27.02|38.89|33.55|29.01|32.31|41.09|68.91|56.59|61.43|57.56|46.16|61.96|69.89|78.5|72.06|79.8|85.14|117.53|110.17|115.81|180.81|158.2|143.19|120.71|97.99|96.15|94.88|104.31|117.36|124.14|119.25|110.87|93.65|107.88|109.49|73.43|53.87||
2025-07-04 05:07:03|russ2000_1489|SFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:04|russ2000_1491|MXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|10.62|10.1|10.55|9.02|5.69|4.82|5.29|4.24|5.59|5.27|6|6.47|7.85|8.28|9.98|9.27|9.78|7.3|8.37|10.07|9.17|16.08|15.13|20.72|18.56|21.38|27.03|31.44|20.81|27.01|23.12|18.89|18.89|19.35|23.2|21.11|20.82|20.17|18.66|17|25.48|30.69|40.97|33.81|50.83|67.33|60.33|39.59|37.96|34.2|34.02|29.6|22.47|18.1|19.15|18.84|12.49|14.94|16.83|11.91||
2025-07-04 05:07:10|russ2000_1492|KOPN|price_second_month|0||||||||||||||||||||||||||||||||||||||2.25|3.4375|4.75|4.5625|5.3125|4.3125|3.625|4.4375|4|2.8125|2.3125|2.625|3.375|4.3125|2.9375|2.5|2.3125|2.375|3.375|3.5|5.2825|5.25|3.9075|4.72|2.9075|3.5625|4.125|4.9375|9.015|16.25|37.065|35.5|33.44|10.25|7.06|9.47|12.52|16.14|7.32|7.75|6.21|5.28|4.69|5.32|8.71|7.08|6.09|5.42|3.96|4.06|3.63|3.85|6.47|6.84|4.35|4.46|3.75|3.62|3.61|3.58|3.67|3.6|2.72|3.03|2.98|2.1|1.59|3.94|3.85|4.31|3.8|3.58|2.82|4.02|4.39|5.21|3.78|3.52|3.6|3.07|3.49|3.21|3.22|3.55|3.3|4.08|3.99|3.18|3.97|3.41|4.33|3.48|3.1|2.87|1.91|2.15|2.16|2.56|3.53|3.45|4.02|3.22|3.06|3.53|2.32|1.66|1.53|1.15|0.9272|0.5037|0.316|1.04|1.51|2|8.36|8.1|5.88|5.22|2.64|1.11|1.37|1.62|1.15|2.17|1.46|1.52|2.62|0.8019|0.9672|1.18|1.38|1.28||
2025-07-04 05:07:22|russ2000_1493|BEAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.66|1.45|1.31|4.4|3.47|2.36|2.13|1.35|1.39|2.94|2.25|2.8|1.97|1.61||
2025-07-04 05:07:29|russ2000_1495|SENEA|price_second_month|0.1729873586161|||||||||||||||||||||||||||||||||||||||||||||||||||18.25||16|15.75|15||17.13|17|17.06||13.5|12.38|12.25||13.25|12.5|11.5||11.63|12.75|14||13.75|12.1|14.39||13.74|13.97|14.95||17.52|19.1|21.5||19.05|18.25|18||16.2|17.8|19||22.95|27.1|24.55||26.49|27.19|23.75||20.85|19.08|20.7||33.42|27.4|23.87||32.26|26.19|26.98||25.58|19.8|25.82||26.9|29.86|30.4||30.68|30.09|31.89||30.6|28.6|27.03||27.77|26.35|28.98||36.21|28.24|40.05||31.05|34.5|30.75||27|33.7|28.22||27.83|31.18|40.79||33.81|35.73|39.9||51.08|48.22|47.95||55.54|50.44|60.95||32.68|53.83|52.44||57.4|62.33|79.26||101.43||
2025-07-04 05:07:41|russ2000_1497|ZIXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:42|russ2000_1498|RBCAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|11.88|11.25|9.66|8.88|8.63|6.53|6.84|6.25|9|9.89|14.06|12.52|12.28|11.45|12.25|12.25|11.5|14.24|17.49|19.7|19.18|18.8|22|27.75|26.05|22.82|22.63|20.54|20|20.47|21.75|24.88|21.87|19.07|15.2|16.25|16.36|24.9|29.63|22.15|18.73|24.25|21.24|18.86|16.87|23.15|19.42|20.51|17.14|20.46|17.8|21.2|26.06|21.1|22.55|20.47|21.64|23.81|26.41|24.82|24.09|23.25|22.76|22.71|23.91|24.56|24.99|26.82|25.61|27.73|32.01|37.03|34.58|34.68|35.58|42.56|37.25|43.91|48.61|43.27|45.24|45.84|42.45|46.2|35.74|32.05|30.76|35.3|42.04|46.45|50.13|51.23|45.88|45.95|42.5|44.07|44.5|42.14|44.44|46.95|49.26|51.79|63.9|76.275|67.83|68.54||
2025-07-04 05:07:46|russ2000_1499|CTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.71|4.3767|4.0833|4|4.6667|5.5|5.2933|5.6667|6.75|5.75|5.5833|5.6267|5.5433|6|6.3333|5.7933|5.8767|4|4.2933|5.0433|5.0433|4.75|4.21|3.8133|3.96|4.0633|4|4.9833|4.85|8.4667|6.6267|6.7|6.85|6.04|6.0333|6.6967|8.5367|8.9333|10.25|11.75|11.15|12.0033|13.3733|14.6833|25.5833|25|21.4633|21.6667|19.3667|22.2133|23.9167|25.5333|24.8333|22.91|21.0333|17.1667|17.8433|13.7633|11.45|7.5333|10.51|11.6467|12|10.5867|9.9167|9.02|9.3333|11.4267|10.0833|9.3533|8.7967|9.9533|9.25|9.6|10.54|11.35|12.1667|12.0333|12.2767|11.8533|15.4167|19.5|17.8367|19.61|18.53|18.31|19.88|15.9867|16.0333|17.5767|17.79|18.3733|17.9333|18.4667|20.4433|20.6433|20.0233|20.9267|19.34|19.7|19.9333|21.28|20.8967|19.17|13.9267|14.0567|13.6133|17.25|17.6067|18.6967|18.3067|20.8967|21.9633|21.11|20.97|17.58|15.94|17.62|16.9|17.05|17.76|19.02|20.41|19.04|18.42||
2025-07-04 05:07:52|russ2000_1501|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96|7.3|9.1|9.34|9.45|7.41|7.56|7.51|5.9|5.86|5.52|8.84|9.83|10.3|10.99|8.58|11.02|11.16|12.22|9.86||
2025-07-04 05:07:58|russ2000_1502|MODN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:59|russ2000_1503|WTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|27.74|29.98|38.91|37.46|31.7|33.68|30.02|28.61|21.74|27.71|35.48|54.3|37.04|14.66|10.31|8.42|10.74|10.84|8.98|9.78|8.73|16.75|22.81|25.9|19.41|18.24|24.04|16.4|18.15|16.05|16|15.07|14.69|18.92|14.7|14.81|14.24|7.53|6.25|5.56|2.71|3.44|1.54|2.11|1.89|1.53|2.79|2.06|1.84|3.04|3.9|6.66|6.2|5.51|5.12|4.42|4.7|4.39|3.58|2.69|2.36|2.39|3.02|3.6|3.26|3.72|4.3|5.97|6.28|7.25|5.61|4.38|4.11|3.47|2.98|2.27|2.29|1.97|1.67|1.39||
2025-07-04 05:08:03|russ2000_1504|STML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:04|russ2000_1505|SQBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:05|russ2000_1506|ONDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:06|russ2000_1507|IBCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||63.7037|67.4074|72.5926|69.6296|74.0741|86.6667|82.2222|81.4815|85.1852|85.9259|102.2222|106.6667|122.4889|138.3556|145.0222|190.5778|176.6667|153.3333|141.6667|121.6667|113.3333|111.6667|111.6667|75|86.6667|105.8667|110|131.6667|172.6|191.6|182.6667|184.3333|211.6667|217|214.3333|196.6|257.5|286.5|291.5|275|254|257.8|301|302.8|281.4|302.8|291.7|269.7|269.5|251|234.9|223.2|172.9|117.1|95.6|97.9|60.1|74.1|25|12.5|16|17.8|6.8|75|85|19|1.2|3.88|2.56|1.98|1.4|1.55|3.45|2.7|3.85|5.91|6.35|9.5|11.88|12.3|13.19|12.14|12.15|12.75|13.53|14.07|15.51|14.73|14.84|16.31|18.9|21.4|20.35|20.4|22.4|22.85|25.55|24.95|22.98|23.25|21.15|19.43|22.35|19.57|13.82|14.91|17.01|20.67|23.3|20.94|22.55|23.8|19.81|20.52|24.54|22.05|16.35|19.09|21.62|24.45|25.06|33.88|37.63|33.98|31.53||
2025-07-04 05:08:11|russ2000_1508|ANGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.7|127.7|95.6|114.1|168.7|235.8|209.6|121.3|139.1|103.6|79.5|60.1|48.9|61.4|44.5|106.1|96|87.7|100.9|89.8|53.3|113.9|116|118.8|147.9|152.2|214.5|174.5|168.4|144.3|77.6|75.55|71.3|107.2|143.95|115.4|156|140|106.4|93.4|88.5|45.7|39.9|20.3|25.6|34.3|23.2|21.2|27.8|21.4|27|19.7|16.8|16.75||
2025-07-04 05:08:14|russ2000_1509|CRK|price_second_month|0||||||||||||||||||||60|77.5|57.5|35|40|27.5|62.5|36.25|23.75|26.875|26.25|18.75|10.3125|11.25|7.5|9.6875|6.875|6.25|5.3125|7.6565|18.75|25.469|15.625|15|24.375|16.25|16.875|15.625|16.875|24.065|23.44|24.69|23.75|39.375|52.5|63.125|45|51.25|61.25|65.625|47.5|49.065|27.1875|18.4375|14.0625|20.3125|23.125|17.5|20.9375|37.5|49.6875|43.125|50|58.3|35.5|33.05|33|41.3|34.2|42.2|49.9|68.55|74.25|81.5|96.5|94.05|92.15|108.55|137.5|114.1|145.5|153.35|140.5|141.7|143.8|152.6|134.15|151.8|137.65|167.5|181.5|286.75|324.7|209.65|152.15|199.15|176.65|185.65|172.6|149.2|108.85|122.5|132.75|150.35|101.75|83.15|80.15|74.75|82.45|82|70.6|80.65|73|84.65|98.8|135.95|121.9|44.3|26|17.7|15.25|12.7|4.05|3.3|6.87|9.46|9.37|6.56|6.42|6.1|6.84|11.19|9.68|7.62|7.14|4.38|5.72|6.35|5.99|5.36|5.76|4.87|5.71|5.63|5.91|8.09|8.3|19.3|19.6|18.35|12.14|9.32|12.26|9.87|8.55|11.71|10.63|15.57|17.98|23.3||
2025-07-04 05:08:19|russ2000_1510|EXTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.97|33.19|55.625|24.44|93.06|51.38|22.59|29.6|15.97|15.83|6.29|11.28|9.43|4.51|4.7|6.03|6.89|9.81|8.05|5.32|4.65|6.83|5.82|4.57|4.32|4.92|4.63|4.44|3.69|3.97|4.41|3.75|3.46|3.64|3.01|3.25|3.5|2.1|1.42|1.65|2.43|2.18|2.75|2.86|2.76|2.93|3.92|3.32|2.77|3.02|3.69|3.73|3.56|3.59|3.505|3.56|3.73|6.95|5.73|3.98|5.33|3.62|3.55|2.71|3|4.42|2.82|3.69|3.93|4.23|6.25|9.63|11.43|12.85|11.41|8.61|6.27|6.58|8.22|5.63|6.68|7.03|5.03|3.3|4.37|5.62|9.17|11.44|10.83|13.5|11.49|9.92|14.33|20.97|18.72|20.6|27.45|16.14|12.64|11.15|15.75|16.6|15.45|15.67||
2025-07-04 05:08:23|russ2000_1511|ASPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.6141|193.445|186.7615|203.2824|204.1085|226.1114|268.2397|246.3119|350.4689|451.7721|431.7968|639.1344|778.9615|680|747.2|1040|1213.84|934.08|793.2|757.12|420.8|187.92|236.24|190.8|225.6|253.04|223.44|261.76|213.28|189.92|170.24|160.72|218.32|214.24|222.48|300.16|183.2|194.72|164.72|158.88|146.24|157.68|125.36|81.44|104.4|85.92|50.4|70.24|84.56|96.64|84.08|93.68|125.76|40.32|36.32|33.28|35.44|25.12|13.92|8.8|6.72|5.5256|6.64||
2025-07-04 05:08:26|russ2000_1513|MRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:27|russ2000_1514|RDI|price_second_month|0|||||||||||||||||||||||||||||||||||||26.75|19.5|15.75|16.12|17|15.5|12.5|6.13|6.62|4.25|2.87|2.56|2.38|2.25|2.25|2.31|2.38|2.56|2.69|2.75|3.25|3.19|4|4.5|5|4.12|3.69|3.62|5.06|4.19|3.44|2.81|3.13|3.12|2.94|2.41|1.5|1.9|1.5|2.48|3.7|3.81|3.71|4.35|5.6|5.86|6.24|6.11|8.44|7.75|8.41|7.69|6.66|7.8|7.95|8.09|8.07|7.9|8.31|8.28|9.09|10.1|10|9.51|9.4|7.57|4.1|3.23|4|3.94|3.84|4.22|4.06|4.33|5.07|5.05|4.9|4.25|4.3|4.54|5.75|6.41|5.69|5.5|6.08|6.24|7.29|7.42|8.81|8.64|11.89|12.98|13.37|12.83|14.43|10.06|12.52|13.53|15.71|15.94|15.96|15.76|15.97|16.4|15.64|16.1|15.27|16.11|13.19|12.4|10.73|8.33|3.5|4.1|3.5|7.32|6.56|5.14|4.07|4.43|3.7|4.04|3.22|3.51|2.77|2.29|1.83|1.86|1.57|1.8|1.51|1.44|1.375||
2025-07-04 05:08:32|russ2000_1515|TREC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:33|russ2000_1516|GHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.7507|1.6173|1.4333|1.3507|1.3667|1.584|1.8|2.2|2.2|2.176|2.076|2.676|2.976|3.626|4.2|3.576|3.376|2.526|1.6|1.8|1.762|1.7|1.426|1.476|1.526|2.35|1.95|1.8|2.46|2.18|2.46|1.99|2.07|1.8|2.02|1.59|1.74|1.83|1.806|2.14|2.2|2.24|2.602|3.24|4.044|7.638|8.952|7.3|7.952|7.44|5.44|6.06|6.9|14.52|28|19.24|34.22|46.7|9.1|8.2|14|13.62|18.54|16.14|16.69|14.17|16.36|21.23|22.81|16.83|23.38|23.33|19.26|19.01|17.97|23.29|28|34.51|37.38|34.77|29.8|30.56|30.37|22.63|22.23|18.5|17.96|18.37|18.06|19.11|22.22|21.93|20.93|20.03|19.84|20.21|25.51|27.81|24.92|22.65|20.41|18.41|21.24|16.58|11.44|13.13|15.79|15.34|14.69|12|12.76|8.01|7.41|9.53|9.58|14.36|11.09|16|18.53|23.69|27.05|31.84|44.82|33.83|39.43||
2025-07-04 05:08:39|russ2000_1517|BFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.64|15.38|15.58|16.99|17.6|17.46|16.31|15.65|16.04|14.22|14.81|15.22|10.39|9.33|9.03|9.8|9.51|10|8.57|9|9.39|9.08|8.16|7.81|5.56|5.72|7.01|7.98|7.04|7.83|8.42|8.4|9.72|9.9|10.06|10.29|11.39|11.97|12.34|11.71|12.44|11.49|12.71|12.25|14.31|14.79|14.61|15.91|16.23|15.81|17.75|16.1|14.8|15.29|14.06|11.53|13.47|12.2|8.74|7.54|8.38|9.73|10.75|11.12|10.62|11.02|9.71|10.02|9.87|10.25|7.5|8.47|8.82|10.21|10.12|11.77|12.86|13.03|11.94||
2025-07-04 05:08:42|russ2000_1518|NGVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.63|21.27|28.62|34.42|37|40.19|20.71|18.29|22.48|30.09|25.4|22.95|21.26|19.26|13.25|11.93|11.26|12.4|10.08|6.13|7.04|7.11|10.3|18.64|21.33|14.61|10.3|9.32|9.12|8.21|14.42|14.33|15.19|15.2|12.34|11.54|12.86|17.58|17.66|15.35|9.96|10.34|11.42|13.09|16.88|14.98|20.99|24.68|46.57|48.84|49.92||
2025-07-04 05:08:45|russ2000_1519|ORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|14.35|13.13|3.57|8.9|19.9|21.48|18.49|18.24|15.99|10.95|13.44|12.46|10.64|6.11|5.44|7.7|6.52|7.85|7.06|8.46|11.89|10.11|11.68|10.51|11.35|10.26|10.98|10.26|8.03|7.16|3.63|3.49|4.67|6.15|9.69|10.1|7|5.28|8.21|7.02|7.82|8.86|4.35|4.46|2.23|4.41|5.57|4.38|2.65|3.2|4.39|5.85|6.02|5.44|4.35|3.54|2.65|3.19|2.34|2.82|2.59|4.65|4.9|6.92|8.6|7.56|8.55|7.12|8.1||
2025-07-04 05:08:48|russ2000_1520|LOCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|24.59|22.15|12.15|11.62|12.4|11.13|13.72|12.75|12.5|13.5|11.35|10.55|9.75|10.8|12|15.27|15.19|10.53|9.75|15.865|13.71|14.15|17.28|15.88|19.09|16.73|17.92|13.87|12.77|10.25|9.05|10.9|12.19|9.14|9.62|8.4|9.04|10.45|13.86|12.72|11.275|9.77||
2025-07-04 05:08:51|russ2000_1521|CECE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:52|russ2000_1522|VCRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:53|russ2000_1523|NAVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||117.5|135|125|112.5|125|112.5|75|41.26|52.5|112.5|230|305|387.5|357.5|297.5|285|343.76|302.5|248.76|162.5|92.5|87.5|20|21.88|25|15|10.625|8.75|36.86|13.75|14.375|13|10.6|8.3|8.8|8.9|9.2|6|3|5.2|2.6|4|3.3|6|8.8|10.8|8.7|7.8|10.8|6.6|5.6|5.2|5.4|5.5|5.2|5.2|4.3|4.12|5.4|5.78|7|14.8|14.2|11.6|11|16.7|25|22.4|40|33|38.6|38.8|85|109.6|67.4|49.6|60|54|72.8|54.4|61.4|48.4|58.6|32.4|37|31.8|28.6|24.8|32.4|25|37.6|30|19.79|16.6|6|15.848|9.374|9.22|7.85|8.542|7.574|4.422|3.518|3.88|3.3|1.25|0.535|0.8861|0.976|2.62|2.97|2.42|2.38|1.7|1.64|1.23|0.8462|0.83|0.333|0.2473|0.291|0.092|0.076|0.0501|0.0425|0.0001|0.001|0.0001|0.0009|0.0007||
2025-07-04 05:08:57|russ2000_1524|KVHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|7|6.88|6.38|7.63|6.25|4.13|3.25|1.88|1.5|1|2.38|2.44|3.03|7.38|5.19|6.94|6.56|6.88|7.69|4.48|6|7.45|7.49|6.45|8.65|10|21.83|27.76|31.58|16.3|13.46|7.8|10.1|10.15|9.29|10.19|9.58|10.5|11.37|12|11.5|10.01|9.29|9.61|8.69|8.68|8.82|9.04|4.49|5.34|7.28|7.56|12.07|12.2|13.04|12.47|13.25|14.68|11.84|8.9|7.78|9.14|9.62|13.56|12.66|13.32|13.19|12.76|14.14|12.93|13.58|12.43|12.22|12.83|12.47|11.08|9.86|9.13|8.47|8.6|10.9|10.05|9.45|11.8|10.8|10.2|11.05|12.45|11.27|11.36|9.29|9.3|11.45|10.42|9.19|8.99|10.3|13.66|14.29|10.57|9.99|8.62|7.78|9.8|11.39|9.9|8.94|5.3|4.79|4.75|5.18|4.44|5.51|5.83|5.41||
2025-07-04 05:09:02|russ2000_1525|LQDT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|10.92|18.11|20|19.97|11.97|11.5|10.3|10.95|10.72|7.36|5.2|9.79|10.93|7.9|12.51|12.75|12.64|15.47|15.31|20.96|21.89|32.9|43|63|51.85|39.36|34.5|38.86|31.02|21.92|24.63|15.33|15.04|10.64|9.73|10.19|7.82|6.58|4.57|6.76|10.09|10.2|8.15|6.6|5.7|5.65|6.85|5.75|7.2|6.47|6.7|6.21|7.57|6.38|3.92|5.44|7.87|9.76|18.005|23.89|24.4|26.16|17.19|13.14|17.5|16.74|12.66|15.78|18.66|20.52|17.51|19.22|21.77|25.4|33.48|23.76||
2025-07-04 05:09:05|russ2000_1526|OXFD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:06|russ2000_1528|TSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:07|russ2000_1529|CWST|price_second_month|0.63575605680869|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.38||27|34|37.13||26|16.69|18.88||10.75|10.13|8.69||12.5|11.13|14.81||12.01|6.43|8.89||8.91|12.5|13.69||13.15|11.84|14.64||12|13.13|12.79||13.09|10.34|12.23||10.78|12.54|13.04||12.19|11.74|4.08||1.99|2.94|4.02||3.82|4.2|7.09||6.1|5.26|6.4||5.85|4.2729|4.38||4.31|5.75|5.8||5.01|3.85|4.04||5.61|5.8|5.98||7.85|10.3|12.41||16.41|18.8|23.02||25.61|31.06|28.49||39.63|42.94|46.03||52.12|55.85|61.95||63.43|75.94|85.42||72.68|76.39|79.31||90.45|76.3|85.46||99.22|99.49|105.81||115.38||
2025-07-04 05:09:12|russ2000_1530|BGFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|13.05|9|12.75|15.66|21.12|25.42|24.45|19.15|27.43|24.91|25.15|25.26|23.83|21.79|21.59|19.92|24.39|23.89|24.86|20.47|16.94|9.2799|8.45|9.6|3.48|6.31|12.27|13.44|16.49|15.04|14.78|11.85|12.4|14|9.27|7.59|8.41|8.43|6.37|8.1|13.56|15.75|20.58|17.1|18.4|15.01|11.37|10.15|13.4|12.78|14.51|11.5|9.45|12.98|8.52|12.79|19.7|13.45|13.2|7.6|6.85|6.15|8.05|5.7|3.59|3.93|2.4|1.79|2.68|2.23|1.86|6.25|10.17|15.07|30.36|23.4|25.84|15.57|12.75|12.35|12.47|9.69|7.81|8.32|5.89|5.36|3.29|1.73|1.66|1.43|1.25||
2025-07-04 05:09:16|russ2000_1532|HCKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|19.38|29|26.38|18.5|25.94|20.38|17.69|17.13|5.56|6.69|6.86|9.09|6.2|4.9|5.2|2.05|2.74|2.55|2.14|3.5|5.98|7.63|6.41|5.65|4.51|4.28|3.96|4.08|4.16|6.12|4.7|2.85|2.89|3.23|3.54|3.27|4.54|4.05|5.28|6.4|2.98|2.56|2.34|2.62|2.66|2.75|3.38|3.96|3.52|3.61|4.97|3.79|3.78|4.82|5.16|3.75|3.56|4.63|5.04|6.41|6.25|5.89|6.1|6.27|8.89|8.81|11.83|14.09|18.94|13.9|14.62|16.35|17.76|20.16|14.66|13.66|16.33|18.03|16.1|20.47|17.65|16.26|16.09|16.13|15.33|15.4|13.79|12.61|14.08|15.62|17.81|19.6|20.46|20.72|20.49|20.53|23.1|18.64|19.39|23.57|22.31|24.72|22.31|26.5|31.34|30.38|24.52||
2025-07-04 05:09:20|russ2000_1533|OPY|price_second_month|0|||||||||||||||4.125|3.625|3.5|3.25|1.25|2|1.9375|1.375|1.375|1.75|1.625|1.875|1.5625|1.5625|1.375|1.4375|1.125|3.5|3.5|4.375|6.5|9.125|7|7.125|5.75|6.5|7|7.375|8.125|9.125|6.8438|6.5469|6.375|6.875|7.125|8.5|9.047|10.375|11.625|13.75|14.5|17.5|16.875|18.875|18|18|18.5|14|16.25|13.6875|15.625|15.1875|14.4375|17|17|21.25|23|23.66|28.5|26|27.3|25.6|24|21.98|23.51|23|29.3|28.7|35.05|32.95|26.78|23.51|26.76|23.27|20.38|21.04|19.55|20.5|27.6|29.97|34.43|33.94|44.78|46.8|41.1|46.12|32.35|26.59|12.81|8.7|14.86|25.82|31.49|25.01|27.93|23.3|23.59|32.82|28.43|19.85|15.46|16.74|14.02|14.92|16.11|18.9|19.86|17.5|23.23|27.31|23|24.16|22.89|21.1|25.94|19.95|17.9|14.16|15.74|16.07|17.6|16.6|15.6|16.25|26.95|26.55|28.35|31.2|28.51|28.22|24.64|27.76|28.51|23.73|21.18|24.43|29.49|37.9|49.97|46.59|49.04|43.19|35.71|36.3|41.66|44.09|39.21|38.1|39.81|38.3|45.68|52.7|61.71|66|65.29||
2025-07-04 05:09:26|russ2000_1535|PFSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|17.9|17.29|16.08|15.47|15.84|17.79|18.51|17.38|16.1|11.99|13.88|16.24|17.7|18.25|16.35|17.25|21.55|23.3|20.65|21.15|20.51|24.4|22.66|28.85|34.1|35.52|32.91|50.23|57.16|61.89|61.09|66.55|63.33|58.05|49.02|53.76|57.83|60.47|60.93|70.76|78.7|83.87|89.16|108|107.79|102.78|96.79||
2025-07-04 05:09:28|russ2000_1537|FF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|4.7|5.25|6.44|7.35|7|6.39|6.8|9.8|9.6|13.63|10.72|10.33|11.05|9.97|9.98|11.62|13.57|14.18|16.5|16.42|17.08|16.18|13.93|12.2|12.25|11.04|10.1|14.51|12.19|11.13|11.88|13.71|13.3|13.69|13.35|15.45|12.81|13.74|14.74|17.44|19.03|10.75|10.96|11.29|12.05|13.15|12.65|12.3|15.92|16.2|8.15|7.54|7.18|7.19|7.32|8.48|8.88|9|7.36|6.05|5.8|4.59|6.16|5.18|4.92|4.07||
2025-07-04 05:09:32|russ2000_1540|FRPH|price_second_month|0|||||||||||||||||||||||||||||1.7532|1.4401|1.3625|1.4088|1.3149|1.5028|1.4088|1.5341|1.628|1.4401|1.4715|1.7219|1.5967|1.5341|1.5341|1.7532|1.7532|2.2541|2.1289|2.8102|2.7551|2.8177|2.1289|2.5985|2.5359|2.5672|2.6611|3.0681|3.1771|3.1934|4.4144|4.0074|4.07|3.4438|3.256|3.4438|3.0994|2.8177|2.7864|3.1308|2.333|2.1765|1.9573|2.1915|2.2291|2.3931|2.2454|3.6793|3.7569|2.9642|3.1182|2.9204|3.4689|3.8496|3.7331|3.9448|4.5095|4.1952|5.2171|6.5045|6.5495|7.4299|8.5733|8.4856|11.0065|8.4067|11.5199|10.6759|11.2006|11.5212|11.7579|9.7078|11.2557|9.902|8.7649|7.6153|10.8337|9.644|11.7053|11.1543|10.5582|9.356|9.3196|9.4148|8.4155|8.4418|8.5582|8.453|7.7129|9.6365|9.7116|10.2113|10.8875|11.6539|16.0645|13.3934|12.7622|13.0327|14.156|15.255|15.205|15.555|15.495|16.97|15.3|16.83|18.975|18.8|21.05|21.95|22.825|26.125|28.4|32.65|23.41|25.625|23.26|24.595|24.95|22.615|19.775|20.54|22.895|22.57|28.665|28.85|29.32|28.965|30.01|28.76|30.45|27.325|26.405|28.485|27.575|30.1|30.6|29.62|31.88|31.38|27.12||
2025-07-04 05:09:37|russ2000_1542|TITN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|32.08|22.07|12.93|9.08|11.42|12.13|11.29|13.59|13.61|16.75|20.17|25.56|29.47|20.39|21.33|27.34|27.9|20.021|24.97|27.79|19.57|16.02|15.695|15.58|15.72|13.14|13.35|13.13|14.78|11.29|10|11.75|11.42|10.53|15.4|14.12|18.46|15.5|21.02|19.75|17.11|15.76|12.72|15.56|18.25|14.54|14.26|7.14|10.04|13.23|18.92|25.5|30.75|26.65|31.8|29.35|23.69|29.5|38.49|28.7|29.49|26.84|29.01|26.08|16.06|13.5|13.82|13.86|19.27||
2025-07-04 05:09:41|russ2000_1543|HUBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.73|52.48|43.02|54.6|36.64|47.76|56.02|56.75|59.5|71.1|71.95|80.7|111.05|120.25|142.8|139.03|168.76|185.89|204.88|150.33|178.83|190.3|286.06|362.93|503.61|501.9|684.47|806.91|478.57|337.69|338.66|282.68|386.86|510.38|530.8|496.52|612.69|648.23|499.07|721.05|723.99|616.47||
2025-07-04 05:09:43|russ2000_1544|INWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:44|russ2000_1545|VLGEA|price_second_month|1|||||||||||||||||||||||||||||3.875|2.9375|2|2.0625|2.0625|2.0625|2.0625|1.8125|1.625|1.5625|1.6875|2.0625|2.1875|2.125|1.875|1.9375|1.9075|1.9375|1.6875|1.75|1.75|1.75|1.75|2|2.125|2.345|2.25|2.1575|2.1875|2.1875|2.6575|3.2825|4.0325|5.47|3.5475|3.5325|3.22|3.4075|3.265|3.375|3.1875|3|3.375|3.5|4.25|4.4375|6.185|8.7475|7.5|5.9375|6.005|5.6925|6.28|6.76|7.69|8.1875|8.22|8|9.26|10.3475|13.45|12.97|15.0625|14.8725|16.3425|16.725|21.3725|23.8725|23.905|26|25.445|25.75|19.29|23.835|28.695|31.17|29.75|29.47|27.32|28.03|26.25|27.94|33|29.1|27.71|23.94|28.45|31.59|32.58|36.76|32.86|33.69|33.09|38|31.01|26.4|23.63|22.78|27.37|31.44|31.69|23.61|26.35|24.16|28.89|32.01|30.9|26.5|25.92|24.74|22.93|26.37|29.46|27.2|26.74|27.33|26.51|26.45|23.2|24.58|27.72|24.61|22.06|23.57|23.51|21.68|23.39|24.5|22.81|19.33|23.29|22.88|22.82|22.64|26.23|28.61|26.41|31.79|31.89|38.01|38.5||
2025-07-04 05:09:49|russ2000_1547|GBLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.54|32.34|29.38|35.5|35.9|34.1|36.42|36.4|43.7|45.06|42.3|51.1|47.48|50.64|42.82|40.92|39.36|28.2|29.26|23.1|16.66|9.84|11.5|14.98|15.1|14.96|16.52|18.83|20.56|22.15|18.84|17.24|19.32|20.96|19.6|22.3|23.23|23.23|24.25|24.68|26.29|26.34|26.85|27.71|27.05|27.52|26.84|28.81|28.36|30.81|29.06|36.73|39.68|38.39|39.69|42.64|37|40.06|39.66|33.78|38.18|30.9|25.75|26.1|31.76|24.67|24.84|27.21|27.58|30.715|26.5|26.1186|26.27|26.7|25.19|24.43|29.25|28.5|35.17|34.37|29.78|31.04|32.5003|35|33.41|30.13||
2025-07-04 05:09:53|russ2000_1548|PLAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.26|30.18|36.09|39.14|41.68|39.24|45.42|39.65|56.8|62.19|67.64|53.08|57.03|42.25|48.43|65.69|44.62|49.87|39.13|38.9|40.17|14.405|14.185|15.16|28.84|47.9|40.6|39.13|38.75|49.91|33.77|32.03|34.95|36.48|44.39|36.25|55.18|61.46|39.6|33.61|29.14|18.87|31.86||
2025-07-04 05:09:55|russ2000_1549|GCAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:56|russ2000_1554|BOX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.64|12.3|14.13|12.26|10.34|15.21|13.86|16.31|19.09|18.76|21.1|20.22|24.52|23.58|16.91|19.31|17.61|16.74|16.78|14|20.76|17.45|18.11|23.03|25.63|24.06|27.39|29.52|25.85|24.74|30.79|25.27|29.12|24.31|25.63|28.4|26.23|32.75|32.02|31.1|34.14||
2025-07-04 05:09:59|russ2000_1555|GIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|22.13|21.13|22.13|10|7.5|6.5|10.81|12.88|9.25|10.25|17.31|18.5|15.88|17.75|16.25|12|11.69|13.15|15.38|12.07|17|18.11|17.34|15.7|17.8|20.19|19|19.96|21.27|24.07|20.1|27|24.85|22.73|22.93|27.07|37.63|34.26|33.13|35.58|31.81|29.17|41.38|43.07|14.41|8.86|15.9|14.97|21.99|19.95|18.27|14.88|26.76|30.97|34|24.59|28.43|29.07|25|26.02|23.27|23.81|20.63|23.49|26.46|20.97|19.71|21.07|19.51|16.03|11.26|12.63|9.9|8.91|6.92|8.8|11.85|11.4|9.25|11.2|12.7|8.25|10.5|9.45|7.9|9.8|8|6.33|5.44|4.45|2.99|2.8|3.08|4.02|4.92|4.38|3.9701|3.8|3.4|4.07|5.4|4.01|3.24|3.26|4.22|4.95|6.76|5.9|6.91|6.5|6.42||
2025-07-04 05:10:03|russ2000_1556|TNAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:04|russ2000_1557|ECOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:06|russ2000_1560|NC|price_second_month|0|1.3182|1.3838|1.6115|1.7185|1.7979|1.7289|2.0118|2.0636|1.9428|2.1913|2.5467|2.5156|3.2713|1.983|2.0558|2.0921|1.8102|2.1558|1.61|2.0103|2.3195|2.0558|2.1831|2.5924|2.9472|3.9023|3.7477|3.6385|4.7573|3.3656|1.8102|3.1382|2.9836|3.4657|2.9472|3.8295|4.2934|2.9108|3.3929|3.7204|4.1388|3.3565|3.2747|4.1752|4.1297|4.539|3.7931|3.7386|4.3662|4.1843|4.1479|4.0387|4.0751|3.6112|3.4748|3.9478|3.7022|6.2764|7.9229|9.4647|10.6608|6.9314|6.3356|6.4038|5.4305|5.667|3.5248|3.161|2.7471|3.4111|2.7926|4.8436|5.3195|4.6799|4.0606|4.0948|4.9884|2.9363|3.573|3.2637|4.2098|5.6542|5.6761|5.938|6.4576|5.7678|7.9676|8.092|7.4589|7.9283|8.5214|10.1005|10.3974|9.717|10.8537|9.3459|12.3709|8.6211|7.3789|5.898|6.3208|8.5534|2.6561|1.5136|2.5499|4.2571|3.6771|3.4056|6.1534|5.6426|6.7392|9.0635|7.1169|5.5822|5.7743|7.1169|7.6358|7.7427|12.1803|13.27|12.7971|12.6966|14.7914|13.3933|12.3928|11.8788|13.2586|12.7583|13.0712|12.025|9.6538|11.2871|12.0021|15.2003|21.7016|14.7343|15.134|16.5618|43.8|41.2|37.135|35.15|35.11|36.57|49.96|49.78|47.1|41.22|26.28|20.5|26.75|24.94|25.59|24.91|29.63|30.91|57.69|44.97|45.26|37.39|31.45|32.6|34.62|33.23|33.28|27.88|32.21|32.28|35.86||
2025-07-04 05:10:12|russ2000_1562|OCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1667|20.2533|21.1667|22.42|24.7533|23.5|12.7933|9.2533|10.54|9.92|11.7933|11.92|12.3733|10.6267|11.2933|13.7533|13.92|14.2933|15.6933|17.2667|16.2867|18.0533|20.89|23.42|22.1|20.97|23.51|25.85|26.37|25.25|22.3|22.79|25.36|23.25|21.5|23.3|24.1|23.7|21.78|21.86|22.12|20.8|17.94|17.56|16.46|16.14|20.53|18.05|14.91|9.48|12.55|13|10.13|10.22|12.23|11.33|12.07|13.86|13.6|11.9|12.99|13.73|14.1|14.1|13.71|13.94|13.85|16.31|18.6|18.88|16.34|16.42|16.11|16.34|17.3|18.42|19.76|16.99|18.645|19.82|23.72|29.19|26.5|24.96|27.75|25.88|29.32|29.2|25.77|25.2|23.82|21.02|23.98|20.44|16.7|15.61|15.77|21.73|22.11|21.26|20.61|22.38|20.17|19.44|23.36|23.72|14.2|16.87|13.86|15.2|15.05|17.87|20.68|18.01|16.81||
2025-07-04 05:10:17|russ2000_1563|MXWL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:18|russ2000_1564|BCOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:19|russ2000_1566|DEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.925|38.225|45|42.275|46.8|48.75|48.65|51.675|49.425|49.375|52.85|47.6|51.1|50.475|45.55|45|46.35|51.2|58.025|61.725|63.4|60.725|54.95|55.675|51.65|53.425|52.425|51.425|49.075|45.65|40.075|37.75|34.875|33.725|29.2|29.55|28.45|32.8|30.8|28.175|21.87||
2025-07-04 05:10:26|russ2000_1567|SREV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:29|russ2000_1571|WTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1853|63.2051|71.8409|82.7018|80.9004|73.1389|67.9468|81.9336|74.013|89.4037|101.4302|92.0527|90.8607|100.2646|102.9136|90.7812|87.5229|98.0925|92.6885|91.2051|96.609|105.5626|108.1322|119.6023|103.1256|101.9865|88.5296|94.2514|84.7945|61.4038|63.9733|69.0064|68.2647|73.4038|74.8342|78.9137|80.7945|85.9335|103.6818|106.6487|103.6554|90.7547|95.0461|92.5296|96.609|91.9468|97.1918|105.6156|111.9732|117.2712|109.9335|110.8341|109.4302|113.4567|126.3308|127.1255|122.9401|122.6752|110.77|126.62|123.94|124.82|128.43|141.22|147.77|158.79|157.9|156.73|146.7|155.98|169.56|177.73|197.97|189.76|189.25|201.65|201.31|209|228.11|261.59|220.72|235.1|222.16|203.17|206.3|239.12|234.36|221.41|208.55|244.47|275.18|256.36|292.11|314.4|339.65|308.07||
2025-07-04 05:10:34|russ2000_1574|VNCE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.9|365.5|302.6|261.2|185.5|119.8|36|47.2|67.6|51.1|59.1|40|16.5|4.7|6.131|5.6|8.84|16.47|14.78|9.75|12.4|12.99|18.33|17.31|3.88|5.55|5.46|5.48|10.99|10.35|8.55|8.18|8.36|7.68|6|7.21|6.94|2.82|1.49|3.46|3.46|1.41|1.88|3.64|1.97|1.26||
2025-07-04 05:10:37|russ2000_1576|MC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.06|32.47|31.95|29.31|27.15|29.39|24.01|27.09|26.97|28.55|36.8|35.9|39.15|47.45|50.75|59.3|58|40.42|44.79|32.91|32.54|33.23|34.68|31.2|33.23|39.79|52.99|52.3|61.95|61.31|47.93|46.92|41.92|41.79|42.83|38.71|47.65|47.11|53.78|55.6|66.79|76.98|69.56|57.86||
2025-07-04 05:10:42|russ2000_1577|AFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:43|russ2000_1579|CTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:44|russ2000_1581|DGII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.25|14.25|16.75|23.25|20.5|28.25|23.25|27|28.13|14.5|13.13|8.25|9|15|19.44|24.25|22.75|10.25|13|6.5|8.38|11.38|16.13|11.25|5.13|7.75|6.13|5.94|8.95|9|5.44|5.9|4.59|2.35|3.04|3.1|5.49|6.47|8.58|11.66|10.39|11.25|15.39|15.1|11.73|10.61|12.88|10.87|11.89|13.26|13.29|13.37|14.05|14.15|15.38|10.53|9.02|11.81|9.22|7.16|8.66|8.57|7.89|10.14|9.24|7.6|9.6|11.07|11.79|12.57|10.99|11.24|9.04|10.33|9.75|9.86|9.59|9.29|11.5|9.55|8.89|8.34|7.14|10.58|9.96|10.24|12.51|8.49|11.04|11.47|13.4|12.3|9.55|9.2|10.25|10.45|11.7|13.45|11.84|13.2|10.89|12.78|17.84|13.24|11.13|13.62|17.16|23.36|18.96|21.98|21.53|20.08|22.1|33.11|42.47|33.37|35.95|33.38|23.54|29.56|24.36|29.46|33.22|30.54|32.41||
2025-07-04 05:10:53|russ2000_1584|VVUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:54|russ2000_1585|HURC|price_second_month|1||||||||||||||||||||||||||||16.76|17.71|6.74|8.74|12.46|10.99|11.03|11.08|10.13|8.45|5.98|10|6.5|5.38|3|2.38|3|2.25|3.25|4|3.38|3.63|5.63|5.25|3.38|5.25|5|5.38|4.88|5.88|8.38|7|7.88|7.25|6.38|5.25|4.5|5|3.38|3.5|3.5|4|4|3.5|3.5|2.84|2.49|2.2|2.55|2.21|1.8|1.58|1.62|2.35|2.24|5.35|6.78|11.93|13.39|16.5|13.95|15.96|16.35|30.82|27.22|25.69|24.01|31.71|42.85|49.98|54.06|43.65|46.78|30.89|29.57|12|10.63|15.63|17.08|14.8|16.83|14.86|18|23.65|30.5|32.21|20.18|21|28.25|20.49|22.88|23|27.23|28.77|25.86|25.01|26.68|28.2|37.66|34.09|32.93|34.62|26.24|26.56|32.99|27.83|28.07|33.1|31.1|34.75|41.6|42.2|45.9|44.75|45.1|35.7|40.33|35.56|32.17|38.36|29.1|27.97|28.4|30|35.3|35|32.26|29.7|31.52|24.74|22.48|26.13|25.32|21.65|22.43|21.53|20.16|15.26|21.07|19.29|15.51|18.9||
2025-07-04 05:11:05|russ2000_1586|PWOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.2645|8.2645|8.8387|9.1253|9.5273|11.1347|13.2007|13.43|14.5773|20.7187|24.3343|24.6787|25.942|27.5482|24.6212|23.9899|22.3485|16.1616|14.0152|15.7828|16.5404|14.899|15.1515|15.9848|16.6667|16.5909|18.1818|17.1061|17.0455|21.7172|22.3485|22.2374|24.9389|25.1056|24.2778|28.1944|27.6389|26.255|27.2222|25.7389|25.7|25.66|25.3333|24.9|24.8|23.6333|22.8267|21.78|21.3133|22|20.3333|20.1|16.5|16.3333|19.9|21.34|21.0333|21.5867|19.72|20.1067|24.86|26.02|23.6067|23.5067|25.5667|25.9933|25.28|26.56|25.7|26.98|27.06|31.46|34.6267|30.54|30.7133|30.32|29.6|30.8267|28.2733|28.5933|29.74|25.8067|28.2267|29.4533|31.5467|31.7|26.3333|28.6067|33.1533|27.0733|30.6133|30.1867|28.8333|29.24|27.8933|27.5267|31.67|30.16|21.46|20.75|25.56|23.83|25.61|23.73|23.81|24.66|23.35|23.7|25.86|26.9|24.03|26.04|20.41|19.34|19.87|22.46|32.28|30.56|29.59||
2025-07-04 05:11:15|russ2000_1587|BLCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:11:16|russ2000_1588|NWPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|16.25|17.25|15.5|18|16.25|24.88|22.75|21.75|22.75|16.13|16.13|14.75|16.5|17|12.13|13.25|13.63|12.63|9.38|11.75|14.91|16.74|15.75|14.8|20|17.3|13.96|12.2|12.16|14.54|14.8|14.2|14.75|16.82|19.1|24.22|22.16|28.45|24.56|26.48|26.66|30.26|32.1|36.58|36.1|37.28|33.27|41.74|46.99|57.93|28.72|27.25|38.98|33.23|25.27|23.63|20.54|14.95|22.19|23.74|26.14|27.26|23.29|24.48|20.37|25.24|20.6|23.88|27.49|28.54|38.98|35.45|35.96|36.96|33.04|24.22|20.77|16.52|11.86|10.3|9.3|11.75|17.52|17.49|14.26|18.34|18.23|17.53|21.05|18.06|23.59|24.67|23.24|23|34.33|31.55|25.09|28.33|28.78|34.03|31.66|25.92|28.78|28.5|33.41|31.66|37.46|38.5|26.56|33.09|27.12|29.83|35.49|43.98|56.065|44.07|38.64||
2025-07-04 05:11:24|russ2000_1589|UTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8|40.96|25.14|34.29|36.55|30.55|30.89|30.76|31.01|24.94|18.64|20.5|23.71|24|18.55|20.03|15.68|13.15|16.99|19|11.97|14.44|19.69|18.3|24.3|23.55|16.66|20.54|17.92|17.29|14.56|12.34|12.99|12.25|11.87|12.4|11.77|11.9|11.23|14.29|12.96|11.23|11.11|11|9.13|8.43|4.86|5.45|3.66|3.41|2.41|2.51|3.38|3.67|3.58|3.65|2.62|3.07|2.69|2.77|3.4|3.323|4.4|5.66|8.56|7.35|7.52|6.34|6.32|5.99|6.85|8.4|8.57|9.08|6.98|7.13|7.59|6.5|8|11.62|14.83|16.35|16.71|25.95|28.39|35.76||
2025-07-04 05:11:31|russ2000_1590|SEAC|price_second_month|0.87004754358162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||376.66|196.66|95||165.84|101.6666|81.6666||241.6666|211.6666|707.5||577.5|667.5|406.25||360.6|349.4|682.4||175.6|137.4|123||190.8|249.8|308||337.6|319.8|348.8||140.4|127.2|158||139.2|177.8|204.4||155.2|138.4|144.6||143.2|193.2|144.2||160.6|150|131.2||164.6|148.2|171||215.6|154|140.6||164.6|157|193.4||234.2|229.4|243.2||160.2|139.2|127.6||140.2|126|134.8||63.8|59.8|46||53.2|54.8|78.6||68.4|35.8|25.2||28.6|57.6|83.8||30.2|17.408|28||25.8|21.2|32||12.076|8.6|9.422||8.1658|4.57|2.75||6.5|6.76|6.5||4.65||
2025-07-04 05:11:40|russ2000_1591|HBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.8391|6.8151|7.1111|7.1111|7.3086|7.8027|8.5929|8.6914|9.4071|10.5182|10.7653|11.8516|11.6543|11.8516|11.7529|9.8766|9.7778|2.1509|1.9095|1.8656|1.5802|1.251|1.3169|1.2291|1.668|1.6461|1.8436|2.5679|2.6008|2.9103|2.8643|3.229|3.757|4.2772|4.5432|5.5506|5.2346|4.5728|4.6617|5.3867|5.8252|5.0647|5.5605|5.1477|6.084|5.2128|5.1358|5.3827|5.5234|5.3333|5.199|4.9205|4.5472|4.3457|4.3872|2.7654|2.2953|3.7531|3.1882|2.9432|3.6543|4.4267|4.4069|5.0489|5.7185|5.3946|5.2761|5.0489|5.2403|7.3956|8.0178|8.4667|9.0133|8.7022|9.6356|10.4533|9.6622|9.4444|9.8444|10.8311|10.0444|10.6667|10.5022|12.2356|10.7556|10.9778|12.4489|15.1867|17.2933|16.96|17.4467|18.3333|18.8667|20.94|20.43|17.4|17.67|15.51|16.26|18.82|15.02|10.26|11.18|14.3|17.86|18.5|17.85|19.4|20.08|17.97|18.92|16.26|15.22|8.89|11.19|10.89|12.04|12.22|16.02|18.29|17.04|14.84||
2025-07-04 05:11:48|russ2000_1592|MLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.5|2.63|2.44|2.44|2.81|3.56|4.31|6.25|9|6.63|6.38|5.63|6|5.63|7.75|6.13|5.63|4.81|4.25|4.75|4.63|4.94|3.69|4.75|4.38|5.31|6|5.13|5.15|4.59|5.86|6.99|6.42|5.85|6.44|6.77|6.95|8.84|9.1|9.05|9.77|10.7|11.75|12.51|12.3|12.3|15.7|15|14.75|17.55|19.5|19.87|24.65|22.11|24.9|24|20.1|20.5|18.49|18.01|20|22.0162|24.04|25.92|22.91|22.72|26.35|30.25|30.3|33.53|40.94|53.49|44.75|47.03|47.37|53.06|52.94|65.06|82.76|87.4|80.02|71.2|73.71|73.87|88.26|108.4|108.2|89.98|98.63|112.36|124.06|125.02|156.34|136.57|134.58|131|159.08|200.75|221.34|230.09|249.68|221.23|234.12|239.29|264.25|245.92|271.76|271.91|246.06|266.92|308.79|255.33|209.25|170.86|169.17|176.52|129.49|143.36|85.37|109.19|95.7|133.69|117.14|139.38|100.62||
2025-07-04 05:11:57|russ2000_1593|AAOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|23.66|19.1|19.58|11.94|10.35|19.18|19.18|18.52|16.45|10.55|16.99|25.04|45.92|70.48|62.69|42.68|27.33|35.72|42.74|20|16.35|8.95|8.67|10.68|9.56|8.9|11.55|8.14|11.4|7.71|7.33|5.91|3.96|2.37|2.44|2.11|2.81|2.3|15.22|14.9|14.08|11.98|11.35|41.22|21.86|18.56||
2025-07-04 05:12:01|russ2000_1594|UTMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.563|7.438|6.813|7.125|7|7.9063|6|9.25|10.25|11.01|12.36|15.011|15.37|14.661|18|17.6|19.41|24.59|22.669|24.7|25.9|18.52|21.7|22.22|21.76|24.77|28.98|33.01|30.25|30.47|33.98|34.5|31.71|31.58|30.2|30.15|28|28.39|22.59|23.5|24.64|27.81|29.38|27.28|26.43|26.58|27.23|27.55|27.83|26.8|27.44|30.45|34.1|33.81|35.34|41.45|46.27|50.5|53.21|54.99|54.81|52.09|58.07|59.4|54.73|53.39|56.49|59.25|65.44|63.01|68.2|61.9|67.2|72.15|81.65|88.7|104.65|90.85|94.89|84.88|79.75|98.32|106.82|87.4|99.48|82.15|86.33|84.4|85.71|88.6|111.56|90.01|86.14|91.9|89.06|91.78|93.49|91.6|84.3|70.18|68.29|67.99|65.25|59.61|55.08||
2025-07-04 05:12:10|russ2000_1596|CCXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:11|russ2000_1601|SPNS|price_second_month|0||||||||||||||||||||||||||||||||||||||42.5|74.5|86|83|91|88|58|19|12.5|9.252|9.752|12.5|11.5||15|13|11.752|12|14.5|15.5|34.5|30.252|29.252|33|20|31|43.252|47.5|42.5|71.875|99.0625|36.875|33.75|9.375|5.625|6.5|5.2|4.5|6.25|5.15|5.05|5.1|3.95|4.25|3.57|5.77|3.8|2.861|2.479|2|2.55|1.8|1.9|1.59|1.4|1.34|1.2|1.54|1.72|2.35|2.38|1.7|1.35|1.22|2.16|1.53|0.8601|1.22|1.05|1.58|1.51|2.51|1.95|2.5|4.15|3.67|3.92|3.54|4|3.99|3.75|3.71|4.83|5.18|5.48|7.06|7.59|7.96|8.24|7.42|7.7|9.05|11.64|10.88|11.79|12.15|13.45|14.81|14.48|12.41|11.03|11.96|9.71|9.23|12.04|12.19|13.7|15.72|18.75|22.51|23.12|23.52|33.54|29.85|31.38|28.71|28.54|35.47|26.99|25.33|22.12|19.46|20.62|24.84|29.89|25.73|30.77|33.52|36.39|27.33|27.58|28.7||
2025-07-04 05:12:19|russ2000_1602|PBPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|15.59|12.26|13.105|14.53|14.27|10.14|12.31|11.95|13.22|13.21|13.75|13.05|10.85|11.8|12.8|12.85|13.35|13.6|10.18|8.47|5.31|4.55|4.91|5.43|1.78|4.64|4.33|4.9|6.89|6.91|5.33|5.35|5.56|5.5|5.46|7.2|7.59|8.18|9.14|13.67|8.73|7.98|10.4|12.75|10.55||
2025-07-04 05:12:23|russ2000_1603|CBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:24|russ2000_1604|UMH|price_second_month|0.064561403508772|||||||||||||||||||||||||||||||||||||||||||||7.88|7.5|7.38||8.25|9.75|9.75||11|12|11.38||11.31|11.75|11.75||10.75|10.63|10.63||9.44|8.94|8.25||8.25|9.31|9.5||10.95|11.1|12.18||12.99|13.25|13.54||15.16|15.07|17.01||13.15|14.34|15.74||15.03|15.86|15.9||15.24|15.45|15.44||14.19|13.92|11.77||8.75|6.95|5.95||7.97|8.15|8.48||10.07|10.74|10.2||10.7|9.09|9.31||10.73|11.97|10.33||10.27|9.93|9.42||10.03|9.5|9.55||9.8|9.3|10.12||11.25|11.92|15.05||17.05|15.55|14.9||15.35|15.64|11.84||12.41|14.08|15.73||12.93|13.54|14.81||21.82|22.9|27.33||17.66|16.15|16.1||15.98|14.02|15.32||15.99|19.67|18.88||16.79||
2025-07-04 05:12:33|russ2000_1605|FRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1383|45.1595|56.2613|31.5646|31.4235|46.9942|69.0094|73.2431|99.7273|144.4165|165.6791|186.5183|289.316|261.2508|234.823|219.7987|219.9608|214.6104|178.2687|239.0195|193.7053|196.3611|261.3601|256.8001|274.5001|290.7601|321.3|294.55|147.25|127.7|108.7|112.9|133.7|134.25|149.6|132.5|138.75|132.5|94|38.45|15.3|28.2|27.15|18.45|19.05|10.45|11.15|13.05|12.15|21.1|13.75|11.25|6.55|12.55|14.95|13.3|14.4|8.76|7.77|8.12|7.58|6.91|6.22|5.1|5.72|3.87|4.76|5.54|6.37|5.85|8.55|8.51|11.08|8.19|8.54|8.54|7.4|7.61|8.68|7.22|7.03|7.59|9.59|11.84|14.18|18.88|14.36|18.18|21.93|22.74|28|24.14|19.55|16.05|18.34||
2025-07-04 05:12:40|russ2000_1606|QTWO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|15.96|18.95|20.31|24.87|27.08|28.02|20.35|24.98|28.46|30.15|35.95|39.7|40.85|41.6|45.55|57.6|62.55|54.29|67.49|74.05|88.73|84.67|79.79|82.68|95.63|114.93|129.9|95.1|88.09|80.3|62.46|52.73|40.76|25.84|32.28|27.65|34.88|36.44|45.69|62.51|74.21|104.74|87.37|88.59||
2025-07-04 05:12:44|russ2000_1607|LLNW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:45|russ2000_1608|FC|price_second_month|2||||||||||||||||||||||||||||||||||||||18.75|20.625|22.75|26.875|32|34.5|36.875|36.75|35.375|32.875|33.25|24.375|23.875|24|27|19.75|20.25|20.5|21.125|26.5|22.438|21.875|25|19.75|19.75|16.625|9.6875|7|8.0625|8|9.125|8|8|8.4|6.6|5.1|3.54|3.3|2.7|2.3|1.6|1|0.9|1.1|1.71|2.69|2.71|2.36|1.85|2.42|3.79|7.31|6.76|7.16|9.05|5.89|5.66|7.05|7.69|8.46|7.2|7.5|7.7|8.97|5.1|4.11|4.2|6.49|5.22|5.24|7.88|6.23|8.38|7.83|9.22|11.2|9.64|8.8|9.29|10.41|12.02|13.88|14.08|16.14|18.8|19.11|20.27|18.86|19.61|18.07|18.64|18.91|17.13|17.71|16.47|16.42|18.3|17.5|21.25|18.65|19.4|28.8|24.4|25.55|22.34|24.36|28.51|36.5|38.2|31.8|20.75|18.09|16.92|24.05|30.54|36.59|42.25|46.81|40.07|52.33|50.6|46.4|36.72|47.65|39.41|40.44|38.94|43.71|39.81|37.91|20.31|21.875||
2025-07-04 05:12:53|russ2000_1609|EHTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|20.35|20.05|31.67|24.49|23.03|14.8|10.3|12.88|14.61|16.88|13.25|16.33|12.34|10.1|14.65|12.2|12.67|12.74|14.91|15.43|17.15|16.61|24.64|15.8|24.57|26.9|44.12|46.34|34.47|23.66|24.87|9.1|12.4|14.94|12.31|10.23|14.4|11.18|10.1|10.96|17.78|23.6|22.71|16.29|21.21|29.39|35.16|61.2|64.63|83.31|83.62|117.35|121.18|71.24|77.5|54.47|65.05|41.63|23.71|15.24|10.22|6.4|3.48|8.76|6.41|7.6|7.5|6.98|5.84|4.13|5.37|10.83|4.4||
2025-07-04 05:12:59|russ2000_1610|TIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:00|russ2000_1611|WINA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||17.5|15.5|13.5|15.5|10|12.5|11.75|9.75|9.13|8|8.12|8.19|8.75|10.5|10.5|15.25|12|12.25|13|15|11.75|13.12|8.12|6|4.25|4.12|4.75|4.31|5.94|4.81|6|7.5|9.25|10.3|11.29|10|10.15|10|13.34|17.23|18.48|25.1|25.85|22.5|26.65|22|21.5|21.47|21.54|22.55|25.91|24.5|22.3|17.54|18.5|20.49|21.5|19.99|17.25|18.5|13.29|10.25|13.01|20.85|21.6|20.35|31.19|31.23|32.15|36.99|37.76|46.93|54.9|57.87|51.17|49.4|56.49|61.82|59.77|72.45|85.65|79.04|66.29|72.2|80.77|82.1|91.93|98.9|95.5|96.9|98.25|103.6|114.75|113.45|122.5|131.85|132.9|126.7|143.2|149.2|148.31|172.25|164.84|162.5|177|200|143.87|154.45|180|176.49|195.82|209.63|252.1|226.22|197.8|206.37|240|292|325.99|380.53|430|379.55|355.9|360.6|411.925|336.085|424.82||
2025-07-04 05:13:08|russ2000_1612|CPST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3148|25.5079|25.7062||
2025-07-04 05:13:10|russ2000_1614|UCTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.68|5.5|5.71|6.3|6.76|6|6.25|8.72|8.35|9.48|13.33|14.37|13.82|15.55|14.04|9.91|10.26|8.19|2.11|1.21|2.98|3.1|6.08|9.25|9.97|9.12|7.84|10.24|10.16|5.14|5.02|8.56|6.29|6.7|4.86|6.05|5.87|6.83|9.82|13.69|8.59|9.97|8.69|8.41|6.17|6.425|4.83|4.75|5.7|7.43|9.99|12.38|23.37|23.08|24.08|20.36|17.71|13.92|9.12|12.85|12.56|12.18|22.45|26.085|20.42|26.23|30.85|48.37|48.48|42.64|54.81|46.74|33.56|31.5|33.3|33.36|34.71|33.17|26.7|41.78|44.4|38.48|37.49|38.63|20.68||
2025-07-04 05:13:16|russ2000_1616|NDLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.66|39.89|36.65|33.23|20.33|24.15|18.43|14.49|11.46|10.34|12.53|9.38|6.68|4.3|3.8|4.8|3.65|5.4|6.2|8.45|11.85|7.91|8.06|7.56|5.29|6.07|8.21|5.22|8.45|8.06|9.44|12.36|12.59|10.29|8.65|6.6|4.89|5.43|5.84|3.38|2.79|3.02|2.5|1.8|1.58|0.6801|1.52|0.741||
2025-07-04 05:13:21|russ2000_1619|PAYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|28.75|31.88|35.17|36.92|42.76|29.31|40.44|51.46|43.72|53.83|66.08|73.35|80.85|98.92|105.02|152.79|132.77|184.28|208.19|255.1|274.1|288.91|280.3|287.27|400.48|377.36|330|488.9|437.48|320.68|284.34|357.29|321.98|289.06|279.82|293.66|181.29|183.6|163.59|162.78|231.92|219.47|261.26||
2025-07-04 05:13:26|russ2000_1620|TBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:27|russ2000_1622|DJCO|price_second_month|0||||||||||||||||||||||||||||||||||||||8.87|9|12.5|12|14|18|18.5|17.75|19|17|18|19.75|30.5|36.5|33|25|25.5|28|27.75|31.5|37.5|40|34|39.5|33.5|35.5|39.75|37|36.62|34|32|29.38|29|29.25|31.62|29.5|28.25|28.2|27.56|27|23.25|24.68|22.2|25.1|26.41|30.5|35.25|33|33.5|35.59|44.5|38|38.5|41|40|42|37.99|40.9|40.8|40.22|42|43.02|41.28|40.27|41|36|36.74|45.75|54.99|56|65.24|71|68.13|72|72|75|70|63.53|76.45|83.19|89.25|90.62|100.53|112.16|124.39|146|160|171.3|191.34|221.29|194.01|204.4|194.96|201.37|194.81|197.3|232.01|241.73|208.8|210.3|209.9|235.63|227.01|226|238.45|236|224.99|214.89|200.48|284.1|250|280.1|275.2|270|342.3|319.5|340|364.32|323.36|275.82|261.2|275|303.68|294.78|294.8|325.58|338.55|379|497.11|564.51|393.27|421.43||
2025-07-04 05:13:35|russ2000_1623|QNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|10.49|19.35|21.82|15.3|10.3|9.22|11.07|8.11|8.3|6.2|5.96|8.08|9.3|8.75|6.85|5.58|4.66|4.3|6.28|5.52|5.06|4.84|2.87|3.7|3.19|3.22|3.39|3.84|4.58|10.65|12.74|12.97|14.38|14.84|13.78|14.95|10.88|15.88|14.49|10.08|13.5|18.11|24.07|17.85|17.24|15.31|10.76|11|12.57|13.9|17.45|9.3|9.81|11.15|15.52|18.3|17.28|22.79|21.05|15.58||
2025-07-04 05:13:41|russ2000_1624|KEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:42|russ2000_1625|NKSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.75|8.25|9|10|9.66|11.51|11|11|12.5|14|14.9|18.265|20.22|21.53|24.73|27.18|20.205|21.545|25.965|24.97|23.625|23.52|23.04|24.23|23.21|22.31|23.4|23.99|22.06|20.08|19|20.62|17.8|17.3|19|18.76|23.98|25.41|26.13|27.09|24.77|23.21|26.42|29|25.13|25.91|27.35|27.01|29|31.75|31.22|33.74|33.39|36.53|37.98|36|31.5|29.04|30.03|29.06|27.82|31.77|35.92|33.26|33.35|35.88|36.1|37.9|40.3|39.4|46.3|39.85|48.15|46|43.29|39.5|37.96|33.5|42.88|34.95|30.8|24.83|30.12|33.16|35.1|36.96|36.69|37.17|32.15|33.65|39.3|41.83|27.17|26.32|27.04|31.27|30.76|30.2|32.1|28.12|25.62||
2025-07-04 05:13:49|russ2000_1626|MOFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.62||17.3333|17.9167|19|19.3333|||||7.7|27|24.2|23.97|26.32|25.45|23.75|18.25|15.71|14|11.03|7.66|8.035|9.35|8|11.24|15.9|12.37|14.45|14.26|13.73|14.55|14.73|17.13|19.45|22.19|19.95|22.74|23.7|24.43|27.37|25.58|23.63|23.77|27.51|28.26|29.81|28.79|30.07|26|29.11|30.03|33.65|36.47|34.93|32.62|35.36|31.82|33.83|33.49|29.24|29.8|28.14|28.97|34.05|28.73|19.48|19.34|25.34|27.97|30.56|29.36|33.63|31.38|30.03|31.07|34.5|30.04|20.14|21.48|21.37|22.66|21.96|29.22|33.7|30.45|28.3||
2025-07-04 05:13:56|russ2000_1627|ATLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3333|||||||15.6667|14|13.25|12.5|13.3333|13.4667|15.0833|15.6667|15.9167|17.8333|18.4166|19.3333|19.45|20.5833|22.3333|25|30.3333|33.3333|28.57|28.99|26.6|22.42|20.41|22.5|21.508|22.43|19.5|20|20.95|19.5|25.02|22.42|17.79|20.16|26.3|20.14|18.46|18.72|17.09|19.36|18.28|17.18|17.09|15.56|21.79|20.86|21.21|18.7|20.84|20.16|20.42|22.05|22.21|22.24|23|23.89|24.66|23.83|23.67|25.99|24.28|24.79|27.32|31|32.2|30.9|27.1|29.65|26.55|30.05|29.95|28.29|25.6|27.09|26.47|27.75|25.87|19.86|19.38|22.33|22.6|24.87|23.41|24.62|24.22|22.8|21.96|22.77|24.22|18.02|18.05|18.48|18.46|20.95|18.98|17.62|18.77|17.41||
2025-07-04 05:14:03|russ2000_1633|MBUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.41|20.32|18.84|20.01|20.81|16.53|15.31|14.52|13.6|13.69|18.28|20.56|23.99|26.6|30.94|32.05|43.46|46.65|48.42|46|38.63|25.56|38.74|45.25|47.17|54|57.88|80.81|74.54|71.6|69.47|67.37|58.6|61.56|56.94|59.76|53.56|50.33|44.88|43.21|36.3|36.37|43.35|33.38|30.75||
2025-07-04 05:14:06|russ2000_1634|BSRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.5||5||6.25|6.25|6.063|8.75|8.625|11|16.25|14.25|11.25|10.5|10|9|8.125|8.25|10.25|9.25|7.75|8|7.1875|6.5|7|6.75|6.85|6.85|9.65|11.75|11.25|9.71|13.9|15.49|15.31|17|16.26|15.2|16.66|21|23.78|22.784|23.7|23.05|25.02|26.09|31.36|30.77|28.71|27.83|28.8|24.96|22.37|22.03|15.8|20.16|6.33|14.48|12.78|7.44|10.35|12.38|11.52|10.35|10.84|11.04|10.52|10.11|9.2|8.99|10.88|10.51|12.66|13.71|14.42|17.7|16.31|15.83|17.37|15.87|16.18|16.86|17|17.84|18.77|17.27|18.23|22.85|28.64|24.03|25.31|27.96|26.02|28.24|29.67|28.4|26.95|24.8|24.64|26.8|23.82|18.84|17.87|22|23.85|27.72|25.42|25.18|26.84|21.65|20.72|21.64|20.21|15.99|19.88|18.74|18.61|21.02|30.13|31.47|30.72|27.37||
2025-07-04 05:14:13|russ2000_1635|ZGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:15|russ2000_1638|RVNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:16|russ2000_1640|DEST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:17|russ2000_1641|FVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:18|russ2000_1642|IBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|13.46|17|17.44|20.24|26.17|23.91|21.35|33.43|33.11|42.15|47.05|49.15|54.95|77.4|59.75|61.25|46.85|38.73|46.53|53.14|54.4|72.22|70.47|64.09|88.49|100.35|122.92|116.37|124.18|129.09|102.98|95.54|92.3|82.65|115.38|106.81|144.19|150.72|234.94|205.61|220.82|225.53|171.4|162.79||
2025-07-04 05:14:22|russ2000_1643|CETV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:23|russ2000_1644|ASC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|12.98|13.89|13.15|10.57|10.29|12.02|10.52|12.47|7.91|9.48|7.07|6.7|6.85|7.35|8|8.1|7.55|8.3|6.85|5.89|5.5|7|5.95|8.27|5.13|6.19|3.98|3.52|4.2|4.45|3.29|4.04|4.19|7.79|9.64|15.08|17.73|11.71|12.82|13.57|16.02|22.85|19.11|11.5|9.79|9.92||
2025-07-04 05:14:27|russ2000_1645|WEYS|price_second_month|0|||||||||||||||||||||||||||||3.1667|3.1667|3.0833|3.1667|3.1111|2.8889|2.8889|2.7778|2.9167|3.0278|3.0833|3.1944|3.1522|3.1111|3.7778|3.9722|3.6389|3.25|3.8889|3.7222|3.8056|4.0833|4.5556|4.3611|4.3889|4.4167|4.4444|5.1389|5.25|9.3333|7.5|7.0433|8.5833|9.0833|8.46|8.0833|7.6667|7.8333|8.0833|7.9167|8.1667|8.75|8.1667|8.0833|7.7833|7.8667|8.5|10|11|10.6333|12|13.6233|16.8067|15.7967|16.25|17.25|16.55|16.62|20.26|21.975|19.19|19.85|19.31|19.28|20.41|21.29|24.66|25.6|25.9|29.46|27.38|27.03|28.77|31.79|33.56|21.92|24.03|22.6|23.17|23.02|22.99|23.43|24.21|25.48|24.08|22.75|24.66|23.34|23.36|22.94|23.53|23.06|24.05|24.95|29.35|26.38|27.33|26.97|27.51|26.94|28.01|26.95|27.41|27.22|27.56|25.52|28.77|27.38|27.33|27.55|28.21|30.43|34.67|35.47|33.12|30.32|25.02|24.53|24.55|21.94|18.67|18|17.92|17.55|20.58|22.97|24.37|24.85|28|25.6|25.6|26.5|27.14|25.55|29.45|32.24|30.57|33.38|35.71|34.78|31.36||
2025-07-04 05:14:38|russ2000_1647|CARB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:39|russ2000_1649|WIFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:40|russ2000_1650|BOOM|price_second_month|0.11287128712871|||||||||||||||||||||||||||||3.125|1.435|1.03||2|1.75|2||1.435|1.25|1.25||0.94|0.845|1.19||1.19|1.565|1.065||1.125|1.19|1.375||2.375|3.44|4.69||5.815|5.875|4||3.94|2.875|1.875||2.065|0.75|0.595||0.72|0.64|0.5||1.4|1.375|1.975||1.7|1.32|1.19||1.15|1.62|1.495||1.86|1.595|6.07||19.345|21.95|30.02||33.73|32.42|28.1||37.5|47.89|58.9||32.95|23.21|19.31||19.28|19.96|20.05||16.04|15.14|22.57||22.42|15.75|19.78||17.33|15.02|13.9||16.51|23.18|21.74||22.13|19.05|16.02||11|9.54|6.99||10.75|10.66|15.85||13.1|16.9|25.05||44.9|40.8|35.12||63.35|43.98|44.94||27.6|32.94|43.25||56.21|36.91|39.61||18.03|15.98|19.44||17.76|24.47|18.82||14.42|12.98|7.35||8.06||
2025-07-04 05:14:49|russ2000_1651|NEWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:51|russ2000_1652|AMNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:52|russ2000_1653|NAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:53|russ2000_1654|AOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|11.59|12.86|13.98|8.42|8.87|10.61|9.06|9.93|8.63|8.35|7.9|7.4|7.51|7.08|8.14|9.25|8.58|8.79|8.66|7.26|9.16|11.95|13.69|19.965|23|21.32|18.83|15.06|18|14.52|15.98|14.62|10.95|11.39|8.76|12.86|11.86|11.18|10.52|12.96|25.03|37.92|29.49|26.9|49.12|50.17|40.32|44.89|36.55|26.97|26.84|30.22|21.39|22.09|29.79|36.45|41.47|34.08|22.61||
2025-07-04 05:14:58|russ2000_1655|INGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96|19.54|24.67|33.86|36.73|45.85|36.49|32.66|47.74|58.46|65.15|68.62|88.89|95.19|127.92|120.82|181.35|261.61|147.36|143.33|64.97|45.47|74.9|41.98|37.05|29.85|37.27|50.42|63.46|59.19|30.55|28.54|25.68|29.33|21.79|15.67|11.03|6.26|6.03|9.19|8.6|12.98|9.6|9.52|6.62||
2025-07-04 05:15:03|russ2000_1656|FARM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.4|12.4|12.4|13|12.2|12.5|14.2|14|14.3|14.1|14.7|15|12.7|14.8|15.6|18.3|20|20.5|21|18.131|20.5|19.775|16.6|16|16.7|17.231|18.8|22.4|21.9|23.1|22.8|28.505|34.2|34.1|31.001|30.65|32.2|34.898|32|32.499|28.83|25|26.56|24.95|24|20.94|20.37|21.75|20.27|21.16|21.01|21.27|22.25|23|22.99|22.33|23.85|26.06|23.65|17.19|22.31|20.65|17.43|18.01|17.49|14.21|17.42|13.13|10.24|5.67|7.78|11.07|6.84|9.43|11.11|12.69|14.05|13.72|20.4|21.08|19.82|23.37|28.52|24.23|24.55|22.86|29.23|26.36|28.25|32.02|34.85|32.675|30|32.55|34.2|31.2|29.2|29|24.35|23.85|18.32|12.14|15.17|12.35|7.71|6.29|4.45|7.81|12.04|7.4|6.29|6.12|5|5.61|5.78|4.52|1.78|2.11|2.9|3.595|2.88|2.82|2.13|3.01|1.53||
2025-07-04 05:15:12|russ2000_1657|CLFD|price_second_month|0|||||||||||||||2|2.0625|3.125|3.5|2.625|3.375|3.375|4|3.875|4.125|8.25|8|7.25|6.5|6.75|6.5|5.5|4.5|4.5|5|5|5.5|4.5|3.6875|3.1875|2.9375|2.25|3.75|4.375|5.125|3.75|3.5|3.69|3.12|4.62|4.75|7|5.75|5|5.75|4.813|5|5.5|6.25|8.25|7.375|5.875|4.938|4.813|6|6.125|6.5|7.219|50.25|12.938|18|5.75|8.563|9.8|4.75|2.75|2.58|2.16|1.85|1.78|1.48|2.2|2.933|2.5|2.42|2.51|1.5|2.16|1.79|1.58|1.22|1.18|1.25|1.4|1.45|1.48|1.3|1.27|0.96|1.02|0.98|1.5|1.3|0.7499|1.16|1.3|3.22|2.93|2.866|2.58|2.65|3.28|5|6.76|7.21|5.98|5.67|4.1|5.12|4.7485|5.53|8.44|12.6|17.79|23.4|17|13.39|13.1|13.92|15.19|16.99|13.51|14.53|18.11|18.12|19.2|16.35|13.05|12.2|14.6|13.5|11.05|13.65|12.34|14.52|13.29|10.69|13.57|10.72|13.83|17.6|23.78|32.41|37.82|45.31|64.74|64.11|61.8|116.11|131.62|62.69|39.11|35.15|25.44|30.17|38.26|37.3|30.6|32.41|37.11||
2025-07-04 05:15:23|russ2000_1658|GDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:24|russ2000_1659|TTGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.67|8.09||
2025-07-04 05:15:26|russ2000_1661|KRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7007|8.4541|9.0481|9.49|9.9609|10.6491|11.9603|10.7795|10.0695|9.7073|9.0336|8.215|8.3961|9.5552|9.2509|7.237|8.1281|7.9687|6.911|7.2443|7.266|6.3387|6.2228|6.8531|6.8241|6.3822|6.969|7.1356|6.7444|7.0414|6.5633|7.4399|7.3385|7.5123|7.5992|8.6859|10.1637|11.4967|10.2507|9.6928|10.5694|11.1|12.06|11.96|13.09|13.62|15.25|15.6|13.9|14.2|14.8|13.25|14.3|14.15|12.96|13.49|13.51|12.65|14.2|12.1|9.16|7.74|10.22|11.23|13.5|13.14|12.71|13.17|12.41|12.03|9.42|9.91|7.06|7.52|7.87|6.64|5.61|6.88|7.92|6.82|6.28||
2025-07-04 05:15:32|russ2000_1662|HTBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1673|12.3333|12.9167|19.5|15.5|15|17|12.5|10.25|10.3125|9.375|9.25|8.4|8.25|6.95|7.76|9.715|8.701|8.615|9.11|11.79|11.85|12.5|12.76|14.15|15.08|19.56|18.16|18.44|20.55|21.96|22.97|24.05|23.43|25.92|25.26|24.38|20.45|17.8|16.48|15.92|12.02|12.43|4.9|6.07|4.62|3.82|3.5|4.5|3.36|3.7|4.52|5.44|4.27|5|5.25|6.16|6.61|6.81|6.76|6.75|6.88|8.26|8.09|8.06|8.32|8.24|8.38|9.02|10.58|10.8|9.33|10.76|11.49|12.39|14.2|13.46|13.4|16.23|15.78|17.09|15.84|14.29|13.97|11.91|11.59|12.5|10.26|8.13|6.93|8.42|9.51|11.86|11.27|10.96|11.89|11.47|11.29|14.21|12.11|7.28|8.67|8.49|8.29|8.15|10.18|10.62|10.61|9.26||
2025-07-04 05:15:39|russ2000_1663|LYTS|price_second_month|0|||||||||||||||||||||||||||||3.6444|2.3111|1.4222|1.9556|1.7778|1.6462|1.824|1.7778|1.3333|1.3333|1.5573|1.8667|1.6462|2.0444|3.7796|2.7876|2.3787|2.6453|2.5209|2.7342|3.9893|7.4667|7.8027|9.0027|10.1333|8.9333|6.1333|7.0667|8.1333|7.7333|9.136|10.736|11.0027|9.4667|11.3333|9.8667|11.8507|12.6347|12.832|8.6347|9.0667|10.6027|11.4667|10.768|13.92|13.3867|13.4667|15.968|14.12|7.808|8.432|8.088|9.56|10.272|12.35|12.59|11.56|9.55|9.94|11.18|13.59|15.34|18|15.54|14.7|18.33|17|16.51|15.26|20.28|20.66|13.29|10.64|8.63|6.87|3.52|4.86|7.4|7.24|6.15|5.84|5.15|8.83|7.74|7.52|7.37|6.49|6.91|6.12|6.52|6.82|6.89|8.15|6.74|8.69|8.29|7.94|7.03|6.74|7.87|9.47|9.49|11.82|10.8|11.15|10.13|9.82|9.88|8.83|5.69|6.99|7.81|5.5|5.17|4.41|3.36|3.54|4.47|5.43|6.64|6.14|6.86|7.82|9.02|9.3|8.3|7.1|6.82|6.68|7.74|11.87|14.52|11.63|15.75|13.11|14.43|15.88|15.91|20.44|18.49|16.27||
2025-07-04 05:15:49|russ2000_1666|AAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:50|russ2000_1667|HABT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:51|russ2000_1668|VPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|16.13|17.33|17.87|14.92|14.18|15.12|13.9|13.42|11.97|14.12|13.88|14.17|15.63|17.34|15.7|15.39|16.68|14.85|13.15|11.19|12.1|10.66|13.54|15.34|19|16.1|17.65|21.05|25.95|29.95|35.5|43.05|32.79|33.72|37.25|31.25|33.16|27.47|23.06|25.29|29.9|34.98|32.46|37.37|36.88|32.51|29.46|34.51|41.06|43.6|35.61|36.75|30.29|34.08|33.29|27.61|22.09|23.54|25.99||
2025-07-04 05:15:56|russ2000_1670|BELFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|19.19|14.25|15.375|24.375|18.13|17.94|34.88|33|30.88|28.8|23.97|22.65|22.96|26.8|23.6|18.7|19.23|20.3|26.71|29|36.89|36.34|37.87|34.23|30.98|29.9|32.17|33.41|33.11|31.38|36.97|36.7|31.79|36.32|31.5|29.92|27.27|26.19|27.84|19.49|9.37|13.5|16.9|17.84|22.73|17.62|18.53|22.45|21.9|19.57|17.34|18.28|17.48|16.28|19.48|15.89|16.66|15.79|18|22.73|19|27.44|23.54|26.48|19.09|22.4|17.66|20.72|14.85|18.08|22.97|29.3|26.1|24|25.5|26.85|17.3|19.3|28.65|22.51|24.45|17.28|11|16.57|11.44|9.37|12.02|14.66|17.75|16.48|14.12|12.04|15.75|16.11|28.42|34.44|35.52|49.19|52.3|54.1|51.97|68.2|67.83|80.18|83.91|73.8||
2025-07-04 05:16:05|russ2000_1671|VOXX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:06|russ2000_1673|BNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:07|russ2000_1674|USAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:08|russ2000_1675|MCRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.875|5.375|4|3.25|4.25|2.315|2.75|2.75|2.25|1.69|1.75|1.375|1.44|1.19|1.44|2.625|2.625|2.875|3.25|3|2.75|3.75|2.94|3.5|2.97|2.405|2.53|2.815|2.69|2.455|2.75|3.005|4.015|5.685|7.675|6.375|6.845|4.565|4.315|4.995|5.07|6.53|7.065|8.335|17.425|19.185|20.1|18.99|21.39|26.81|27.56|18.97|23.56|26.02|27.31|28.37|25.58|16.62|13.85|13.39|9|7.29|8.13|10.03|7.48|7.45|11.58|9.52|12.01|10.45|9.32|10.17|9.59|10.48|9.27|7.54|9.47|10.06|15.41|18.8|17.75|18.85|16.37|12.72|16.56|18.2|19.38|17.55|22.42|20.12|21.12|23.79|24.88|25.48|30.15|35.57|46.93|42.23|44.54|47.05|40|43.85|43.03|44.38|45.6|47.28|40.14|46.01|55.22|67.66|71.36|63.37|67.37|77.9|67.85|60.39|84.85|73.62|64.89|67.4|62.88|70.35|66.97|75.92|84.01|91.58|83.74||
2025-07-04 05:16:13|russ2000_1677|DXLG|price_second_month|1||||||||||||||||||6.9445|2.2222|2.7778|2.4444|2.5|2.3334|2.2778|2.2222|1.9444|1.6667|1.6667|2.1112|2.7778|3.2777|4|4.2222|4.8889|5.6667|8.8889|9.8334|11.3333|17.1667|16.3333|24.625|16.5|16.75|16.5|8.75|7.4375|7|9|8.875|7.75|7|7|6|6.625|5.625|5.625|4.875|4.75|3|2|1.5625|0.6875|1.9375|1.875|1.5|1.7188|1.4688|1.1563|1.6563|2.3125|2.125|2.25|4.7|3|3.13|4.5|6.769|4.04|3.87|3.01|5.24|7.39|6.94|10.34|7.3|5.24|5.45|6.49|7.31|6.88|6.13|9.74|10.05|13.73|13.05|11.83|10.1|8.96|5.18|4.2|3.05|3.93|0.52|0.49|2.19|3.44|2.33|3.855|3.42|4.08|4.74|4.91|4.15|3.76|3.42|3.36|3.63|4.63|4.2|5.09|6.34|6.47|6.54|5.64|5.51|4.72|5.46|4.94|5.01|5.81|5.52|5.17|4.57|4.33|4.25|2.85|2.35|1.9|2.2|1.75|2.25|2.5|2.17|2.45|1.76|1.69|1.28|0.3502|0.6503|0.2576|0.2681|1.2|3.78|6.12|5.68|4.88|3.39|5.42|6.75|5.51|4.9|4.48|4.4|3.6|3.64|2.94|2.69|1.46|1.11||
2025-07-04 05:16:19|russ2000_1678|CHRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.59|25.11|27.4|29.52|13.99|18.26|29.77|26.9|21.7|19.75|14.25|8.9|9.9|15.5|20|11.06|14.74|19.17|21.9|17.74|21.3|16.96|19.22|18.7|16.24|12.95|15.98|18.57|11.12|7.34|11.41|6.58|6.77|4.15|5.24|2.18|2.36|1.84|1.39|1.21|1.16|0.7793||
2025-07-04 05:16:22|russ2000_1680|QADA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:23|russ2000_1682|FBIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.995|11.455|11.15|11.05|10.575|9.3|9|8.375|9|7.975|7.625|6.19|5.5|3.85|5.1|4.825|5.25|4.85|7.45|6.1019|6.26|7.875|8.06|8.8|11.425|11.525|11.92|12.4|14.7|16.47|19.02|20.73|22.78|22.495|21.615|23.5|21.9|21.75|25.5|21.29|24.73|22.16|22.14|25.72|23.01|21.15|23.38|24.47|25.89|22.19|21.11|22.21|23.02|24.14|24.74|25.51|15.75|16.25|20.4|21.54|27.31|27.85|28.61|32.89|34.4|34.77|38.36|36.31|27.5|32.52|33.78|36.01|34.19|42.12|50.93|53.43|48.88||
2025-07-04 05:16:26|russ2000_1683|EMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:27|russ2000_1685|CVGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|21.52|17.99|21|20.5|18.2|20.24|18.77|22.22|20.96|19.44|14.55|12.79|9.65|13.62|10.86|1.06|0.9|1.26|4.94|5.39|5.24|12.87|9.04|14.17|17.11|15.48|6.24|10.15|13|9|9.2|7.85|7.87|8.09|7.01|7.37|8.68|9.56|8.87|6.55|5.97|6.33|4.54|3.55|2.31|3.7|5.35|5.05|6.33|7.68|5.71|11.61|10.36|8.17|9.53|6.58|8.08|6.51|6.7|7.15|4.79|2.53|4.63|7.29|9.54|12.41|9.76|8.39|8.04|6.75|7|6.54|8.11|10.1|8.99|6.43|6.67|5.05|3.52|2.41|2.03|1.39||
2025-07-04 05:16:31|russ2000_1686|MRIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511.5595|571.1994|375.0596|484.2595|435.1196|353.6396|355.3196|272.1597|232.6798|147.4199|162.9598|125.9999|99.1199|105.4199|102.8999|96.5999|54.5999|46.2|56.0999|46.7999|35.3999|20.1|16.98|26.6999|16.68|15.54|9|8.34|9.24|8.04|13.44|12.72|9.24|39.9599|31.0199|21.96|12.24|10.62|6.72|6.54|4.5984|2.82|1.8858|2.01|2.55|2.49|2.24|1.69|0.87||
2025-07-04 05:16:34|russ2000_1687|USAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:35|russ2000_1689|ESCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.3333|1.2083|0.7117|0.7917|0.7083|0.875|0.73|0.855|0.8133|1.4067|1.3333|1.8133|1.605|1.5833|2.385|3|3.9583|3.3333|3.1667|3|2.6667|2.9583|2.6667|2.9167|3|3.1667|3.1667|3.5933|3.835|4.8333|7.95|10.165|11.53|10.24|10.175|7.29|7.335|8.69|13.5|19.385|18.24|12.78|14.72|13.53|14.5|13|12.65|11.34|10.9|10.49|10.15|9.49|9.48|8.5|9.36|9.1|6.33|2.95|1.1|0.44|1.4|1.782|2.43|2.56|4.8|4.9|5.19|5.83|5.75|5.01|5.12|4.81|5.4|5.2|5.09|5.78|6.16|7.71|10.64|11.73|15.98|14.46|13.3|15.5|18.28|17.89|12|12.6|11.37|12.13|13.75|13|12|12.05|13.6|12.15|14.4|13.3|11.85|12.2|11.13|10.33|11.35|8.49|10.08|18.13|19.27|19.76|24.45|23.1|17.01|13.25|13.39|11.71|10.11|12.85|11.62|14.99|18.6|14.83|13.78|13.98|15|15.23|14.84||
2025-07-04 05:16:41|russ2000_1690|PTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:42|russ2000_1691|KCLI|price_second_month|0|9.3375|9.4939|9.5408|9.5878|9.666|9.838|11.7461|13.67|12.841|12.875|14.25|15.25|16.625|16.625|13.5|14.375|13.75|15.375|13|13.625|15.125|15.6875|19.75|17.25|17.875|17.75|17.75|17.75|18.125|17.9375|15.125|16.75|17.25|17.375|17.25|20.5|20.75|22|23.625|25.75|27.3125|27.25|25|25.75|23.75|21.5|21.125|23|23.5|25|25.75|29.438|27.5|27.032|29|34|36.25|40.75|41.969|46.125|42.5|32.938|41.25|41.375|41.0078|40.8125|35|32|29.75|33.375|34.1875|39.5|37.7|38.74|36.29|36.2|37|36|39.61|39.51|42.91|42.45|48.5|45.18|38|40.59|49.44|47.75|47.12|50.84|50.48|50.4|45.78|42.69|51.5|45.1|44.93|44.82|45.08|41.33|52.53|47.58|45.79|23.79|23.5|35.75|26.9|29.29|30.28|30.46|31.33|34.14|30.09|30.76|32.24|32.02|31.18|35.36|38.33|37.32|37.88|43.66|49.95|49.2|43.2|46.44|47.61|46.7|44.49|46.26|49.92|38.6|39.85|40.18|47.15|47.7|45.25|48.75|47.3|43.5|40.25|41|38.25|36|34.5|32.5|32.5|31.75|28|32.05|35.94|43|45|43|42|41.51|33.05|31.2|29.55|26.1525|26|25.25|28.25|38.5|35.5|36.45|36.2|34.5|28.69||
2025-07-04 05:16:48|russ2000_1692|FOXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|16.7|17.53|15.2|13.52|15.46|16.23|15.26|17.52|14.55|16.64|20.58|24.3|26.8|33.2|39.8|38.9|37.55|39.7|64.7|63.71|61.67|67.71|73.87|66.48|70.09|69.49|106.31|88.26|140.24|152.07|153.67|175.59|120.9|82.02|93.54|102.63|117.5|89.76|109.7|62.06|50.29|44.33|40.48|32.48|27.73|24.99||
2025-07-04 05:16:51|russ2000_1694|ADUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.71|6.23|5.07|4.06|4.15|5.66|4.73|3.69|3.45|3.87|4.73|6.66|9.29|16.99|20.28|29.37|27.26|22.94|22.18|23.08|21.4|27.5|28.47|20.78|21.91|20|21.3|34.8|33.95|37.65|33.4|32.45|35.55|57.25|60.6|71.75|68.46|68.98|88.19|94.725|98.45|96.87|96.56|96.25|115.52|94.39|89.78|87.22|71.43|83.5|93.55|107.2|105.36|88.37|91|89.16|91.62|111.81|130.35|124.41|113.64|115.63||
2025-07-04 05:16:55|russ2000_1696|SPAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:56|russ2000_1697|ARTNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.2222|5.8887|5.9447|6.1667|6.6667|6.8887|7|7.8887|7.6667|8.222|8.0553|8.222|8.5|8.8889|10.4444|11.1111|9.6111|11.1667|11.5556|10.8889|10.2778|10.3333|10.0556|10.6667|10.8444|11.7778|12.8889|13.5556|13.8889|12.0622|12.7778|14.1111|15.5645|15.8133|17.5|18.8|18.1867|18.3867|19.3667|18.1133|21.5133|20.0533|19.8334|19.64|20.0533|19.9|18.96|19.35|19.49|19.3001|19|18.98|18.49|17.45|15.99|14.25|15.88|17.68|16.75|17.74|17.91|17.91|18.77|19.54|19.66|18.22|18.5|19.1|18.66|22.14|20.77|22.25|22.11|21.8|23.7|21.76|22.38|21.21|21.48|21.72|21.32|21.99|26.21|28.25|28.2|27.47|31.52|32.95|35.13|37.09|42.34|33.09|39|35.93|36.36|39.24|35.61|36.4|37.2|34.33|35.11|35.19|36.97|37|41.24|39.41|42.76|46.48|49.08|54.63|54.56|56.33|49.5|46.16|42.05|34.47|35.87|36.11|34.74|31.09|34.49||
2025-07-04 05:17:00|russ2000_1698|HWCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:02|russ2000_1699|JOUT|price_second_month|0|||||||||||||||||||||||||||||27|23.5|18.75|27.25|21.5|24.5|20.75|27|22.63|18.75|15.38|19.25|19|20.87|22.25|24.5|23.5|23.5|19.75|20|21.5|24.25|23|20.38|17.38|15|12|12.75|12.5|13.75|16.5|17|12.5|10.5|9.5|8.12|8.75|9.31|7.84|6.88|9|6.75|5.69|6.63|7.42|7.2|7.25|10.07|18.85|13.31|9.89|10.15|12.38|14.14|14.45|18.87|19|19.38|20.23|20.35|17.51|16.78|16.2|17.98|17.7|16.55|18.5|18.23|19.01|18.91|23.31|18.51|16.42|15.98|7|4.83|6.2|9.75|9.5|10.77|14.38|9.95|12.95|15.44|15.95|15.82|16.49|16.44|18.19|20.29|20.88|22.88|24.75|25.19|28.64|22.06|24.95|26.49|30.32|33.54|23.97|25.07|24|21.93|26.36|33.65|41.8|35.08|42.94|63.8|73.14|61.64|75.88|101.28|71.3|65.64|73.81|56|64.6|62.41|77.61|85.71|83.6|120.68|122.19|114.79|104.04|82.47|65.17|61.14|56.56|64.86|56.76|55.91|52.54|45.96|36.39|35.95|33.66|26.9|27.19||
2025-07-04 05:17:09|russ2000_1700|RST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1702|MRLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1703|LCUT|price_second_month|0||||||||||||||||||||||||||||||||||8.6667|8.5867|12.5|10.3333|7.6667|9.5|11|9.6667|8.3333|11.6667|11|11.25|12.75|12.25|12.88|11|11|9|9|11|9.5|10.5|11|7.38|7.75|10|10.19|11.06|9.25|11.13|10.13|8.94|8.25|5.25|6.38|8.25|6.5|6.69|6.81|7.2|6.46|5.45|6.49|6.99|6.27|4.99|6.3|7.4|9.08|14|15.74|20.54|16|13.59|15.45|17.06|22.11|21.76|22.58|27.7|19.96|20.09|19.35|21.06|20.39|12.82|10.33|7.01|9.69|3.55|1.42|3.35|5.73|6.31|8.06|13.98|13.64|14.74|12.01|11.47|10.6|11.92|11.68|11.22|10.96|10|10.87|13.46|13.83|14.62|16.74|15.71|17.2|14.94|16.01|14.53|14.52|13.91|11.96|14.58|13.42|16.7|14.5|18.4|17.4|18.1|13.95|10.9|11.65|11.94|10.46|7.8|7.72|6.52|6.36|5.69|9.82|13.47|12.97|15|18.35|16.24|13.1|11.41|8.92|8.41|7.92|4.9|6.29|6.42|9.76|10.77|7.15|5.89|4.99|3.33||
2025-07-04 05:17:15|russ2000_1704|COUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:16|russ2000_1705|DMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6.23|7.3|6.01|6.82|8.87|12.27|9.36|8.83|9|8.84|11.01|15.58|8.62|9.27|10.3|13.82|14.92|15.49|17.7|20.92|29.33|29.99|28.75|33.41|24.64|27.89|24.85|21.24|18|22.94|24.73|20.41|18.29|33.27|32.53|24.55|25.55|27.75|30.97|37.21|32.9|29.6|27.51|37.43|33.45|25.2|30.9|30.9|38.3|25.9|29.05|29.45|19.75|23.28|65.56|40.24|32.86|34.81|17.63|15|38.54|43.79|32.59|29.24|44.1|32.02|15.36|18.07|21.76|20.39|31.29|32.85|32.47|39.97|26.88|28.69|32.67|16.35|12.45||
2025-07-04 05:17:20|russ2000_1706|CCBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.907|15.04|15.36|18.72|20.0533|16|18.72|14.92|14.88|14.4|15.04|11.84|12|12.8|15.64|15.12|14.2272|15.68|14.6624|15.6544|17.3568|21.568|24.576|22.6432|26.5472|31.12|36.8|34.4|31.104|31.088|35.2|33|32.16|36.62|38.46|34.92|33.02|32.15|34.03|33.47|29.85|31.23|29.03|26.91|26.76|24.23|29.54|12.13|14.16|14.63|12.27|12.88|15.01|10.94|12.65|12.57|10.77|10.17|10.51|7.87|6.72|8.94|10.84|11.45|11.39|11.92|11.96|14.18|12.93|14.02|14.46|15.47|14.43|14.94|15.75|14.4|15.5|13.99|18.85|20.43|18.76|20.69|25.28|24|22.54|24.52|26.92|24.68|23.41|24.38|28.93|26.65|20.35|20.27|22.77|24.69|26.8|23.19|26.51|28.07|27.3|31.93|35.2|35.67|30.07|30.51|26.74|28.35|27.16|34.52|39.36|37.1|37.74||
2025-07-04 05:17:24|russ2000_1707|GEN|price_second_month|0|||||||||||||||||||||||||||||1.4844|1.375|1.3981|2.7269|2.75|3.7344|3.8125|5.5|5.2975|2.125|1.4688|1.3288|2.14|2.0775|2.0625|1.735|1.695|1.735|2.2975|2.4688|2.875|3.61|3.3125|1.5938|1.9688|1.2188|1.86|1.9538|2.3825|3.0075|3.125|3.1488|2.985|2.0475|2.5|2.2575|3.0625|3.75|5.8362|8.93|8.2188|6.1013|4.5|5.695|8.83|5.3738|8.1212|9.015|8.5925|7.15|10.9325|10.1175|11.34|14.355|16.415|20.475|22.85|23.98|31.905|22.01|22.51|20.97|17.61|16.89|15.6|18.62|21.22|17.1|19.99|18.81|17.8|16.84|21.73|22.31|12.03|13.83|15.63|15.12|17.75|16.55|14.17|13.63|16.7975|18.03|19.55|17.15|16.35|17.84|14.84|17.83|18.76|23.44|22.39|25.61|22.49|21.48|21.99|24.28|26.09|25.16|24.625|20.49|19.58|19.31|17.36|24.13|24.39|28.57|30.31|29.98|28.97|26.29|20.78|20.16|22.11|22.49|18.73|23.25|24.9|19.03|22.78|23.52|18.23|19.51|27.66|26.56|24.85|28.98|24.34|22.59|22.96|19.51|17.54|20.25|22.08|21.49|24.83|26.46|30.85|27.33|28.48||
2025-07-04 05:17:28|russ2000_1710|EBTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.31|14|15.8|17.5|16.25|15.4|16.25|15.95|13.95|14.02|12.8|12.45|12.03|10.65|9.4|12.7|14.19|11.02|11.41|11.01|11|11.35|15|18.06|13.96|12.2|15.85|15.71|15.17|16.21|16.37|16.48|18.45|20.05|18.89|19.8|20.08|23.29|22.08|20.35|20.8|23.8|22.03|23.01|27.31|33.39|33.14|30.75|31.9|35.09|31.19|38.46|35.83|33.56|31.2|30|28.93|30.41|27.47|23.21|22|26.94|27.5|33.5|33.75|41.96|39.62|33.81|35.2|34.42|35.49|27.5|30.03|26.78|27.56|25.22|28.63|36.7|43.57|39.11||
2025-07-04 05:17:32|russ2000_1711|FFNW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:33|russ2000_1712|NRIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||7|7.5|7.25|6|7|7.88|7.88|7.88|8.63|9.38|8.25|8.5|9|8.38|11|14.25|14.25|15.81|12.13|12.25|12.5|10.81|10.44|9.75|7.13|8.5|8.69|8.88|11.69|13.6|14.1|14.5|14.75|15.65|11.45|14.32|13.7|16.16|18.76|22.84|25|20.27|21.3|22.9|23.91|22.59|25.1|24.05|23.25|25|27.35|27.33|29.18|26.88|25.63|18.58|21.36|18.75|16.57|12.57|8.25|15.12|15.1|16.07|15.91|17.22|16.09|18.89|18.57|19.77|19.39|18.34|20|21.74|20.6|22.21|21.74|22.27|22.58|26.25|24.57|24.7|24.42|27.36|23.65|24.45|27.18|29.43|24.18|26.55|25.7|28.1|29.15|29.7|29.85|37.45|33.25|39.7|44.55|36.47|37.51|33.43|36.2|37.47|34.95|23.07|26.91|31.77|38.49|43.55|41.97|40.55|44.79|41.56|40.55|55.61|52.51|37.91|41.53|49.37|49.73|58.41|68.97|85.07|82.3|91.6||
2025-07-04 05:17:38|russ2000_1713|LEE|price_second_month|0|||||||||||||||||||||||||||||99.65|87.45|87.75|117.75|116|98.35|87|114.6|120.05|127.7|131.15|127.8|127.6|135.4|135.25|185|160.65|173.75|168.15|180.65|189.4|198.15|208.15|216.3|233.8|205|222.5|235|252.5|256.3|276.9|310|303.8|236.3|280|276.3|290|286.9|283.1|208.1|218.8|280|279.4|316.2|326.3|330.4|352.5|358.5|368.6|341.5|342.8|320.5|376.6|392.4|430.2|450.9|478.8|473.3|476.8|456|415|434|384.2|349.5|285.9|247.6|289|318.6|251.2|173.7|140|103.1|68|37.5|10.4|4.1|10|18.1|36.2|38.3|34|22.2|19.2|29.7|12|6.55|5.41|11.3|11.6|14.8|12.4|12|17|29.6|35.6|51.4|40.8|40.6|35.5|30.1|30.1|18.6|17.7|13.3|19.5|27.9|30.5|26|20.5|21|23.5|24.5|25.5|28.5|22.4|30.5|25.2|17.8|19.4|15|11.1|8.826|10.6|21.7|29.11|24.06|24.81|33.3|21.85|19.9|18|18.81|13.6|11.95|11.38|9.75|12.7|9.05|16.32|9.7|6.15||
2025-07-04 05:17:43|russ2000_1715|IMDZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:44|russ2000_1717|MN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:45|russ2000_1718|TLYS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|13.25|12.66|16|14.93|11.24|12.53|8.04|7.68|9.87|16.07|9.66|7.84|6.62|6.67|5.77|9.51|13.49|8.63|9.88|11.64|15.86|11.78|15.22|18.17|10.75|11.31|7.73|10.09|12.25|4.15|5.38|7.59|8.39|11.68|15.77|14.2|15.99|9.54|7.4|7.34|8.85|7.33|6.9|7.87|7.54|6.73|4.98|5.11|3.56|2.42|1.13||
2025-07-04 05:17:48|russ2000_1719|OPB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:49|russ2000_1723|ODC|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||8.8|7.952|7.9|6.952|6.752|5.952|6.1|6.252|5.352|5.952|5.552|6|6.552|6.424|6.776|6.6|6.4|5.776|5.124|6|5.824|6.4|5.824|5.752|3.024|3.6|3.5|2.676|2.96|3.24|2.82|3.032|3.76|3.348|3.136|3.412|4.044|4.8|4.8|6.364|6.6|6.68|6.092|7.284|7.4|7.212|6.98|7.052|8|7.88|7.615|8.44|8.35|8.775|9.2|10.97|8.945|8.975|8.46|9.375|7.375|7.425|7.25|7.75|9.665|11.475|10.755|10.745|10.65|10.71|9.29|10.12|10.645|10.95|11.57|13.8|13.615|13.735|16.87|18.92|17.27|15.285|13.035|16.315|16.825|15.19|11.45|18.415|16.89|17.265|18.82|19.105|18.635|21.005|24.465|20.75|20.095|21.07|19.28|13.25|15.57|17.02|17.03|18.125|16.72|17.35|17.885|17.04|17.22|17.09|17.5|16.365|14.325|15.325|12.1|16.77|20.805|29.495|30.875|33.54|37.28|32.045|34.495|43.82|45.92|58.99||
2025-07-04 05:17:55|russ2000_1724|HALL|price_second_month|0|||||||||||||||||||||||||||86.4225|97.7551|349.4475|270.54|195.39|108.9675|116.4825|135.27|82.665|75|75|41.25|37.5|33.75|30|45|18.75|26.25|30|33.75|22.5|30|37.5|33.78|75|71.28|71.28|71.28|56.28|48.78|45|48.78|82.5|63.78|71.28|60|30|33.78|26.28|22.5|30|22.5|26.28|41.28|30|33.6|33|36|30|33.6|33|24.6||36|48|42|36|37.2|54|57|60|81|71.4|82.2|74.4|115.2|108.6|103.3|98.5|110.5|129.6|119|149.6|117.8|127|92.3|61.4|68.5|69.6|73|76.9|79.5|101.7|83.4|87.8|90|71.5|69.4|79.5|67.5|71.2|79.9|81.6|90.6|90.9|84.3|95|84.7|97.9|95.5|117.9|112.8|111|114.9|127.5|99.8|97.7|105.7|106.7|110.2|103.5|102.5|111.7|98.3|98.4|112.3|114|104.5|117.9|175.8|190.7|141.8|23.3|33.4|32.3|36.9|44|37.6|40|39.7|28.6|12.7|6.334|11.01|4.3679|2.12|1.5|0.95|0.0001|0.0001|0.0004|0.0252|0.05||
2025-07-04 05:18:00|russ2000_1726|FNLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.167|2.208|2.083|2.625|2.833|3|2|3.167|||||6.5|7.3333|7.167|7.479|6.3333|7|6.6667|5.75|5.0833|4.9583|5.1667|5.0833|5.1667|5.5667|7.0167|7.1667|8.5|10|10|10|12.1667|12.5|14.0167|16.0493|16|18.3433|18.5|17.51|17.5|16.944|19.29|18.35|17.544|16.62|17.52|16.72|16.57|15.93|15.25|14.85|14.5|17.88|18.17|19.04|11.65|16.92|18.64|15.03|14.17|14.72|13.2|13.99|14.61|14.45|13.38|14.52|15|14.2|16.43|14.95|17.33|15.94|16.28|17.95|16.37|16.16|16.88|17.47|16.6|17.06|18.55|22.19|18.86|20.15|22.51|29.02|27.11|25.13|26.03|30.98|26.96|28.98|29.28|28.43|26.35|25.28|25.4|28.48|25.5|20.61|21.28|24.23|25.56|31.5|29.69|30.28|29.8|30.27|29|31.44|29.28|23.7|24.62|24.99|23.62|24.16|27.89|28.57|26.26|24.19||
2025-07-04 05:18:05|russ2000_1728|BPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:06|russ2000_1729|GLOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|16.69|25.02|27.69|36.4|29.01|40.14|38.99|35.39|36.3|38.69|38.49|39.92|52.08|52.05|65.33|58.65|71.99|92.85|93.7|107.83|116|142.11|175.75|181.31|213.01|215.96|322.28|265.01|251.73|189.51|209.72|174.22|165.08|183.78|203.36|220.83|226.3|165.38|202.24|227.76|150.53|101.65||
2025-07-04 05:18:09|russ2000_1730|CLCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:10|russ2000_1731|FLXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||15.5|12.06|11|12|10.63|11.88|11.38|10.25|11.25|11.38|12.75|11.13|11.63|11.75|11.63|12.44|13.25|11|12.38|12.25|13.88|13.31|13.94|12.75|12.94|12.25|10.63|12.38|11.65|11.39|10.55|12.85|16.35|14.1|15.63|15.45|14.95|19.25|20.49|20.98|21.77|17.8|17.51|15.7|14.01|14.5|13.97|14.15|13.2|12.7|12.59|15.01|14.15|14.22|12.94|13.4|11.5|11.25|6.92|6.05|7.81|7.85|8.4|11.83|11.78|14.15|17.3|14.65|14.86|15.02|14.12|17.1|20.11|19.62|19.89|23|22.73|22.49|27.66|37.15|33.28|35.04|31.72|29.85|37.77|30.8|47.98|40.83|40.9|47.45|54.88|50.28|50.65|45.5|52|38.86|37.27|35.68|24.82|24.89|17.15|15.14|18.38|13.74|9.93|16.58|29.26|33.08|46.48|34.92|28.38|21.59|19.48|17.49|14.8|21.22|18.3|22.6|16.91|34.85|35.8|41.38|59.03|44.99|30.37||
2025-07-04 05:18:15|russ2000_1732|OCUL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.92|35.77|23.6|17.19|8.74|7.92|12|6.77|9.83|8.34|10.85|6.15|4.01|5.23|6.72|6.51|6.66|4.16|2.48|3.92|3.17|5.02|6.84|8.59|15.48|18.74|13.81|10.56|6.84|4.83|3.13|5.06|2.87|6.04|6.39|3.85|2.24|9.86|5.93|9.04|9.75|6.77|6.94||
2025-07-04 05:18:18|russ2000_1733|RM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|16.67|17.61|17.63|24.21|27.86|32.75|33.91|14.2|16.96|13.46|16|17.86|16.66|15.13|13.47|16.67|21.22|24.5|20.99|20.73|21.84|23.57|29.92|36.42|33.82|27.32|28.31|24.11|25.75|32.79|25.65|15.86|17.94|27.36|31.62|44.5|56.63|62.75|54.05|44.85|34.67|29.32|31.52|26.74|27.87|21.76|23.13|27.85|33.53|30.03|33.55|26.3||
2025-07-04 05:18:21|russ2000_1734|XONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.834|49.7295|49.735|49.795|49.86|49.71|49.486|49.815|49.64|49.665|49.57||
2025-07-04 05:18:22|russ2000_1737|SNSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:23|russ2000_1739|DXYN|price_second_month|0||||||||||||||||25|30|32.75|16|20.25|17.5|17.5|18.5|21.25|19|19.75|14.75|14.25|13.25|11.25|10|14.25|12|12.5|8.25|11|12.5|10.75|12.75|14|14.75|12.75|9.5|10.5|9.5|8.75|6.969|6.375|6.875|5.875|4|4.75|5.375|4.938|6.625|7.375|8.25|13.313|11.25|12.625|13|7.25|7.0625|7.5625|9.125|8.5|6.9375|5.75|3.5625|4|2.875|3.5|5.18|5.05|5|4.49|6.779|5|4.05|3.87|3.25|3.21|8.1|11.9|11.78|11|16|18.41|14.84|16.92|14|16.38|13.7|14.15|13.9|13.3|12.55|10.17|9|8.81|7.26|7.61|3.02|1.36|2.94|3|2.7|2.6|4.2|3.17|3.28|4.82|4.19|3.69|2.85|4.28|3.6|3.42|3.15|4.35|7.52|10.7|12.98|15|11.78|9.65|7.66|8.82|9.7|9.99|5.64|4.49|3.39|4.75|3.4|3.55|4.25|4.1|4.05|3.1|2.4|1.7|1.28|1.27|0.5702|1.27|1.61|0.95|1.04|0.96|2.43|5.46|2.8|4.1|6.26|4.07|2|1.13|0.9938|0.96|0.9519|0.8061|0.787|0.5339|0.9592|0.76|0.682|0.5618|0.5279||
2025-07-04 05:18:36|russ2000_1740|RNWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:38|russ2000_1741|XENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1742|VTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1743|TWIN|price_second_month|0|||||||||||||||||||||||||||||5.405|4.8125|4.5625|4.5625|3.875|3.6575|3.75|5.28|4.7175|4.3425|4.405|5.0925|4.6875|4.875|4.8125|5.125|4.875|5.655|5.0625|5.25|5.875|6.155|5.7175|5.78|5.905|5.5|5.405|6|6|7.3425|8.095|7.75|8|5.9225|5.4375|4.905|4.75|4.6875|3.485|4.3125|3.875|4.155|3.9225|3.625|4.2125|3.7025|3.2925|3.85|3.6375|3.4375|3.0975|3.145|3.2875|4.1375|4.475|5.125|5.4625|5.92|6.2775|6.7475|5.4875|9|10.5525|13.115|16.085|17.37|17.645|21.67|34.85|27.135|31.065|20.26|19|18.37|6.64|4.85|7.24|12.69|9.49|10.93|12.83|11.87|24.4|32.36|33.36|38.83|42.4|31.96|19.06|18.51|17.06|23.9|24.93|26.39|28.73|24.77|32.45|32.35|22.88|18.39|17.83|13.99|11.55|8.69|9.6|12.99|14.51|18.3|17.9|17.36|28.1|23.92|27.72|25.55|17.45|17.69|14.42|10.11|10.18|8.06|5.49|6.05|6.15|8.27|13.78|12.5|11.98|11.9|10|9.3|10.67|10.96|11.24|14.45|13.69|15.59|14.17|13.16|12.51|8.62|7.25||
2025-07-04 05:18:45|russ2000_1745|ORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:46|russ2000_1749|HRTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.95|19.99|20.55|17.63|22.69|19.34|13.16|13.82|14.91|14.76|12.57|11.54|17.99|16.68|17.24|14.5|16.05|14.99|15.31|14.16|13.48|11.75|12.38|13.1|10.93|10.16|8.19|7|6.66|5.44|3.66|2.73|1.68|2.39|4.38|5.29|8.85|6.9|8.17|16.13|12.43|11.75|24.08||
2025-07-04 05:18:49|russ2000_1750|CPSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.375|5.31|7.875|7.625|8.125|11.19|9.25|10|10.13|10|12.88|10.13|11.38|17.63|10.5|10.5|11.88|1.91|4.25|3.75|1.88|1.09|1.03|1.63|1|1.75|1.63|1.88|1.75|1.35|1.95|1.55|2.66|1.85|2.18|1.75|2.58|3|3.76|3.45|4.44|4.44|4.34|5.24|4.4|4.91|5.78|6.8|7.49|5.93|6.86|6.85|6.03|5.42|3.31|3.14|2.85|2.15|1.02|0.43|0.98|0.93|1.26|1.66|1.53|0.81|0.88|1.25|1.09|1.04|0.93|1.22|2.2|2.65|4.7|8.25|7.77|5.84|7.37|7.79|7.34|7.15|7.32|6.96|5.89|5.73|4.68|4.39|3.91|3.84|5.05|5.17|4.18|3.93|4.1|3.79|3.92|3.86|3.62|4.21|3.26|3.55|3.35|3.67|2.56|3.24|3.99|4.16|4.66|5.72|7.75|11.77|13.54|11.64|8.62|11.06|11.61|9.27|9.48|8.83|8.28|8.25|10.36|10|9.05||
2025-07-04 05:18:54|russ2000_1751|NATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.38|9.62|8|8|6.31|5.13|4.88|4|4.63|3.88|3.69|4.25|3.44|3.13|3.75|4.44|3.06|3.5|3.88|4.5|3.88|3.5|4.06|3.75|3.75|3.56|3.38|4|2.88|3.59|2.75|3.38|3.17|3.25|3.5|3.46|4.13|3.69|3.62|3.65|3.46|4.5|5.18|5.89|6.09|6.11|8.35|7.73|8.29|9.1|9.57|12.25|13.58|12.91|13.2|15.28|15|17.52|17.49|15.9|14.03|15.99|13.35|11.69|12.66|12.89|14.17|15.36|14.7|15.51|16.08|18.41|17.69|18.97|19.15|20.99|24.5|31.87|31.66|36.64|51.13|51.28|52.74|49.98|49.12|55.49|75.18|81.76|39.06|32.36|43.75|50.51|42.58|49.31|61.85|62|62.9|58.55|94.8|65.05|85.55|88.7|73.37|71.08|67.6|66.6|74.55|59.5|56.03|52.45|56.8|59.76|64.57|66.03|61.54|58.15|51.05|65|67.9|76.37|71.28|72.71|67.44|70.25|70.89|77.83|87.5|101.91|106.98||
2025-07-04 05:18:59|russ2000_1752|CALA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.4|217|88.4|151.2|116.4|104.8|64|67|180|331|325|204.5|154|106|106|98.6|113.4|110.2|76.4|93|145.6|122.2|82.4|99.8|59.2|42|49|16.552|9.514|4.108|3.88|1.9098|0.06|0.35|0.05|0.0313|0.02|0.02|0.0001|0.0076|0.0006|0.0006||
2025-07-04 05:19:01|russ2000_1753|CUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:02|russ2000_1754|BREW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:03|russ2000_1756|AMRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|14.41|14.62|11.45|11.09|14.11|11.12|12.33|9.24|8.46|8.15|8.44|9.19|9.46|6.8|8.18|7.71|6.6|7.32|5.8|6.4|4.72|4.56|4.55|5.95|5.2|6.9|7.1|8.7|8.45|12.25|14.4|15.75|16.23|15.04|14.71|16.32|23.57|21.36|30.89|44.23|62.12|49.33|68.66|94.03|58.42|55.44|66.91|64.56|50.24|45.27|43.37|28.7|20.37|31.61|30.45|26.37|11.8|13.65||
2025-07-04 05:19:06|russ2000_1757|ALCO|price_second_month|1.0739827373613|||||||||||||||||||||||||||||28.5|19.5|18||20.25|20|22.5||22|20.75|20.5||18.75|19|21.5||16.5|17|16||17.75|17.5|22.75||19.25|20.88|19.5||20.5|24.25|22||19.75|17.13|18.38||16.5|15.38|15.63||16.75|15.88|17.25||28.85|26.46|31.44||28.45|28.3|24.71||27.59|31.8|37.73||38.59|50.35|57.5||56.44|44.03|44.6||54.5|62|52.33||48.03|47.44|42.75||42.43|39.39|28||31.64|29.08|25.64||24.36|25.6|25.11||24.41|22.77|23.14||29.23|31.39|43.57||45.82|39.96|36.52||36.91|36.9|47.54||44.82|42.69|30.37||29.58|26.15|26.95||30.2|32.9|26.9||32|33.1|29.6||31.9|32.85|35.99||30.18|28.88|29.7||37.81|35.6|35.97||36.44|30.62|26.5||25.9|24.44|29.44||29.45|24.51|30.89||33.8||
2025-07-04 05:19:13|russ2000_1758|TESS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:14|russ2000_1761|HCCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:15|russ2000_1762|CTRL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:16|russ2000_1763|VRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1533|6.8433|7.9267|10.1667|6.68|6.4567|5.9|5.9433|8.1067|9.8933|9.9833|9.1333|12.1667|12.9333|16.65|18.7167|25.75|24.2|19.3033|18.0067|22.1533|22.49|25.9933|27.8133|27.6633|39.88|39.07|66.9567|47.59|69.01|51.81|37.74|33.07|27.32|20.73|27.08|25.54|31.86|41.47|50.35|44.82|56.6|49.96|42.97|47.53||
2025-07-04 05:19:19|russ2000_1764|BOOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|22.31|20.37|10.63|9.61|7.61|12.52|16.32|10.27|7.86|7.96|14.5|17.62|24.51|29.35|22.64|28.84|29.26|33.16|40.97|29.75|21.86|27.47|42.47|60.41|72.55|89.28|122.34|79.66|80.7|69.13|65.3|77.45|69.55|90.75|73.07|90|114|134.17|137.14|120.76|159.23||
2025-07-04 05:19:21|russ2000_1765|SGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||11.885|10.0172|11.7965|11.7965|13.851|14.9324|20.8896|18.432|22.4256|31.488|32.256|30.1517|35.712|35.2896|39.9552|37.6896|39.36|39.84|38.4|45.6|43.8|47.712|54.6|59.712|52.2|49.512|49.2|36.6|43.56|47.928|45.12|45.576|49.32|63.96|56.4|59.25|51.3|57.45|56.85|52.41|55.8|56.25|53.85|50.97|48.09|41.4|43.56|37.26|28.41|30.27|23.88|26.79|29.19|27.84|21.6|20.49|17.46|14.1|18.87|7.41|2.625|5.175|10.6875|9.7425|10.845|19.005|13.125|16.1325|21.75|27.5625|23.4375|26.475|28.14|26.175|30.6|34.0125|43.9|46.05|49.16|51.6|48.91|46.19|38.03|40.02|39.98|39.52|34.91|43.1|37.53|41.37|40.67|47.8|49.9|48.45|40.85|45.1|39|38.75|38|37.1|33.6|29.1|28.54|30.74|28.78|26.57|22.5|22.75|20.68|23.61|23.33|23.85|23.02|22.885|27.83|25.75|24|19.5|21.38|20.14|22.62|17.76|14.72|12.65|11.25|12.25||
2025-07-04 05:19:26|russ2000_1766|AGYS|price_second_month|0|3.3703|3.3703|3.8519|3.2593|3.1482|3.3333|2.4445|2.5926|2.4445|2.6667|2.7408|2.8889|2.8889|2.3333|1.6297|2.3704|2.2593|3|2.0741|2.2963|2.6297|2.5926|2.6297|2.8519|2.5926|2.5556|2.3333|2.7408|3.9259|3.3703|2.6667|4.0741|4.8149|3.4074|3.7037|3.8519|3.7037|4.6667|7.8889|8.2963|6.7778|10.2222|9.0556|11.4445|10.8889|11.4167|10.6667|11.667|15.25|17.167|14.75|14|15.125|13.25|11|14|12.375|15|16.438|16.5|12.4375|7.5625|10.875|7.75|9.8125|14.125|13.25|18.375|11.9688|13.6875|9.875|12.25|11.3|12.01|11.28|11.97|11.35|9.91|9.61|8.51|9.14|9.69|11.26|13.29|12.34|15.58|16.53|18.86|15.38|17.95|19.05|14.24|16.5|13.52|15.32|21|21.72|17.06|13.89|12.67|10.44|13.01|3.79|3.59|6.46|6.34|8.25|10.92|6.74|4.34|5.13|5.02|6.81|9.05|8.13|8.05|7.28|8.29|8.16|9.21|11.46|11.29|13.07|14.52|14.51|12.48|12.28|9.89|9.03|10.27|11.1|10.45|11.73|11.05|10.21|9.1|9.91|10.29|12.24|11.17|14.33|16.07|16.49|20.9|21.8|27.25|25.33|32.13|19.23|25.37|37.36|59.59|50.79|56.83|43.55|42.03|40.87|51.77|66.4|79.91|74.34|70.545|86.09|77.8|95.47|113.1|134.3|80.99|105.91||
2025-07-04 05:19:32|russ2000_1767|AMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|10.43|14|14.79|12.64|14.3|11.11|15.73|19.45|20.33|15.47|17.07|15.48|19.08|18.36|15.91|18.39|21.72|24.14|20.5|21.85|18.27|17.32|18.49|20.22|18.01|17.77|19.38|19.66|19.56|26.1|37.14|30.04|29.39|31.86|44.34|53.63|54.41|55.44|41.975|48.48|44.22|31.99|25.53||
2025-07-04 05:19:34|russ2000_1768|ESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|26.39|26.42|25.56|25.25|27.02|17.93|12.74|6.51|9.4|8.89|8.85|13.05|12.6|11.45|9.84|10.44|11.8|13.39|11.77|11.19|9.66|8.64|11.74|10.67|11.05|10.75|14.28|17.88|22.81|22.73|22.87|23.44|21.29|18.9|18.92|20.54|18.37|20.66|20.93|23.35|23.75|26.74|29.33|26.29|22.09||
2025-07-04 05:19:37|russ2000_1769|BBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:38|russ2000_1770|TNDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.5|167.4|140|142.4|131|117.1|115|96.3|70.5|65.5|70|25.5|24|7.942|8.291|2.71|2.86|13.03|40.59|33.29|61.86|65.4|70.52|69.38|75.05|83.22|111.34|90.75|91.77|83.46|112.17|128.52|106.15|68.17|45.88|39.94|35.86|26.59|28.51|19.82|26.58|51.75|43.5|30.63|22.14|21.48||
2025-07-04 05:19:41|russ2000_1773|RUBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:42|russ2000_1774|MCBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:43|russ2000_1776|AHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:44|russ2000_1777|LEAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:45|russ2000_1778|SFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.9215|55.05|52.3|53.7|62.45|67.25|71.15|76.3|83.95|85.75|77|73.1|70.5|69.65|69.85|74.05|79.8|81.05|89.75|95.8|101.45|111.66|109.64|111.25||
2025-07-04 05:19:46|russ2000_1779|DAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.48|320|154.56|73.28|16.0064|13.3728|8.41|5.38|7.205|5.7|23.58|43.11|37.4|87.89|99.6|209||
2025-07-04 05:19:49|russ2000_1781|AP|price_second_month|0|||||||||||||||||||||||||||||9.13|7.63|5.88|8.38|8.13|6.13|7.5|8.38|7.13|6|6.13|9.38|7.25|7.25|6.5|8.63|7.88|7.75|7|8.88|8.25|10.5|9.38|10.63|11.88|11.88|13.88|12.88|13|17.88|19|18.56|14.75|13.63|12.06|9.38|12.5|12.75|12.31|12.13|11.06|11.5|10.94|12.3|10.5|11|9.22|10.7|11.95|11|12.69|12.5|14.3|12.3|10.72|13.75|12.97|13.23|13.47|13.25|11.53|14.1|14.42|20.31|32.86|28.84|34.69|25.25|37.88|42.53|35.22|37.86|46.66|43.44|16.65|10.95|25.96|23.88|29.24|25.76|23.17|21.48|26.34|26.52|23.64|21.33|20.55|21.21|15.53|16.86|18.73|18.71|18.36|16.28|18.34|20.45|21.59|21.24|18.3|18.75|16.5|12.32|11.61|12.01|14.39|10.8|15.55|14.6|15.7|15.4|14.3|10.2|10.9|7.55|4.3|3.94|4.7|3.59|3.4178|2.73|3.29|3.46|4.25|7.64|7.03|4.8|5.02|6.06|4.29|4.27|3.03|2.92|3.07|3.22|2.78|2.52|1.32|2.03|2.16|2.08|3.01||
2025-07-04 05:19:54|russ2000_1782|NATR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|14.125|15.625|12.25|12.1875|9.75|8.375|10.5|7.5625|7.875|6.625|7.625|11.09|13.85|13.95|12.65|11.01|10.7|10.53|8.431|8.58|8.47|8.07|12.5|14.9|14.79|16.74|19.27|16.47|21.6|18.41|16.97|10.8|11.8|11.2|12|11.5|||9|8|7.3|6.49|||5.45|7.25|8.25|11.26|8.79|8.65|8.23|14.15|17.21|17.66|14.75|14.6|15.77|15.33|14.46|15.395|17.46|19.19|15.11|14.73|16.45|14.92|13.05|12.83|12.24|11.77|8.38|9.84|13.59|15.1|11.4|12.65|10.55|12.85|11.25|9.05|9|9.2|8.3|9.63|9.41|10.045|8.2|9.7|11.04|12.43|16.48|20.49|17.12|17|17.53|12.09|9.7|8.9|10.84|11.18|16.81|17.13|17.75|15.32|13.8|16.24|14.57|15.46||
2025-07-04 05:20:00|russ2000_1783|BSTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:01|russ2000_1784|SB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|3.83|3.8|7.5|8.15|8.93|8.14|7.07|7.44|7.8|9.4|7.7|7.07|6.26|7.13|6.49|6.05|3.41|3.93|5.51|6.62|7.49|10.41|8.32|8.58|5.27|3.79|3.54|3.33|1.23|0.6922|1.05|1.25|1.54|1.32|2.13|3.07|3.19|3.66|3.1|2.86|1.99|1.6|1.61|2.06|1.67|1.32|0.9594|1.22|1.15|3.12|3.87|4.04|3.47|4.29|4.7|3.18|2.9|3.75|3.67|3.2|3.59|4.6|5.3|5.11|4.17|3.74|3.66||
2025-07-04 05:20:05|russ2000_1785|NWHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:06|russ2000_1787|CNBKA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:07|russ2000_1789|GORO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|2.61|3.58|3.85|4.55|4.07|5.79|3.59|2.45|5.65|4.95|5.39|8.99|10.62|10.2|14.85|25.8|24.49|27.18|25.2|18.19|25.49|26.15|18.96|16.18|13.3|8.61|8.54|4.96|5.48|4.31|6.05|4.1|3.38|3.14|2.23|2.29|1.62|3|5.28|4.51|5.18|3.57|3.91|4.03|4.07|5.88|5.25|3.84|4.53|2.95|3.41|4.26|4.02|3.84|4.19|3|2.94|2.76|1.72|2.03|1.67|1.96|1.69|1.7|0.9144|0.865|0.508|0.3017|0.256|0.535|0.3773|0.1732|0.3904|0.6429||
2025-07-04 05:20:10|russ2000_1791|JAKK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3334|49.17|53.3334|34.17|60|60.42|62.5|61.46|52.5|62.9167|111.2501|184.5835|201.6669|242.5|165|147.5|177.5|76.25|129.375|157.4|175.5|249.9|188|182.5|113.099|154|109.5|141.8|120|135.9|144.4|177.8|195.8|186.2|197.7|206.7|166.1|203.8|248.2|194.9|163.4|218.5|245.1|262.7|224.7|252.4|279.5|236|249.5|179|126.7|127.5|134|120.6|123.5|148.1|149|192.5|186.4|198.3|170|190.9|155.3|184.9|166.4|124.8|121.8|101|51.9|64.6|71.6|88.3|67.8|73.6|66.6|76.8|95.3|82.3|72.4|74.6|92.1|70.5|52.5|42|34.5|24.5|22|27|25.5|23|15.8|7.77|7.001|10.1|7.064|6|3.96|5.12|7.98|8.58|14.86|10.7|15.51|12.33|22.4|18.82|19.34|20.65|19.68|29.44|35.11|18.57|24.64|29.13|27.08|20.13||
2025-07-04 05:20:15|russ2000_1792|JONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:16|russ2000_1793|ALIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:17|russ2000_1794|USLM|price_second_month|0|||||||||||||||||||||||||||||1.226|0.85|0.65|0.776|0.6|0.6|0.8|0.826|0.8|0.85|0.7|0.65|0.8|0.85|0.95|1.05|1.076|1.126|1.25|1.2|1.3|1.45|1.65|2.076|2.476|1.85|1.75|1.35|1.526|1.55|1.606|1.276|1.8|1.45|1.576|1.588|1.65|1.45|1.4|1.45|1.4|1.326|1.1|1.038|0.974|1.2|1.142|0.97|0.926|0.85|0.78|0.738|0.69|0.868|1.618|1.672|1.8|1.802|2.21|3.1|3.046|5.616|5.838|5.168|6.626|7.052|6.956|6.126|6.938|6.974|6.34|6.03|7.45|7.756|5.366|4.186|7.994|7.456|6.836|7.896|7.8|7.652|8.2|8.068|7.892|8.466|11.044|12.18|8.936|8.8|8.786|10.488|9.974|11.764|11.542|11.32|12.818|12.464|13.64|13.5|11.878|9.848|10.362|10.636|10.698|12.826|14.51|15.232|15.684|15.99|17.07|14.242|15.8|15.178|14.936|14.4|16.332|15.434|20.574|16.11|14.832|18.426|22.14|28.028|27.83|29.218|23.83|23.506|23.784|20.558|27.796|32.26|36.284|43.316|42.402|50.996|68.548|81.73|153|93.85|102.78||
2025-07-04 05:20:22|russ2000_1795|MCHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|9.05|15.68|22.39|14.71|14.68|22.23|23.16|17.01|16.1|14.09|13.56|13.41|9.32|12.04|8.54|11.95|10.99|5.61|3.58|3.27|4.67|4.34|5.47|5.17|3.94|7.22|8.8|7.79|9.49|6.54|4.75|3.49|3.26|3.93|3.94|6.01|6.74|9.54|11.91|10.54|8.87|3.63|4.15|5.13|3.74|4.11|4.26|3.33|2.88|2.58|2.84|2.77|2.95|3.5|3.2|2.65|2.69|3.07|4.07|4.71|3.45|3.97|3.04|1.59|1.84|2.17|3.39|2.52|3.05|2.51|1.97|1.93|2.075|1.69|2.08|1.98|1.67|1.54|1.23|1.34|2|1.68|1.99|1.72||
2025-07-04 05:20:26|russ2000_1796|EPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||12000|6000|3500|4124|4500|3252|1624|1000|320|320|440|520|372|280|872|372|500|372|500|360|200|120|260|10.4|2|0.84|0.48|1.6|1.6|1.2|1.3|3.9|2.5|1.85|1.83|1.95|1.41|1.385|2.15|2.95|3|2.49|2.64|3.08|2.15|4|4.64|6.1|3.64|1.29|1.43|2.6|2.67|3.85|4.46|5.65|4.79|6.03|8.34|7.7|6.29|7.3|9.28|8.02|8.02|7.9|10.25|10.61|11.25|12.36|13|11.23|10.03|7.86|6.82|6.9|5.87|6.15|4.32|5.59|5.67|8.45|8.75|7.3|6.95|7|8.05|9.5|10.05|8.71|7.07|6.11|5.92|5.21|4.71|2.44|2.73|3.04|3.55|3.69|4.17|4.97|7.81|7.33|6.94|7.23|6.51|7.84|8.46|5.93|5.86|5.75|5.15|5.86|5.04|4.49||
2025-07-04 05:20:30|russ2000_1797|OLBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:31|russ2000_1799|TRUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.04|19.16|19.9|13.93|4.87|9.03|4.71|7.59|9.67|12.11|14.06|17.41|16.68|12.18|11.09|9.89|12.8|10.41|7.7|6.42|3.72|5.37|2.95|2.63|5.16|4.04|4.99|5.52|4.2|3.29|3.5|3.33|2.2|2.49|2.33|2.22|2.35|2.79|3.33|2.86|3|4.26|2.33|1.47||
2025-07-04 05:20:34|russ2000_1800|TAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:35|russ2000_1801|AE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:36|russ2000_1802|MNTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:37|russ2000_1803|FLXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:38|russ2000_1804|IVAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:39|russ2000_1805|UFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.88|4|2.25|2.63|4.13|2.75|2.88|3.13|3.5|5.75|5|5.13|5.25|4.47|4|4|4|4.5|3|3.28|4.13|3.88|3.38|2.88|3|2.75|2.31|1.91|1.97|1.63|1.35|1.15|0.91|1.45|1.41|1.03|1.08|1.1|1.34|2|2.08|3.25|3.14|3.41|3.52|3.16|3.84|2.45|2.92|5.68|5.66|4.69|4.64|5.57|5.06|6.2|6.01|13.44|10.62|4.07|4.1|4.16|5.3|6.67|7.78|8.83|9.55|11.6|18.05|16.02|16.21|15.28|17.57|16.26|16.9|16.63|18.92|19.19|20.63|25.6|25.59|24.3|23.33|21.84|23.16|19.83|21.52|24.41|22.37|21.55|24.84|25.1|24|27.35|26.6|27.55|28.45|30.6|35.25|36.29|33.5|36.92|41.78|46.35|49.33|45.21|41.21|44.07|49.52|54.44|69.99|66.87|69.14|76.45|92.99|120.05|117.72|154.63|175.71|166.46|208.31|260.36|341.23|322.92|227.59|234.2||
2025-07-04 05:20:43|russ2000_1808|ERII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.46|6.75|7.9|5.27|5.51|6.44|4.29|3.8|3.54|3.27|2.98|2.53|2.88|2.35|2.22|2.53|3.17|4.05|4|5|4.82|4.59|5.12|4.66|4.93|3.32|2.71|3.03|7.03|6.04|9.66|12.24|11.81|8.41|8.08|6.47|9.68|6.86|8.99|9.61|7.89|8.02|9.54|9.67|8.56|9.84|8|8.26|11.09|15.3|17.97|20.43|22.65|19.68|19.16|22.74|21.53|22.07|25.27|27.95|19.26|15.55|13.95|17.8|15.35|14.68|12.91||
2025-07-04 05:20:47|russ2000_1810|AGTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:48|russ2000_1811|DGICA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|6.5081|5.6138|6.525|5.7656|6.7669|6.1313|7.0481|9.5063|12.0375|13.3144|11.7|11.0869|12.15|15.0581|13.59|16.635|17.3475|18.3375|17.67|17.75|19.4|18.27|15.09|16.5|17.3|16.59|17.44|17.81|15.15|13.6|14.57|15.24|14.84|14.82|12.75|11.03|14.68|13.04|12.71|12.17|11.94|13.77|14.95|14.04|13.57|14.63|15|13.8|15.99|14.96|14.83|15.91|15.65|16.09|14.38|14.58|13.93|14.7|15.87|16.17|16.14|16.61|15.48|15.28|17.59|15.81|13.97|14.43|13.98|13.56|14.74|14.43|14.52|14.27|14.48|14.5|14.45|13.73|15.03|15.06|14.24|14.49|15.9|14.59|15.22|15.37|14.82|14.58|14.21|13.86|13.35|15.22|15.98|17.49|19.75||
2025-07-04 05:21:00|russ2000_1812|III|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7.59|7.18|5.56|4.81|4.98|3.15|3.4|3|3.87|3.27|3.1|3.21|1.42|2.21|2.26|2.01|0.95|1.25|1.2|1.28|1.22|1|1.37|1.98|3.61|4.14|5.38|4.98|4.08|3.96|4.22|4.09|3.98|3.72|3.18|3.78|3.81|3.6|3.18|3.6|3.74|4.46|4.23|4.04|4.24|4.13|4.14|3.17|2.51|2.47|3.37|1.75|2.32|3.19|3.73|5.49|6.89|8.3|7.17|6.44|6.09|5.21|5.26|5.08|4.95|4.31|4.34|3.15|3.26|3.6|3.16|4.83||
2025-07-04 05:21:03|russ2000_1814|PCYG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:04|russ2000_1815|NVTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:05|russ2000_1818|HNRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.09|0.06|0.08|0.15|0.75|0.75|1.75|1.75|1.75||1.375||1|0.75||1|1.0625|0.75|0.7813|3.75|2.875|2.0625|2.3125|5|4.25|4|1.5|1.7|1.25|0.9|1.01|1.25|1.03|0.7|1.5|3.5|2.5|2.2|2.1|2|5|2.5|3.9|4|4.25|3|2.5|2.75|3|2.75|4.5|3.5|3.9|2.5|3|6.12|6|7.55|8.9|10|10.97|11.5|10.08|11|8.55|9.83|10.1|7.05|7.68|8.19|8.12|7.89|7.34|7.91|8.15|9.46|13.45|10.9|12.54|8.5|8.04|6.74|4.83|4.27|6.33|9.19|8.38|7.35|5.8|6.56|6.6|7.49|6.11|5.76|5.37|5.66|3.97|2.99|1.29|0.7036|0.772|0.99|1.59|2.42|2.36|2.46|3.43|4.82|6.52|10.2|7.63|7.79|10.74|12.63|7.6|8.97|6.71|12.2|9.66|17.25||
2025-07-04 05:21:11|russ2000_1821|SYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:12|russ2000_1822|EGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.6563|0.562|0.1875|0.4375|0.2|0.35|0.6|0.95|0.71|0.48|0.82|1.2|1.48|1.2|1.19|0.97|1.16|2|1.9|3.38|4.4|4.87|3.24|4.5|4.03|6.55|7.06|8.22|8.39|6.42|4.79|3.92|4.36|4.46|7.36|7.83|6.3|5.7|4.56|4.72|4.19|4.27|5.34|5.69|7.39|8.02|7.1|6.37|6.3|7.89|8.53|7.41|8.47|8.11|6.12|5.56|6.05|6.66|6.5|9.15|5.73|4.84|2.23|1.78|2.05|1.06|1.08|1.06|0.771|1.12|1.02|0.7275|0.75|0.86|2.34|2.42|1.63|2.33|1.59|1.8|1.83|2|0.9919|1.06|1.6|3.28|2.76|2.45|3.06|5.64|7.66|5.01|5.18|4.69|3.86|4.14|4.65|4.46|6.38|6.51|5.12|4|3.17||
2025-07-04 05:21:17|russ2000_1825|AIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.83|14.2|15.5|15.4673|15.8|17.325|18.075|19.06|23.3703|25.6438|29.39|28.7|31.85|31.62|26.15|22.72|21.62|20.57|22.56|26.26|28.48|29.7|32.99|34.24|35.35|38.82|39.07|40.79||
2025-07-04 05:21:18|russ2000_1826|NSTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:19|russ2000_1828|TSQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|13.23|13.04|10.63|11.48|9.84|8.83|9.7|8.8|10.87|9.99|10|7.97|6.96|6.31|9.17|6.2|5.56|5.51|6.05|8.26|9.2|5.15|4.74|6.01|10.55|13.37|12.58|12.67|11.16|9.87|8.7|7.43|7.2|9.64|9.45|9.81|10.66|11.05|10.57|10.1|8.54|6.81||
2025-07-04 05:21:22|russ2000_1830|DERM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|3.87|3.3|1.65|1.67|1.11|2.14|4.35|3.65|3.6|5.29|5.55|5.28|7.77||
2025-07-04 05:21:24|russ2000_1831|CUI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:25|russ2000_1832|MOBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:26|russ2000_1833|TTOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89500|84100|85400|60300|57900|40450|42650|33200|29150|28950|16550|20800|21000|26250|38700|31800|22200|19200|10500|7200|6750|3635.5|3950|7600|5300|10950|5750|4672.5|3099|2263|1012|609.5|165|61.5|13.47|32.4|3.64|5.05|5.09|3.19|0.5723|0.125|0.1481||
2025-07-04 05:21:29|russ2000_1834|MSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:30|russ2000_1835|ISRL|price_second_month|0.022727272727273|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4152|10.555|10.74||11|11.2|11.36||12.7||
2025-07-04 05:21:32|russ2000_1836|BPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2200|||||2000|||17000|6800|3200|1400|1160|600|1840|1400|1720|1680|1440|2120|1400|1280|1360|1240|1520|1560|1240|1400|1960|2200|10000|16760|10800|8840|10640|7400|5160|4400|6200|5600|11280|6200|5080|3272.4|1689.6|1119.2|1106.8|676|696|504|216|42.8|290.8|222.2|150.2|109.6|110|87.4|69.4|152|110|113.6|84.8|79|64.8|75.2|27.6|36.2|34.2|7.68|9.91|6.03|2.12|0.9867|0.82|0.1322|0.18||
2025-07-04 05:21:35|russ2000_1837|PLPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.75|16.938|17.063|19.125|20.5|||||24.5|32.5|30|28|23.25|21|18.5|18.875|15.5|14.5|16.125|14.5|14.125|20|20.5|17|20|20.45|17.25|17.75|15|15.469|20|25.989|28.51|26.9|22.5|28.25|33.89|34.13|43.35|41.31|41.05|35.39|37.37|32.37|33.43|50.72|49|53.85|47.2|50.52|54.74|38.75|30.39|44.25|37.5|40.45|35.85|31.32|32.81|46.5|70.98|71.56|55.22|53.17|66.07|55.68|58.92|56.12|70.82|69.52|68.93|70.45|62.1|52.43|56.9|47.18|45.95|37.96|30.3|41.87|32.7|43.68|43.86|55.94|46.02|48|52.25|83.49|60.79|78.01|81.7|64.16|59.7|47.01|51.25|71.9|48.8|49.63|54.41|60.65|73.36|74.42|70.12|63.15|55.75|61.99|77.8|94.34|89.165|153.71|169.49|124.61|137.48|134.34|119.93|136.02|130.28|142.64||
2025-07-04 05:21:39|russ2000_1838|ACRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:40|russ2000_1841|SHLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:41|russ2000_1844|CTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:42|russ2000_1846|HIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:43|russ2000_1847|QUIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||437.4974|357.8379|318.4981|97.1594|90.9995|70.8396|72.7996|55.2997|56.6997|64.2596|39.8998|28.6998|14.8399|47.5997|125.9992|87.4995|53.1997|41.5798|36.5398|34.1598|51.3797|61.1796|49.8397|49.8397|70.1396|78.3995|38.9198|41.0198|36.9598|40.1798|48.2997|49.8397|41.8597|28.9798|21.4199|8.12|12.1799|19.0399|16.3799|20.9999|33.8798|40.7398|43.5397|83.7195|69.9996|43.2597|39.8998|31.9198|36.3998|41.7197|37.5198|28.8398|30.2398|33.0398|33.1798|46.7597|71.2596|59.6396|47.4597|42.2797|26.7398|21.2799|18.8999|18.3399|22.6799|14.2799|11.6199|12.3199|21.9799|16.9399|18.7599|22.1199|22.5399|16.7999|15.2599|13.5799|12.0399|9.6445|5.355|3.64|4.94|4.92|3.2|2.87|8.9|6.19|6.09|5.71|5.1|6.54|6.77|6.19|5.69|5.995|8.38|10.99|14.92|12.95|8.4|7.63|6.15|5.18||
2025-07-04 05:21:48|russ2000_1850|FRBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:49|russ2000_1852|BEBE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:50|russ2000_1853|IHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:51|russ2000_1855|HMTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:52|russ2000_1856|CYTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:53|russ2000_1857|WK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|13.14|12.98|17.72|12.51|13.8|17.87|15.3|14.95|18.15|20|22.1|22.75|26|36.3|37.41|49.42|56.35|49.33|43.93|44.95|42.25|56.69|73.96|102.91|93.03|140.27|139.47|102.59|73.01|67.98|75.7|89.2|96.97|108.5|95.87|84.54|77.52|78.17|97.25|87.52|67.19||
2025-07-04 05:21:56|russ2000_1858|MNI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:57|russ2000_1859|ZEUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.5|12|11.5|10.5|10.13|10.13|8.88|8.75|18.5|24.13|24.13|19.13|16.63|19.75|14|16.63|13.94|6.25|5.94|8.38|7.63|5.97|5.06|4.5|4.44|3.38|2.38|2.63|4.03|3.98|2.55|4|5.41|4|3.99|3.31|3.8|4.13|5.54|10.08|14.2|20.25|27|25.44|15.7|16.6|21.2|26.36|33.32|27.65|25.94|29.44|33.55|24.43|26.14|41.3|64.98|47.61|17.5|12.38|18.4|26.93|27.73|27.66|27.56|22.04|21.04|26.89|29.32|20.72|23.74|23.44|16.58|15.76|19.77|20.67|25.33|25.98|28.07|27.51|23.66|24.04|16.26|15.09|17.54|12.95|11.26|10.72|23.71|19.33|24.45|24.18|16.47|18.25|19.92|22.53|23.13|22.04|18.36|19.42|12.38|10.75|16.76|12.05|11.03|11|14.84|17.84|35.75|27.26|20.35|26.77|34.17|26.32|35.09|52.5|41.82|53.52|56.53|68.02|52.14|40.1|42.28|33.22|29.65||
2025-07-04 05:22:01|russ2000_1861|LPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|13.59|12.28|14.31|12.06|12.76|10.32|8.94|5.62|7.48|9.45|8.05|6.83|7.22|7.32|8.41|7.91|7.03|6.13|7.51|9.73|14.34|11.19|7.95|8.94|10.49|13.1|14.46|13.22|12.31|12.68|17|14.12|19.58|21.95|23.37|25.3|41.65|36.12|51.17|38.99|24.47|20.36|22.21||
2025-07-04 05:22:04|russ2000_1862|FLKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:05|russ2000_1863|FRSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.55|18.6|15.76|14.57|14|14.89|14.85|21.89|20.45|20.11|13.65|11.68|15.99|17.06|14.89||
2025-07-04 05:22:08|russ2000_1864|CSLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:09|russ2000_1865|PZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1866|TBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1867|RBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.3|96.6|125.4|81.8|63.9|53|45.6|29|13.2|9|7.802|6.9|6.103|4.955|5.8|10|8.31|8.06|7.21|7.82|9.12|8.6|8.21|8.05|9.3|8.18|8.91|7.5|8.4|8.97|10.73|9.55|9.5|9.55|9.01|9.15|3.75|1.9|1.55|1.35|1.3|0.8775|0.7499|0.78|1.3|1.5775|1.98|2.1876||
2025-07-04 05:22:22|russ2000_1869|TZOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|5|4|10.25|5.01|7.99|16.25|45|82.51|66.89|32.91|23.41|21.48|18.31|29.81|34.4|31.16|34.99|26.05|17.42|15.01|10.96|10.64|7.54|6.54|4.63|9.66|13.57|14.72|11.39|15.89|16.04|39.93|42.6|71.91|36.52|25.96|25.4|23.36|22.48|17.28|21.32|28.84|28.82|20.88|23.6|19.41|17.25|12.6|9.8|12.68|8.75|8.64|7.72|8.11|12.63|10.35|9.05|10.35|8.1|6.35|6.4|15.9|12.5|8.67|16.46|18.79|11.87|9.49|8.18|5.92|6.62|9.89|12.81|16.775|12.21|9.53|9.97|6.18|6|6.12|4.98|8.87|7.33|9.35|8.92|7.85|12.07|19.82|16.47|12.87||
2025-07-04 05:22:28|russ2000_1870|SPWH|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.06|7.13|7.99|11.37|12.29|13.02|12.63|7.86|10.46|9.46|4.4|5.43|4.45|6.57|4.14|5.67|5.89|4.21|4.8|3.7|4.88|8.03|6.16|14.25|13.83|17.91|17.24|17.77|17.8|11.52|12.16|10.01|8.56|9.11|7.99|5.39|3.74|4.44|3|2.52|2.85|2.65|1.03|3.305||
2025-07-04 05:22:31|russ2000_1871|SIEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:32|russ2000_1872|PFMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:33|russ2000_1873|TRXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:34|russ2000_1875|GAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|18.63|17.88|15.19|12.63|10.75|18.8|15.44|17.96|14.95|11.21|10.63|4.52|5.75|5.2|5.26|5.58|6.08|6.71|5.25|5.3|6.05|10.3|13.45|13.8|17.28|11.52|13.58|12.75|16.12|20.69|23.55|21.28|15.51|12.73|5.14|3.03|5.54|5.58|7.09|6.98|7.92|5.35|7.52|7.65|5.14|3.74|3.74|3.62|3.99|3.47|2.78|3.63|4.05|5.12|6.31|6.44|7.34|7.42|7.35|6.39|6.58|6.11|6.75|5.67|7.58|7.93|8.5|8.55|10.9|11.15|12.75|12.85|19|17.5|13.04|11.12|7.43|6.67|8.37|8.43|7.83|11.7|9.97|9.52|11.61|9.77|8.53|6.79|5.2|3.3|2.59|3.27|2.5|2.46|2.67|2.87|4.69|4.76|6.13|4.71|5.13||
2025-07-04 05:22:38|russ2000_1876|PRGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:39|russ2000_1877|ENZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:40|russ2000_1879|NNVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|6.65|76.3001|124.6001|119.7001|83.6501|67.2001|84.0001|70.0001|46.9|27.65|38.5|79.8001|89.6001|42.7|49.7|44.1|57.4001|61.6001|79.1001|119.3501|93.1001|112.7001|84.7001|98.0001|76.3001|49.7|49|45.5|46.97|37.45|31.15|43.75|74.9001|93.2|68.6|67.8|82|64.8|59.2|30|25.8|23.8|36.712|31.2|30.8|25|23.8|26.4|26.4|19.802|18.4|10.25|8.298|7|7.8|5.002|4.2|2.98|9.5|7.51|5.45|3.62|5.49|3.42|3.87|4.24|2.29|1.95|2.26|1.58|1.3825|1.11|1.481|1.085|1.32|2.27|1.95|1.34|1.32|1.56||
2025-07-04 05:22:43|russ2000_1880|CIDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:44|russ2000_1882|LWAY|price_second_month|0|||||||||||||||||||||||||1|0.6875|0.7813|0.7188|0.5938|0.5|0.4688|0.5938|0.5313|0.7188|0.75|0.75|0.7813|0.7188|0.625|0.625|0.5|0.625|0.5938|0.3438|0.375|0.4375|0.3275|0.28|1.0625|0.5|0.5|0.5|0.6565|0.844|0.9845|0.844|0.875|1.344|1.875|2.0625|1.6565|1.1875|1.141|0.9065|1.3438|1.9219|1.75|1.6563|1.7815|1.375|1.375|1.5315|1.75|1.925|1.4225|1.7125|1.8382|1.5375|1.7525|1.675|1.9|3.625|3.6125|6.2375|6.005|5.19|4.665|3.701|6.53|7.4349|5.4465|5.77|5.39|7.22|8.71|9.43|10.02|14.16|10.18|10.44|12.93|11.32|6.8|8.29|11.22|12.91|11.3|11.72|10.47|10.0275|9.52|9.2|10.45|10.49|10.31|9.1|9.87|9.55|8.27|11.65|17.51|14.17|15.12|14.36|13.14|13.84|18.52|18.73|17.86|14.41|11|11.29|9.47|12.4|11.63|10.51|9.82|8.7|10.18|6.76|5.1|3.6|2.65|2.35|2.13|2.92|2.04|2.05|2.37|4.63|7.01|5.7|5.71|5.5|5.17|6.29|5.52|6.25|6.68|6.02|6|10.75|14.06|12.09|15.36|19.18|24.45|21.15|22.595||
2025-07-04 05:22:49|russ2000_1884|MPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8222|2.0444|1.8444|3.1156|4.4222|4.5111|4.88|4.4667|4.4667|5.5867|6.5022|8.7778|9.94|11.9|17.4667|18.06|15.1|13.38|10.1|11.57|9.58|8.59|10.69|9.75|8.19|8.73|7.17|7.6|7.9|8|5.52|3.5|3.78|5.36|4.88|6.48|6.74|6.11|6.61|7.21|6.26|5.57|4.65|6.22|5.55|5.83|5.5|7.01|7.48|8.63|9.27|8.22|7.78|8.13|6.94|8.2|6.2|7.44|6.81|7.43|8.63|8.91|10.74|10.62|13|15.28|14.69|14.28|15.97|19.45|21.84|14.95|14.33|15.34|15.13|14.72|11.25|14.08|16.62|17.31|16.82|14.26|11.82|11.61|10.62|10.84|11.65|13.2|15.44|16.43|9.6|10.58|10.17|9.05|10.01|8.88|8.52||
2025-07-04 05:22:53|russ2000_1886|NICK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:54|russ2000_1887|SAMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|15.9|16.81|18.3|16.65|14.53|14.1|13.21|11.56|12.07|10.74|12.25|12.44|13.45|13.35|12|12.2|15.3|15.1|16.1|15.95|13.97|15.36|13.5|13.01|12.73|12.46|10.94|11.91|13|13.95|15.04|16.24|16.09|17.15|19.82|17.87|18.9|18.36|19.57|19.05|15.58|16.64|15.08|16.2|18.34|18.13|14.55||
2025-07-04 05:22:56|russ2000_1892|NYNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:57|russ2000_1893|ONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:59|russ2000_1896|SHOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:00|russ2000_1898|GFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:01|russ2000_1903|STRL|price_second_month|0.14071294559099|||||||||||||||||||||||||||||||||||||||||||||||||2|2.375|1.25||1.188|1.313|1.188||1.25|0.625|0.813||0.969|0.45|1.5||0.937|1.031|1.312||1|1.125|1.187||0.75|1.2|1.68||2|1.6|1.75||2.5|2.75|4.53||3.9|6.2|5.19||7.89|25.9|16.83||27.6|20.06|21.76||21.15|23.08|21.82||19.86|16.2|18.53||15.26|17.91|19.14||12.94|12.38|13.04||13.77|11.17|10.77||10.22|9.98|9.94||9.06|9.25|11.73||9.38|7.67|6.39||4|4.11|6.08||4.91|7.74|8.46||13.07|15.23|16.28||13.03|14.32|10.89||13.42|13.15|14.08||10.47|14.16|18.61||24.13|22.67|26.3||21.92|21.47|32.8||55.8|73.48|87.93||118.34|145.02|168.45||230.73||
2025-07-04 05:23:06|russ2000_1904|CCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.86|17.38|18.59|20.01|21.72|19.17|14.57|17.59|19.69|20.75|22.65|24.9|21.95|31.25|29.75|30.25|28.9|20.57|24.19|27.34|27.38|28.74|35.18|30.39|38|45.1|56.9|81.23|69.83|73.21|56.99|52.12|46.69|48.16|58.69|63.63|74.42|72.92|84.16|80.69|100.07|90.36|69.43|55.3||
2025-07-04 05:23:09|russ2000_1906|AINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:10|russ2000_1911|ICD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:11|russ2000_1912|AMBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8|84.4|58.1|37.3|48.6|38.4|30.8|32.3|47.9|49.9|98.2|72.4|138.2|112.6|48.1|66.3|26.8|5.61|4.25|2.16|3.73|2.81|2.27|3.75|3.865|1.275|3.11|5.78|7.32|9.88||
2025-07-04 05:23:13|russ2000_1913|OFLX|price_second_month|0.02212389380531|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4||17.26|19|21.25||19.45|15.83|15.6||21.56|22.55|21.25||14.62|16.83|16.13||12.46|14.7|17.02||13.22|13.7|13.96||12.37|10.3|12||14.46|18.97|20.17||19.87|19.51|31.25||36.6|33.51|38.51||37.4|38.21|54.36||63.99|74.25|72.77||70.1|70.81|52.9||80.81|100.73|118.05||104.01|157.4|169.59||144.25|146.32|126.95||118.06|94.35|93.32||106.52|77.38|79.99||54.24|51.3|42.69||32.32||
2025-07-04 05:23:17|russ2000_1914|KIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:18|russ2000_1918|PRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||60|40|30|41.25|35|48.75|98.75|79.38|105|155|118.75|117.5|143.75|167.5|248.75|192.5|186.875|242.5|117.5|242.5|243.75|308.125|276.875|233.75|325|303.75|425|392.5|273.75|258.6|199.7|200|202.5|229.9|152.3|117.8|47.6|70|78.9|100|60|55.3|44|74.5|103.1|45|50.7|82.6|81|102|61.7|101.7|109.1|105.099|133|98.3|86.9|111.6|108|37|16.9|32.6|36.1|18.2|17.5|17.6|7.8|4.25|7.4|8.6|8.8|10|8.28|18.9|23|22.6|39.9|43.6|33.1|41.8|50|48.9|12.4|10.3|9.501|3.7|2.2|1.599|2.213|3.37|4.74|2.67|2.11|2.25|1.92|1.32|0.82|0.73|0.4501|0.2|0.205|0.109|0.1394|0.125|0.45|0.5|0.47|0.42|1.48|1.12|1.23|1.03|0.8|0.114|0.1831|0.25|0.14|0.0901|0.101|0.19|0.1855|0.1447|0.141|0.95|0.766|0.3361||
2025-07-04 05:23:23|russ2000_1919|TRUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|7.88|8.3|7|8.3|8.71|15.12|15.03|16.89|15.55|20.05|22.27|30.04|29.63|32.58|39.03|29.93|29.93|30.43|24.42|34.72|31.27|33.21|57.32|95.62|97.98|83.41|91.58|123.32|74.36|66.88|71.02|49.77|59.38|21.28|30.01|27.54|28.58|29.01|45.73|53.31|34.54|47.775||
2025-07-04 05:23:25|russ2000_1923|AMRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:27|russ2000_1925|DRNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1927|PTIE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1928|MDLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:29|russ2000_1929|CARA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:30|russ2000_1930|ATNM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3||3.3|3|3|45.0005|105.0011|100.501|207.0021|165.0017|336.9034|188.7019|189.6019|102.301|81.0008|57.9006|65.1007|59.7006|50.4005|49.8005|30.2973|46.2005|42.9004|16.2722|20.8502|17.1692|11.1001|18.9002|14.7001|19.5002|8.7451|7.4911|6.8401|7.5361|6.1801|9.68|11.19|8.26|7.46|6.17|7.17|5.03|5.52|5.91|10.69|11.44|8.05|5.91|4.02|6.94|8.22|2.12|1.41|1.26|1.65||
2025-07-04 05:23:34|russ2000_1931|GNCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1932|FSAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1934|FIVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.09|4.5|3.81|5.39|4.15|6.6|7.35|10.19|14.5|15.87|15.91|22.23|21.6|24.32|30.36|34.1|47.82|42.88|53|52.82|62.91|67.53|74.03|95.88|123.78|143.04|178.09|173.69|181.24|138.26|104.14|92.77|98.11|64.11|81.5|66.11|70.32|75.8|60.66|47.78|32.25|41.28|36.2|27.44||
2025-07-04 05:23:38|russ2000_1935|AKBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.92|13.12|9.89|7.97|6.1|10.05|7.32|8.91|8.3|8.84|10.02|13.47|16.57|14.83|14.3|9.88|8.26|8.08|7.32|5.05|4.12|4.97|8.9|12.15|10.17|3.08|4.13|3.29|2.94|2.71|1.97|0.3699|0.355|0.25|0.8427|0.9586|1.4|1|1.54|1.03|1.55|2.06|1.85|2.92||
2025-07-04 05:23:41|russ2000_1937|RYI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.79|6.08|8.53|6.12|4.88|3.04|13.87|12.23|13.55|10.6|8.75|8.6|9.25|10.1|12.25|10.25|8.19|8.36|8.74|6.56|10.46|8.61|4.99|5.67|12.14|15.49|15.69|23.15|23.43|24.58|30.14|29.07|29.47|35.93|34.45|29.46|29.66|31.99|24.62|20.03|25.57|25.04|21.66||
2025-07-04 05:23:45|russ2000_1939|MIND|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||27.5|40|44.4|50|66.3|67.5|62.5|97.5|81.3|123.1|211.3|182.5|125|116.9|71.3|45.9|42.5|40|51.3|34.4|54.4|53.1|59.4|35.6|60|68|44|45.5|40|36|16.8|12|12|15.3|20|36|49.5|51.4|61.4|67|69.6|85.5|114|174.7|166.4|127.7|105.7|119.5|146.5|190.5|192.8|205.6|178.2|170.8|100.9|39.7|38.1|51.9|62|73.7|72.3|67.7|73.7|115.8|136.5|173|112|218.4|224.6|169.7|159.4|136.3|169.2|167.8|152.9|177.1|139.4|139.8|110.5|59.3|46|41.9|37.8|30.1|30.6|37.5|33.358|41.5|49|38.8|34.9|31.7|32.4|40.2|41.5|25.6|39.3|39.5|32.5|28.7|12.5|16|20.8|22.4|22.5|19.4|18.8|16.884|12.6|8.9|6.402|4.599|4.621|6.101|5.09|6.59|4.5556|4.2|3.86|7.94|6|8.44||
2025-07-04 05:23:50|russ2000_1940|GALT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.54|17.46|15.54|24.9|21.48|26.9999|20.4|18.12|9.6|16.74|15.66|17.04|17.64|20.1|19.38|5.46|3.3|7.2|4.8|2.1|4.38|2.46|2.4|2.16|0.36|1.8|2.97|2.28|1.8|2.46|4.5|3.18|4.2|7.02|7.68|5.34|4.74|5.25|2.08|2.38|1.68|3.56|4.18|7.25|7.46|18.3|11.27|6|4.35|3.4|2.75|2.21|2.18|1.1|1.46|1.75|0.9252|1.9|2.34|1.72|2.65|4.11|4.06|5.86|4.88|5.12|4.03|3.33|3.1|2.12|3.09|2.92|2.62|2.46|3.84|3.93|2.58|2.07|1.19|1.9|1.24|2.07|1.8|1.72|2.03|1.89|3.11|2.695|2.78|1.57|1.28||
2025-07-04 05:23:54|russ2000_1941|SFBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.145|15.76|15.72|17.525|17.785|24.21|17.96|26.02|26.2|36.515|41.57|34.83|34.17|43.47|40.16|42.49|43.16|39.37|35.93|32.56|29.25|36.42|37.36|35.06|38.1|40.85|49.73|67.42|73.42|80.39|85.3|83.36|84.7|73.94|73.95|41.82|55.75|51.43|61.95|60.05|81.06|99|88.3|74.97||
2025-07-04 05:23:57|russ2000_1942|SALM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15.5|10.125|11.625|10.0625|14.1875|22.24|21.1|20.72|24|29.35|22.8|27.36|23.69|24.8|23.69|24.7|24.22|30|26.6|24.56|23.11|18.17|18.55|19.1|13.98|14.47|12.19|12.36|11.97|12.1|10.27|8|3.3|2.47|1.9|0.82|0.52|0.98|2.65|4.88|5.06|4.21|2.7|3.34|4.22|3.6|2.66|2.4|2.63|4.81|4.97|5.18|6.28|7.46|7.74|8.99|9.09|8.54|8.29|7.86|7.41|4.7|6.4|5.66|4.81|6.61|6.29|5.7|7.15|6.85|6.05|4.8|4.15|3.75|3.85|2.83|2.78|2.03|1.47|1.48|1.23|0.8998|0.97|1.07|2.55|2.01|2.92|2.89|3.57|2.78|2.4|1.33|1.345|0.9301|0.606|0.5999|0.3|0.301|0.28|0.2285|0.6225|0.97||
2025-07-04 05:24:01|russ2000_1944|AJX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:02|russ2000_1947|ARDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.93|26.77|17.3|11.12|17.7|19.54|10.09|8.8|9.97|14.8|13|4.7|4.95|6.4|5.375|4.025|4.3|2.72|2.71|2.68|3.69|7.54|6.99|7.67|5.77|5.96|6.88|6.96|1.41|1.14|0.6816|0.6563|0.9236|1.75|2.88|3.23|4.24|4.37|9.46|6.61|6.18|5.67|5.36|3.97||
2025-07-04 05:24:04|russ2000_1948|EYES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:05|russ2000_1949|NES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:06|russ2000_1950|VCYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|15.43|12.66|6.52|8.79|10.33|8.03|7.2|6.05|5.56|5.63|7.63|8.05|8.14|7.98|6.51|6.02|7.64|12.28|12.24|19.68|24.2|25.93|29.05|23.54|26.87|32.99|51.88|61.51|38.25|48.11|41.48|24.8|17.58|20.43|25.49|24.61|25.68|26.47|25.73|23.77|20.79|31.55|42.95|34.76|27.97||
2025-07-04 05:24:09|russ2000_1951|ATEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|11|4.1|4.37|6.18|6.06|7.67|6.04|6.46|10.24|8.37|9.46|8.36|6.48|8.13|6.28|6.36|6.93|6.3|6.94|6.29|6.83|6.7|6.96|6.86|9.08|8.13|9.56|9.74|13.62|16.42|13.43|14.75|13.9|18.71|14.71|14.89|15.14|12.36|13.22|15.19|13.77|17.05|20.45|17.16||
2025-07-04 05:24:12|russ2000_1952|PATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:12|russ2000_1953|OHRP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:13|russ2000_1956|NL|price_second_month|0|||||||||||||||||||||||||||||15.2989|9.5729|10.6551|10.1337|13.1246|14.2561|9.2187|8.0971|7.4478|6.887|4.2306|4.7028|3.7583|4.7028|5.057|8.7366|7.3789|9.5926|10.4584|11.6882|15.3777|15.3777|12.0522|13.6559|11.3143|10.9503|9.4745|11.1963|12.5442|13.0361|15.9286|14.6398|19.6771|19.559|13.0951|9.5336|10.4584|11.8653|13.4099|14.2069|17.0994|22.9337|22.0187|19.4311|15.8204|15.8893|14.0494|14.5414|17.7094|14.4627|16.1352|15.1514|16.6468|17.1683|17.5913|14.7873|12.2982|14.46|22.59|21.9|15.2|14.17|14.8|13.19|11.91|10.35|11.09|10.98|10.7|10.45|10.09|10.86|11.5|10.52|11.46|9.27|7.61|6.86|6.82|7.22|6.93|7.62|11.76|13.67|19.19|15.1|13.71|14.8|12.22|11.66|10.7|12.8|11.68|10.93|11.67|11.23|8.82|8.79|7.59|7.86|7.96|3.85|3.56|2.53|3.07|5.9|6.25|5.9|7.4|7.55|15.35|8.05|9.25|7.9|4.24|4.33|3.27|3.69|4.24|3.37|3.13|3.5|4.68|5.61|7.24|6.84|6.15|6.38|9.18|8.81|6.8|7.27|5.59|5.17|5.12|5.1|7.35|6.62|7.95|6.87|7.29||
2025-07-04 05:24:18|russ2000_1959|EOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:19|russ2000_1960|MBII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:20|russ2000_1961|ADMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:21|russ2000_1963|MPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:22|russ2000_1965|TIPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6533|6.4867|7.12|7.2067|7.2867|5.6667|4.52|3.7467|4.6067|5.5667|5.5933|5.7933|5.3333|4.4|5.12|6.85|6.7|5.65|6.95|7|6.75|6.75|7.11|6.5|7.47|7.85|7|8.9|7.25|7.55|7.3|6.74|5.71|7.02|5.72|5.59|5.36|6.55|6.35|6.3|6.9|6.8|5.75|6.65|6.45|5.85|6.32|6.18|6.94|7.48|6.58|6.48|5.77|5.34|5.22|10.82|10.11|14.79|13.04|10.66|12.02|13.4|16.1|13.31|17.4|18.42|17.67|17.83|19.83|21.98|22.63|21.74||
2025-07-04 05:24:25|russ2000_1966|AKAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:26|russ2000_1968|HIVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002||||1.669|1.17|0.8025||||0.232||||||||||||0.0855|0.135|0.08||||0.3895|0.58||14.9|6.85|4.485|3.388|1.005|1.89|2.1565|0.9309|0.5|1.104|1.3687|1.535|3.3135|18.95|13.55|15.9|18.85|9.35|4.39|4.89|2.01|2.85|3.17|3.91|3.15|4|2.55|3.12|4.08|2.07|1.98||
2025-07-04 05:24:29|russ2000_1970|XXII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1339.3992|998623.9229|864480.4109|894290.0802|745241.7335|260834.6067|447145.0401|223572.5201|149048.3467|640907.8908|447145.0401|931552.1669|894290.0802|2444392.8859|2079224.4365|2295344.5392|1468126.215|619892.0739|767598.9855|491859.5441|1028433.5923|730336.8988|681225.4686|797408.6549|724822.11|760146.5682|1020981.1749|1520293.1364|1773675.3258|2019605.0978|1572460.0577|1781127.7431|2176105.8619|1818389.8298|1542650.3884|1386149.6243|782503.8202|722884.4815|601410.0789|489176.6739|1192386.7736|3174729.7848|2995871.7687|2839371.0047|1870556.7511|1639531.8137|1356339.955|1043338.4269|849575.5762|699558.4153|478221.6204|102347.0431|10681.8516|7800.2358|3943.5906|1738.9061|336.9131|76.1305|18.5381||
2025-07-04 05:24:32|russ2000_1971|CRCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:33|russ2000_1974|SPKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:34|russ2000_1977|ASPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.72|7.92|7.78|6.57|7.18|6.35|3.78|4.01|4.98|3.73|4.14|4.59|4.06|4.76|4.6|5.02|4.87|3.36|3.63|4.93|6.14|6.93|7.92|6.38|8.6|14.92|23.8|19.12|43.75|57.81|27.32|17.52|12.86|11.34|10.85|6.76|6.2|10.82|17.12|29.46|28.69|14.8|7.61|6.68||
2025-07-04 05:24:37|russ2000_1978|RVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:38|russ2000_1979|SIF|price_second_month|0|||||||||||||||||||||||||||||||||||||5.02|4.49|3.69|3.63|3.39|2.74|2.8|4.13|2.94|2.94|3.25|3.5|4.5|4.5|4.44|4.88|8|9.75|10.75|11.5|14.5|19.31|20.5|21.25|24.38|14.38|14.25|10.5|8.88|8.5|6.88|6.63|6.13|6.75|5|4.7|5.4|6.8|5|5|5.5|3.92|2.86|2|1.54|2.07|3.5|3.9|4.1|3.1|4.3|4.85|3.31|3.82|3.32|4.25|4.35|4.15|6.45|8.35|20.4|15.67|19.55|13.5|12.71|10.28|4.5|5.3|9.5|14.62|16.18|14.28|11.23|10|15.47|16.25|16.6|16.5|19.0145|19.39|18.99|18.84|15.31|16.04|15.37|19.28|25|26.5|31.93|27.09|32.4|20.75|14.93|12.64|12.3|8.3|9.725|6.55|11.25|9.1|7.5778|5.5|7.4|5|5.35|5.1|4.74|3.02|2.91|2.88|2.6|4.31|3.6|3.99|3.7999|8.12|11.58|8.06|8.22|7.07|4.21|3.27|2.7854|3.4|2.55|3.065|3.43|3.13|3.12|5.1336|3.75|3.25|3.135||
2025-07-04 05:24:44|russ2000_1981|VTNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:45|russ2000_1989|GLRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.84|7.87|7.89|7.97|9.24|7.31|4.34|3.19|2.04|0.89|0.84|0.136|0.2|0.2027|0.0693|0.0444|0.0148|0.0199|0.011|0.0118|0.01|0.0101|0.0066|0.0031|0.0026|0.0051|0.0026|0.0035|0.0022|0.009|0.0045|0.016|0.0124|0.0088|0.0001|0.0002|0.0003||0.0001|0.0001|0.0002|0.0002|0.0003|0.0003|0.0002|0.0001|0.0004|0.0002|0.0001||
2025-07-04 05:24:48|russ2000_1990|ARCW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:48|russ2000_1991|QRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.84|2.32|2.48|2|2.88|4.8|2.72|3.2|3.52|2.56|4.72|3.36|16.8|23.04|19.2|21.2|21.6|16.4|31.36|31.92|11.92|10|8.96|6|6.08|4.9464|3.2|2.12|2.11|2.13|2.58|1.4404|2.15|2.14|2.01|2.28|1.4357|1.56|2.89|2.65|2.4701|2.19|1.51|2.05|1.98|3.26|4.65|6.66|5.52|7.2|4.47|6.9528|6.95|6.76|5.39|7.16|7.24|6.99|9.26|8.84|7.18|4.57|2.14||
2025-07-04 05:24:52|russ2000_1992|PFIE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:53|russ2000_1993|SPDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||106|66|62|86.016|80|102.016|174.016|108|76|408|144|62|56|44|44|48|36|67.008|48|240|256|192|150.5|118|83.5008|28.5|37|19|24|20|16.8|19.2|15.2|25.92|21.12|40.976|27.2|33.92|36.16|114.08|109.6|196.96|249.44|272.48|109.6|144|113.76|92.8|61.28|56|62.08|76.64|61.28|61.6|60.32|33.76|26.4|28.48|25.92|10.3984|6.4|14.72|28.16|34.08|30.56|31.36|38.88|36.16|32.48|28.16|28.48|25.6|27.2|25.28|21.92|28|32.16|37.76|54.72|63.04|62.72|57.76|52.64|47.52|11.8416|4.08|2.6416|2.3616|0.208|0.09|0.055|0.05|0.0478|0.044|0.024|0.0174|0.028|0.012|0.01|0.014|0.025|0.009|0.015|0.0096|0.0088|0.0123|0.024|0.0155|0.0275|0.0269|0.013|0.0001|||||0.0001|0.0001|0.0001|0.0001||||||||
2025-07-04 05:24:57|russ2000_1995|HEAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:58|russ2000_1998|TSRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:59|russ2000_2_0000|AAXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:00|russ2000_2_0001|ABEO|price_second_month|0||||||||1687500|1531250|1812500|1906250|1812500|2218750|2000000|1500000|2218750|1937500|1812500|906250|1000000|1000000|718750|656250|875000|968750|781250|531250|296875|335937.5|179687.5|187750|273437.5|277500|281500|820500|804687.5|570312.5|343750|453125|343750|320312.5|250000|164062.5|164062.5|132812.5|109375|78125|93750|62500||46875|257812.5|281250|140625|113281.25|109375|66406.25|50000|65000|35000|25000|8987.5|19531.25|17187.5|24218.75|12106.25|10156.25|46875|20706.25|34375|31250|18062.5|25000|17187.5|26250|23750|17187.5|13000|11875|12812.5|14812.5|20937.5|29687.5|37437.5|35062.5|24375|21875|18187.5|14875|4437.5|4000|1500|1625|1062.5|2062.5|8875|5950|4312.5|3775|2812.5|4062.5|3875|1312.5|1750|2312.5|4762.5|3900|3350|2937.5|2550|3625|2750|2812.5|2475|1662.5|1725|1222.5|825|400|612.5|625|402.5|375|487.5|531.25|412.5|175.25|82.5|196.25|116.75|116.25|56|73|101.5|156.25|135|133.75|328.75|432.5|346.25|442.5|385|205|175.5|136|38.5|84.25|77|82.75|58.75|40.5|60.5|41.25|33|17.225|6.45|4.2075|3.64|3.76|2.29|3.09|4.43|4.8|6.9|4.38|5.7|6.39|5.24|6.24||
2025-07-04 05:25:06|russ2000_2_0002|ABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|21.7|25.99|26.34|27.61|26.98|26.83|24.46|24.7|28.18|34.05|27.92|20.02|17.13|16.08|14.55|10.46|2.65|0.58|1.88|1.96|1.83|2.33|3.15|4.55|5.38|6.56|5.08|4.11|3.61|4.65|6.13|5.62|5.09|7.91|7.03|6.87|6.56|6.82|7.09|6.97|6.72|7.17|7|6.39|6.67|6.2|6.74|7.8|7.48|7.38|8.25|8.05|8.72|8.56|9.44|12.13|11.98|12.3|12.94|12.55|14.92|12.14|8.37|10.92|13.77|15.85|17.44|18.28|18.39|17.03|16.2|14.86|14.64|15.08|12.55|15.97|12.17|13.16|13.49|13.6|14.58|12.34|9.48||
2025-07-04 05:25:10|russ2000_2_0003|ABTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:11|russ2000_2_0004|ABUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.483|4.6|7.2|4.425|1.48|2.6695|5.32|4.9335|4.69|3.6665|5.2|8.1325|5.34|5.22|2.9|1.91|1.45|2.56|1.96|3.32|5.19|4.62|4.75|5.25|8.09|18.3|11.04|19.13|16.37|19.73|13.88|6.98|5.27|3.17|4.14|3.96|2.65|2.7|3.3|3.7|5.9|5.5|5.9|9.05|4.47|3.64|1.75|1.48|1.51|3.1|2.34|2.92|3.34|3.81|2.78|3.25|3.3|3.29|2.34|2.31|2.81|2.74|2.5|2.05|2.05|2.91|3.32|3.81|3.46|3.42|3.13||
2025-07-04 05:25:14|russ2000_2_0005|AC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4183|29.7744|32.6077|33.403|37.0813|33.8504|33.0053|35.1924|34.2977|38.4731|36.8825|42.2409|42.4496|37.807|34.5164|35.8784|38.7713|40.9286|38.4|38.42|34.52|35.95|36.87|39.5|37.91|39.59|39.55|38.6|36.02|39.61|37.22|33.59|33.13|33.85|33.33|36.29|37.26|38.09||
2025-07-04 05:25:17|russ2000_2_0006|ACBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:18|russ2000_2_0007|ACIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:19|russ2000_2_0008|ACMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3633|3.8467|4.6533|3.5867|3.7933|6.3367|4.6367|4.5967|11.7033|19.55|30.28|27.9067|35.84|22.6567|29.7167|29.14|25.89|15.16|16.8|8.47|10.38|10.21|17.23|16.7|30.68|22.62|18.04|17.19|25.94|23.29||
2025-07-04 05:25:22|russ2000_2_0009|ACNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.5125|17.4603|16.0998|14.966|14.7392|14.5125|15.6463|16.0998|19.2744|21.2018|22.6757|25.3968|24.9433|19.9546|20.1814|17.0068|16.78|15.9864|16.4399|15.6463|16.4966|14.5125|14.6258|15.2381|17.2336|16.5079|16.2358|19.4921|18.3673|18.9116|20.8617|22.3129|23.0385|23.6281|24.7166|23.8095|22.585|23.1746|23.0839|21.3152|20.2721|17.9592|18.5941|19.5011|19.0476|19.7619|18.3333|17.381|16.7619|16.75|14.65|15.76|16.4|12.5|9.25|11.2|13.5|12.65|12.95|14|14.3|15|15.5001|15.99|14.03|13.5745|14.35|14.42|15.01|16.2602|16.56|16.98|17.2|17.64|18.615|19.535|19.24|20.25|20.55|20.17|20|21.61|21.61|24.09|27.2|31.1|29|28.25|26.15|29|28|31.5|35.8|36.09|39.4|35.7|33.68|35.22|30.48|24.84|21.02|24.91|27.61|28.8|28.81|29.04|32.18|34.51|35.56|39.3|37.04|29.45|31.83|39.08|35.24|31.57|42.02|46.86|40.97|41.57||
2025-07-04 05:25:26|russ2000_2_0010|ACRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|20.49|20.16|29.95|27.19|23.38|25.05|23.22|19.94|17.9|14.7|9.32|6.74|4.86|0.9513|1.66|1.37|1.32|2.4|3.33|21.02|21.74|16.21|12.8|13.4|12.79|16.24|15.79|12.46|8.19|7.5|0.8699|1.2|1.05|1.19|3.63|2.06|1.27||
2025-07-04 05:25:29|russ2000_2_0011|ADES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:30|russ2000_2_0012|ADMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|8.75|9.35|12.49|10.05|8.62|9.156|9.155|4.42|7.75|5.75|5.71|4.67|3.8|3.49|2.96|3.75|5.27|6.38|5.27|4.35|4.46|4.18|4.57|3.33|2.94|2.83|1.85|2.47|1.64|1.34|1.45|1.54|2.05|2.64|3.32|3.55|4.04|3.66|3.73|5.38|9.4|17.31|20.11|16.39|19.89||
2025-07-04 05:25:33|russ2000_2_0013|ADRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:34|russ2000_2_0014|ADSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:35|russ2000_2_0015|ADVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.9|369.6|391.3|105.1|99.5|52.9|43.2|35.8|28.5|27.5|25.5|28|30|69.25|63.5|71.5|35.9|37|95.5|104|107.7|131.5|204.4|129.1|142.1|133.3|34|24.3|17.4|13.4|8.972|12.1|6.801|7.2|11.2|18|8.2|19.7|8.02|6.94|6.64|4.71|2.26||
2025-07-04 05:25:38|russ2000_2_0016|AFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:39|russ2000_2_0017|AGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:40|russ2000_2_0018|AGFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:41|russ2000_2_0019|AGLE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:42|russ2000_2_0020|AGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|32.04|22.45|23.91|19.48|9.61|11.44|10|5.14|3.91|5.06|8.07|9.99|8.5|7.34|8.15|5.1|7.36|5.3|6.27|5.34|6.7|7.72|9.27|11.5|11.32|11.62|12.12|12.23||
2025-07-04 05:25:45|russ2000_2_0021|AIMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:46|russ2000_2_0022|AJRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0023|AKCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0024|ALBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:48|russ2000_2_0025|ALDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.86|7.3503|9.85|6.87|6.76|6.9046|3.7|5.81|5.7192|5.45|4.95|4.9|4.25|6.8|8.25|8.3|8.15|8.97|7.81|7.16|4.41|7.11|4.5|4.11|6.96|6.7|11.38|11.36|9.49|7.67|3.79|3.09|7.07|5.46|6.76|9.34|7.66|2.77|3.69|3.7|5.755|4.9|5.11|2.28||
2025-07-04 05:25:57|russ2000_2_0026|ALEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.87|16.18|18.92|25.9|31.47|12.68|13.29|17.35|17.62|26.37|21.28|15.7|8.86|10.35|8.49|9.31|7.44|5.65|5.43|6.99|5|5.28|2.59|1.64|1.42||
2025-07-04 05:26:00|russ2000_2_0027|ALLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:01|russ2000_2_0028|ALLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.07|28.57|26.11|27.6|24.92|48.16|35.65|31.11|33.77|24.76|23.85|18.49|9.72|7.93|13.62|9.31|6.35|5.19|3.96|2.28|5.12|2.33|2.63|2.48|1.95|1.14||
2025-07-04 05:26:03|russ2000_2_0029|ALNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:04|russ2000_2_0030|ALRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|18.67|16.87|21.2|27.91|29.9|28.54|32.59|45.78|41.13|36.135|44.13|55.48|50.85|65.09|60.25|46.77|43.16|44.76|48.89|59.63|71.23|92.87|81.27|81.24|82.04|65.98|62.8|66.6|49.9|51.91|50.22|58.79|54.76|75.13|66.36|59.54|65.14|58.09|57.73||
2025-07-04 05:26:06|russ2000_2_0031|AMAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|20.4|17.94|17.19|15.92|19.27|16.12|11.15|12.08|13.76|16.96|15.83|15.55|16.92|17.04|21.73|22.57|26.17|23.55|14.46|17.98|20.71|23.51|25.02|32.99|35.63|32.45|30.53||
2025-07-04 05:26:09|russ2000_2_0032|AMEH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:10|russ2000_2_0033|AMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.01|22.73|18.02|11|11.4|14.79|16.98|18.5|15.2|11.42|16|13.07|14.44|15.58|19.02|19.68|19.7|23.28|27.3|27.29|22.73|18.14|16.84|14.9|17.13|18.32|8.91|7.02|7.23|9.02|8.43|9.19|8.06|4.9|5.78|6.99|8.35|5.51|4.26|5.63|6.21|7.59|10.95|12.4|13.75|14.74|13.9|13.7|11.27|15.01|17.12|22.51|25.79|33.05|29.49|28.53|37.34|36.89|33.85|42.25|36.25|37.6|48|56.5|54.8|58.3|61.05|53.55|48.55|56.33|60.33|74.33|45.88|51.04|66.55|74.07|89.2|107.09|114.01|101.21|96.9|102.52|122.01|94.12|96.43|87.56|68.36|58.11|55.27|50.7|26.27|23.07|21.48||
2025-07-04 05:26:14|russ2000_2_0034|AMOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:15|russ2000_2_0035|AMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66|66.75|72|63|59|66.75|66.7|77|62|61.6|54.82|25.78|6.8|5.51|3.67|4.32|7.69|15.78|16.03|39.11|46.59|90.77|161.74|152.74|171.35|167.74|136.73|201.58|275.23|442.21|309.73|233.19|247.05|150.78|120.37||
2025-07-04 05:26:17|russ2000_2_0036|AMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.02|18.03|12.45|8.12|2.4|3.28|3.79|4.84|4.12|4.07|4.8|5.57|5.64|4.18|4.54|3.63|2.35|2.61|2.06|2.39|4.1|4.35|5.52|6.78|8.66|8.27|8.67|7.29||
2025-07-04 05:26:19|russ2000_2_0037|ANAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|27.97|81.46|123.12|77.1|87.55|73.72|71.77|77.74|39.32|13.49|14.95|19.52|17.21|24.64|26.7|24|25.61|32.35|30.53|18.99|23.76|27.93|24.9|18.55|19.65|14.08|25.81|23.45|38.09|24.96|16.82|20.13||
2025-07-04 05:26:22|russ2000_2_0038|AOBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:23|russ2000_2_0039|APLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.33|19.84|18.48|15.81|15.15|21.63|29.1|26.88|34.62|33.94|28.91|47.6|45.98|48.3|65.85|42.08|42.67|41.45|58.84|50.12|65.48|86.91|40.61|50.3|64.05|41.11|38.9|33.93|25.15|16.89||
2025-07-04 05:26:25|russ2000_2_0040|APPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|15.99|12.16|14|18.62|21.9|24.85|28.5|42.2|42.6|40.1|58.15|84.35|61.29|70.54|96.81|97.86|113.98|125.04|155.8|169.77|144.22|162.11|136.58|118.1|120.49|111.7|100.18|101.49|110.4|132.06|140.49|192.18|189.07|240.96|230.67|232.88|255.4|211.22|213.35||
2025-07-04 05:26:27|russ2000_2_0041|APTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:28|russ2000_2_0042|APTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:29|russ2000_2_0043|AQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:30|russ2000_2_0044|AQST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59|6.48|4.06|3.83|7.21|4.02|5.16|7.99|6.62|5.27|3.38|4.58|5.9|2.29|0.994|1.44|0.9197|0.81|2.06|1.65|2.18|3.65|3.07|4.53|5.09|2.8|2.55||
2025-07-04 05:26:32|russ2000_2_0045|AQUA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:33|russ2000_2_0046|ARA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:34|russ2000_2_0047|ARCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:35|russ2000_2_0048|ARGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:36|russ2000_2_0049|ARL|price_second_month|0||||||||11.529|11.1173|12.1466|12.7643|14.2054|14.2054|11.9408|14.2054|12.3525|8.4409|9.0585|6.588|8.0291|8.0291|7.4115|6.9998|6.9998|6.9998|6.7939|4.8381|4.7351|2.9852|2.5734|1.8529|2.0244|1.647|1.5098|1.4754|1.7843|1.7156|1.6813|1.6127|2.2303|2.5048|2.5734|3.3626|3.5685|3.5342|3.294|3.1568|3.6714|3.6714|4.1175|3.9803|5.2155|5.2155|5.9704|6.6566|10.6369|12.9015|13.5878|16.0583|16.1269|15.9896|16.1955|17.2249|18.3915|17.9111|17.2935|18.666|18.5974|17.2935|9.688|13.938|12.7|12.45|10.5|11.5|8.8|8.67|9|8.59|10.6|12.89|11.15|11.5|7.7|8.68|8.78|8.03|9.19|9.0543|9.68|9.35|7.84|9.4|8.9|8.02|8.31|9.47|7.7|8.85|10|11.941|7.945|9|10.25|10.9|12.28|10.19|9.47|8.53|8.17|8.705|3.96|2.58|1.88|1.3|1.56|2.221|2.07|2.92|3.35|4.23|4.216|4.67|9.8|6.44|5.96|6.22|5.2001|5.05|6.95|4.77|4.46|5|5.94|6.45|7.5|8.22|8.3|11.27|12.75|14.57|16.9|16.4|12.7|11.53|11.59|13.23|12.74|7.51|8.45|9.2|9.19|10.65|11.3|11.5|13.06|20.97|13.89|21.13|23.63|17.25|19.95|15.09|19.35|14.09|19.01|16.25|15.4|14.27||
2025-07-04 05:26:41|russ2000_2_0050|ARLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|4.12|3.71|2.88|3.19|3.29|2.41|6.56|5.3|6.68|6.65|6.2|7.75|8.5|7.08|6.22|3.74|3.8|9.66|10.04|9.21|9.96|14|11.74|11.22|14.38|13.71||
2025-07-04 05:26:44|russ2000_2_0051|AROC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6202|25.5168|26.4657|17.2957|5.4587|7.6642|6.9205|6.0925|7.9536|7.8364|8.7889|8.1075|8.4152|8.646|7.3162|4.2424|3.7478|5.4367|4.334|6.8582|7.4407|9.0564|10.7416|10.1298|12.1777|14.5847|15.2258|16.4458|13.7457|11.8956|11.9469|8.1771|10.48|4.19|6.92|11.15|13.5|13.65|11.35|9.95|9.8|9.5|11.8|12.5|9.88|9.69|9.25|9.71|8.6|7.05|6.76|7.07|8.17|10|9.04|7.46|8.04|8.57|9.61|7.39|8.45|9.64|9.39|12.74|14.38|17.95|19.73|20.23|25.86|27.12|24.78||
2025-07-04 05:26:47|russ2000_2_0052|ARQL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:48|russ2000_2_0053|ARVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|19.25|21.15|24.08|34.06|48|44.42|25.43|23.84|74.27|65.21|83.45|78.32|66.48|41.69|41.87|38.29|30.65|21.9|27.24|24.99|45.94|33.9|26.16|26.72|17.7|7.285||
2025-07-04 05:26:50|russ2000_2_0054|ASIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.12|27.48|28.95|31.42|42.82|41.35|37.53|33.59|28.71|33.21|26.07|21.36|20.09|14.2|12.23|13.39|18.46|29|31.06|36.5|45.29|36.64|45.45|40.39|40.88|41.56|33.84|32.81|26.42|27.5|22.34|29.56|32.47|27.92|23.96||
2025-07-04 05:26:52|russ2000_2_0055|ASMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.0018|1044.6102|588.0024|450.0018|618.6025|628.8025|223.8009|144.6006|180.6007|160.2006|144.0006|166.2007|84.6003|54.0002|87.6004|102.7804|162.1206|178.4407|164.5207|107.4004|70.6803|65.6403|77.1603|152.1606|250.321|289.2012|333.6013|473.5219|680.8827|496.322|484.5619|303.4812|274.5611|187.3207|135.7205|169.2007|217.4409|241.801|260.281|66.2403|73.6803|45.6002|45.6002|27.4801|19.4401|20.1601|22.2001|17.1601|16.3201|12.8401|11.448|7.7676|12.74|15.13|16.26|15.04|12.88|13.52||
2025-07-04 05:26:55|russ2000_2_0056|ASRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5|40|32.5|29|43.5|12.5|11.752|28|26.752|15|12|15.5|15.2|16.92|26.8|20.4|21|17|11.4|7.16|9.36|15.2|24.76|27.16|27.8|30.44|18.48|18.64|16.32|17.68|21.04|24.04|26.2|22.92|19.32|13.52|13.88|17.46|7.28|11.6|13.6|15.76|17.48|6.2|7|8.6|12.48|13.08|10.96|13.64|14.36|21.84|33.56|36.48|24.88|19.48|25.16|20.56|21.16|24.08|25.88|23.04|28.68|35.28|48.2|47.72|61.4|61.96|87.8|83.44|107.72|77.76|61.12|81.72|81.16|76.4|65.56|41.92|24.32|27.44|27.48|24.88|25.52|19.94|16.56|11.72|5.76|3.04|4.32|3.9464|3.24|1.68|3.412|1.81|1.07|1.42|2.3|3.01|2.55|3.1|5.53|6.33|3.28|1.02|0.8839|0.9948|1.18|1|0.7759|0.6643||
2025-07-04 05:27:00|russ2000_2_0057|ASUR|price_second_month|0.40037831021438|||||||||||||||||||||||||||||||||||||||||||||35.8667|38.3333|57.9333||88.3333|165.8667|123.3333||64.2|55.8667|66.6667||40|51.2667|40.8667||42.9333|27.5333|17.0667||28.3333|24.6|21.8667||25|16.2667|5.8667||7.7333|13.8667|28.6667||33.3333|11.4667|11.1333||18.0667|22|16.4667||9.0667|9.8667|14.2||9.8|9.1333|17.3333||4.4667|3.2|10.5333||6.2|5.9333|5.0667||2.6667|1.9333|1||1.7333|2.6667|1.9333||1.4667|1.7267|1.9533||1.9267|2.1797|4.2467||4.15|6.95|5.87||5.78|4.32|5.613||6.04|5.05|5.63||6.065|5.622|4.51||4.71|6.43|8.51||14.61|12.42|14.12||15.95|12.42|5.08||8.23|6.71|8.18||6.43|7.55|7.1||8.87|9.01|7.83||5.7|5.72|9.34||12.16|9.46|9.52||8.4|9.05|9.41||9.76||
2025-07-04 05:27:05|russ2000_2_0058|ATGE|price_second_month|0||||||||||||||||||||||||||||||||||1.6875|1.7813|2.4688|2.1407|2.5625|2.5|2.75|3.0313|3.4063|3.4532|3.9063|3.3438|3.2813|3.594|4.344|4.875|5.532|6.657|7.407|9.938|11.5|11.157|9.938|13.813|13.5|13.375|17|19.907|18.0625|26.375|25.125|22.25|20.875|20.1875|18.0625|27.9375|37.375|30.3125|36.24|33.4|32.83|25.99|32.38|26.98|18.01|16.66|17.08|25.13|25.95|27.39|29.72|27.0302|19.42|16.86|17.38|20.55|18.47|23.22|23.48|24.5|22.35|26.22|27.64|33.6|34.53|54.98|43.94|57.05|51.58|57.48|51.95|43.57|51.1|54.32|63.15|57.49|38.11|42.94|54.25|53.85|44.18|34.51|35.53|27.33|19.31|26.07|29.98|31.23|30.01|35.54|42.01|42.23|42.93|48.86|36.55|31.81|26.16|23.75|18.26|18.1|23.04|29.85|32.15|37.4|34.2|41.45|46.05|47.75|47.85|57.74|48.2|43.96|42.72|33.73|30.87|33.46|33.2|28.63|39.3|36.38|37|29.67|20.78|32.62|37.69|41.6|39.12|41.5|43.85|56.97|49.5|64.39|75.71|91.41|102.31|132.03||
2025-07-04 05:27:14|russ2000_2_0059|ATHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:15|russ2000_2_0060|ATKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|22.49|25.77|21.23|16.55|22.03|21.74|22.1|27.41|20.42|24.04|23.53|27.57|41.47|38.83|28.5|28.55|40.6|67.9|77.14|90.21|113.01|100.47|101.26|84.41|122.15|140.97|116.77|152.98|127.65|163.93|150.77|95.97|94.95|63.73|68.12||
2025-07-04 05:27:17|russ2000_2_0061|ATNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:18|russ2000_2_0062|AUBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75||6.6667|6.625|7.167|8.6667|7.833|9|10.917|18.3333|19.6667|19.5|18|16|18.25|15|14.75|13|12|12.5|9.625|11.25|11.4|12.75|12|12.35|14.45|14.25|13.75|13.9|14.5|16.5|21|20.5|21.02|20|20.251|22.75|22|23|21.8|23.4|23.838|24.45|27.7|26.9|27.74|24.75|24.0799|21.3|22.29|24|22|20|24|28.54|19.41|19.57|19.8|20.77|20.2|19.75|19.75|19.47|19.5|21.47|23.8|21.3685|21.9|21.55|21.97|23.69|24.8|25.04|24.41|23.56|23.93|24.9501|25.2|26.5|28.06|26.155|29.79|28.699|28.6146|32.7|34.7456|35.75|36.35|36.08|43.75|46.4|38.09|33.72|34.37|40.0359|43.04|56.99|53.84|40.78|41.86|39.1|38.2|34.35|34.285|32.42|30.29|27.33|22.51|24.28|22.24|22.01|21.24|21.1|18.31|18.59|23|21.48|20.96||
2025-07-04 05:27:24|russ2000_2_0063|AVEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:25|russ2000_2_0064|AVID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:26|russ2000_2_0065|AVLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:27|russ2000_2_0066|AVNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.51|41.44|29.42|32.38|25.85|31.09|36.71|37.16|39.06|36.13|44.43|48.42|49.38|54.87|72.06|43.83|47.64|40.1|32.5|34.78|32.62|29.12|32.82|43.3|44.47|40.25|33|30.17|29.51|28.69|24.66|26.26|28.07|23.95|21.19|21.16|18.7|19.35|24.22|19.16|15.05|12.8||
2025-07-04 05:27:30|russ2000_2_0067|AVRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:31|russ2000_2_0068|AVYA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:32|russ2000_2_0069|AX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.355|2.105|1.825|1.9875|1.7825|1.75|1.845|1.805|1.82|1.765|1.5375|1.7125|1.945|0.85|1.2475|1.7475|1.65|2.3525|3.2825|3.8575|2.8375|3.25|3.805|3.8775|3.6725|4.075|4.1125|4.6|5.6475|6.4525|8.2725|9.8125|16.06|18.3025|23.605|19.4075|19.47|18.725|22.1|23.5175|28.96|21.54|15.41|18.35|22.08|24.27|31.54|23|26.52|25.68|37.19|41.14|36.63|29.1|32.95|28.96|25.91|29.12|24.91|22.13|24.18|35.47|44.32|45.13|48.48|62.06|56.24|36.3|42.77|39.81|47.39|41.12|42.8|38.97|51.69|60.61|69.43|86.6|70.3|71.56||
2025-07-04 05:27:37|russ2000_2_0070|AXGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.5|8.75|9.75|8.875|11.75|10.5|9.75|10.5|12|10.875|6.75|7.5|6.25|5.875|5.5|4.375|4.313|2.813|3.25|2|3.25|3.13|2.25|2.5|2.88|2.69|1.75|1.88|2.25|1.9|1.05|1.48|0.7|0.45|0.6|0.84|0.4|0.37|0.5|1.1|0.8|1.6|0.9|2|1.5|1.3|0.6|0.49|0.45|0.27|0.615|0.65|3.25|3.65|2.5|2.1|2.6|4.32|3.52|5|4|3.55|3.5|3.75|3.15|3.55|3.02|3|3|2.05|3|2.86|3.35|3.05|2.7|3.95|4.25|3.24|3.95|4.04|2.52|2.54|2.82|3.17|3.06|4.75|5.5|5.2|5.56|9.01|8.35|10.45|14.85|17.6|26.7|29.2|49.1|43.85|33.48|18.46|20.93|15.85|17.33|12.38|9.7|11.87|14.29|22.1|20.3|17.06|9.57|9.34|9.67|9.37|10.95|8.25|8.5|6.26|6.55|10.56|6.83|13.15|13.9|20.01|10.89||
2025-07-04 05:27:44|russ2000_2_0071|AXNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:45|russ2000_2_0072|AXTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.25|14.88|20.94|24.88|15.5|43.63|34.63|38.63|30.06|22.56|27.09|18.25|13.35|8.99|9.87|5.44|2.69|0.92|1.45|2.68|3.42|4.08|2.11|1.47|1.71|1.39|1.26|1.27|1.71|2.91|3.45|3.32|5.18|4.91|3.85|4.61|4.33|5.52|4.62|3.61|1.11|0.91|1.17|1.75|2.41|3.5|4.35|5.41|8.25|7.42|8.14|7.77|4.19|5.73|3.85|3.35|2.82|2.85|2.84|2.31|2.36|2.29|2.2|2.43|2.5449|2.74|2.53|2.19|2.4|2.51|3.56|4.27|4.8|7.1|6.65|7.8|9.65|7.475|7.25|7.9|5.51|4.46|3.99|3.39|3.16|3.48|5.29|5.64|9.75|12.93|10.18|9.31|8.22|7.45|5.85|8.59|5.31|4.37|3.41|2.6|1.99|4.29|3.81|2.65|2.14|1.6|1.51||
2025-07-04 05:27:49|russ2000_2_0073|AYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:50|russ2000_2_0074|BATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|20.16|22.03|24.05|23.8|22.43|22.92|25.28|26.77|25.01|29.51|27.01|27.18|27.45|27.44|23.54|19.77|26.38|30.3|28.06|26.32|30.17|26.05|25.76|28.1|33.12|33.92|37.37|42.01|40.7|41.55|40.88|45.6|42.09|44.13|43.97||
2025-07-04 05:27:54|russ2000_2_0075|BATRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.67|19.9|21.99|23.64|23.86|22.59|22.96|25.29|26.66|25|29.59|27.09|27.13|27.53|27.53|23.05|19.63|26.09|29.8|27.55|26.13|29.92|25.1|24.77|27.34|32.58|33.39|36.68|36.92|36.15|38.75|38.9|42.88|40.35|40.37|40.79||
2025-07-04 05:27:56|russ2000_2_0076|BBGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.6|246.2|157.6|291.2|260|259|247.4|282.6|288.4|271.6|234.8|198.4|239.4|293.6|293|373|306.4|303.2|351|346|321.6|291.6|280.4|270.8|145.4|146|142.2|175|171.8|147.6|140|108|94|66.4|17.6|22.2|52|70.8|72.4|74|103.4|71.2|80.8|122.6|99.2|82.6|76.8|76.6|120.2|87|97.8|104.4|146.4|149.4|183.8|179.6|139.8|122.2|106.2|100.4|90.2|80|79|73.6|94|98|127|176|183|199|227|210|226|151|102.8|82.2|63.4|61|56.7|62.2|47.4|30.4|30.2|48.8|55.2|50.6|39.502|37.4|29.636|24.2|20.4|21.2|21|19.6|14.6|17.42|13|12.262|8.9647|7.7|4.43||
2025-07-04 05:28:01|russ2000_2_0077|BCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.881|10.4727|8.6691|9.3673|12.16|14.08|12.48|11.68|14.72|15.6|15.08|16|16.25|15.99|15.3|15.12|16.3|17.25|17.3|15.25|16.15|14.95|14|14.41|10.86|10.466|9.29|8.99|8.35|9.792|8.75|8.57|9.34|11.26|11.15|9.66|10.21|10.2|10.25|10.5|9.3|9.72|10.17|10.72|12.77|13.34|13.43|12.9301|12.2005|11.95|12.12|11.4522|11.33|10.05|10.46|11.02|12.2|14.7|15.75|14.15|14.45|15.3|15.75|14.75|11.57|12.14|12.6|12.36|13.18|11.34|9.6|8.26|11.02|13.15|13.72|14.87|15.34|19|18.89|18.99|19.98|17.6|11.02|11.36|11.58|10.7|10.03|11.82|13.27|9.96|8.36||
2025-07-04 05:28:06|russ2000_2_0078|BCML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.25|11.9|12.3|11.75|12.85|12.95|12|11.85|12.25|12|10.01|10.5|10.5|9.5|7.7|7.25|9|9.35|8.44|8.17|8.5|9.75|8.75|7.75|7.4|7.05|6.63|6.75|7.99|8|7.76|7.99|8.45|7.66|9|10.02|10.2|10.3|11.35|11.9|11.55|11.95|11.6|13.31|12.55|12|12.3|12.85|16.45|17.05|17.15|19.252|22.75|23.85|26.14|24.48|23|22.32|22.1|22.18|21.31|12.81|11.28|15.84|15.07|18.21|17.31|19.29|22.44|21.81|18.63|19.58|20.53|16.45|19.14|20.89|19.75|20.34|23.03|29.71|28.21|26.9||
2025-07-04 05:28:10|russ2000_2_0079|BFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.95|25.29|24.35|24.71|23.2|24.26|24.9|15.2|14.55|20.21|22.53|23.28|23.92|27.5|26.59|22.13|23.77|22.96|20.84|14.7|20.14|20.26|21.64|20.39|24.42|28.95|26.3|24.27||
2025-07-04 05:28:13|russ2000_2_0080|BGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|11.99|13|10.5|12.25|13.9|12.675|14.18|17.7|13.7|13.11|16.15|15.49|15.53|16.45|18.65|24.36|24.78|24.73|19.83|17.94|21.98|17.24|10.29|9.81|12.86|13.94|11.65|13.14|14|14.18|12.73|12.26|12.93|14.14|9.49|9.64|9.98|10.15|6.54|8.08|5.63|4.9|4.21||
2025-07-04 05:28:17|russ2000_2_0081|BH|price_second_month|0||||||||15.1617|14.7729|10.8853|10.4966|9.3303|9.3303|10.1078|8.9415|12.4404|12.4404|16.328|13.9954|19.0493|17.883|21.3818|22.9369|29.0793|34.211|41.0532|35.4939|36.2209|38.5729|33.8688|12.6964|15.0483|15.991|18.8156|19.7518|32.5905|33.1088|24.8312|33.1088|37.558|36.4197|35.8509|43.2474|46.322|55.0842|55.0842|52.5816|64.7388|78.523|77.134|90.9093|89.3968|106.8133|87.8843|109.0896|105.8279|113.3319|119.9985|128.3318|143.743|165.1011|129.1682|172.3885|176.4332|192.7039|151.0419|109.3685|115.3038|113.8715|105.2779|85.9364|100.8321|95.103|114.009|122.0298|164.7688|171.3|155.8314|115.1548|110.1132|161.9043|165.5709|201.6642|226.8722|201.5496|197.0809|213.3516|219.1952|235.9242|224.1223|197.6538|208.8829|187.6852|184.1332|197.3101|196.508|174.1645|180.5811|132.5713|95.5613|77.572|89.1447|50.6452|70.2387|99.3425|120.0819|131.5401|195.9809|174.2218|166.373|222.4608|245.0678|228.2759|188.6362|196.9778|235.1851|224.2827|201.3204|208.224|214.4859|230.6248|257.6852|299.4198|277.1543|260.358|239.5667|247.6333|290.14|235.5267|248.84|246.02|245.8133|266.8733|293.7267|312.62|286.2867|253.4733|198.5067|228.6667|279.4733|208.17|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1|112|117.14|160.17|174.85|141.87|137.43|133.71|134.86|143.86|179.8|206.03|186|145.82|173.21|198.99|178.99|210.43|245.12|247.14||
2025-07-04 05:28:23|russ2000_2_0082|BHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|4.2222|5.5556|6.3333|7.5556|10|8.8889|8.528|8.3333|8.6667|10.3333|11.3613|12.2222|12.1111|9.3613|10.7778|9.1111|8.8889|8.3333|8.7778|7.4167|7.0556|6.7222|6.5|6.5333|6.8|8.0667|7.5556|7.4|8.7467|7.8889|8.2222|8.2444|9.2667|10.2178|11|11.1778|11.5111|12|12.5333|12.5333|11.9333|12.0267|11.8|12.4444|12.9289|12.8844|13.7733|14.1911|14.0889|13.3778|14|13.8889|13.7689|12.9778|11.84|9.3868|12.4444|14.9778|11.9333|11.8889|11.8444|12.3556|12.1022|12.9111|12.6444|12.7556|12.6867|13.5778|15.5556|15.8889|15.1911|15.8444|15.9733|16|17.5556|16.8889|16.9333|18.82|20.3267|21.52|24.6667|22.1067|23.2733|22.06|22.46|24.5333|29.38|28.4067|28.87|26.26|28.5|27.1|30.14|29.45|25.73|25.82|23.63|22.07|25.64|20.42|19.72|20.26|23.05|27.99|30.44|27.4|28.57|28.75|27.25|28.33|30.27|29.87|23.63|24.84|25.97|25.22|26.27|32.06|35.99|32.12|29.08||
2025-07-04 05:28:28|russ2000_2_0083|BHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0086|15.3958|16.0785|17.1768|15.9499|15.4947|11.4281|13.9215|10.1122|10.7058|15.3562|12.4571|12.9123|9.5877|9.469|9.2118|8.5092|10.9532|11.3589|9.3998|12.6649|11.9228|8.1629|10.23|7.8|3.26|2.28|4.38|7.28|5.87|5.12|4.9|5.86|5.32|5.15|3.69|4.92|4.09|2.78|2.17|2.23|2.67|3.11|3.6|2.87|2.43||
2025-07-04 05:28:32|russ2000_2_0084|BHVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|15.18|16.28|18.42|32.11|47.3|33.17|39.4|46.01|37.18|15.34||
2025-07-04 05:28:35|russ2000_2_0085|BJ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.11|21.76|27.4|25.51|25.65|22.74|24.64|37.27|40.44|37.35|44.88|47.37|56.37|66.32|67.86|63.62|76.02|66.33|75.75|62.62|72.96|67.49|76.49|87.56|82.02|92.79|111.91|114.09||
2025-07-04 05:28:38|russ2000_2_0086|BL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|34|30.02|36.45|44|40.57|52.41|42.87|52.16|53.01|50.17|54.02|63.49|69.85|74.75|112.59|121.51|103.95|106.69|110.68|69.75|73.22|67.56|63.86|68.36|50.04|59.52|58.39|56.69|48.86|49.55|62.01|48.3|55.19||
2025-07-04 05:28:41|russ2000_2_0087|BLBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.81|9.83|9.75|12.95|11.96|10.5|8.5|10.95|14.54|16.05|17|18.05|18.05|19.45|23.2|18.75|22.8|19.13|19.49|18.58|16.86|20.4|18.3|14.02|11.7|16.66|21.69|24.57|21.65|20.24|20.61|12.21|11.77|11.22|18.96|26.66|21.53|18.48|32.67|55.22|51.18|40.65|35.14|39.9||
2025-07-04 05:28:43|russ2000_2_0088|BLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.72|29.55|26.13|36.14|34.03|37.06|41.98|53.6|57.05|68.92|69.64|84.45|62.02|50.95|58.08|78.4|88.14|112.21|114.01|118.6|154.45|182.18|201.31|199|218.79|269.79|219.56|197.26|184.72|149.01|207.59|206.87|290.03|294.86|391.53|399.4|391.81|387.95|310.34|288.25||
2025-07-04 05:28:46|russ2000_2_0089|BMCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:28:48|russ2000_2_0090|BNED|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1328|1006|963|942|956|1185|946|1076|654|829|674|610|567|394|420|314|330|427|136|160|244|545|771|867|1039|658|382|297|224|152|152|118|111|121|69.13|6.42|9.4|10.04|10.34|12.18||
2025-07-04 05:28:59|russ2000_2_0091|BOCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:00|russ2000_2_0092|BOLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.12|3.62|2.73|1.93|1.1||
2025-07-04 05:29:02|russ2000_2_0093|BOMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:03|russ2000_2_0094|BPMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|22.14|17.27|18.99|28.34|30.34|35.18|35.35|51.87|70.56|86.56|82.5|74.44|57.37|74.28|82.41|77.72|78.68|59.26|65.32|75.37|103.34|97.45|95.4|93.27|96.2|65.94|55|71.59|46.6|42.37|56.41|49.3|68.48|95.45|100.57|95.54|96.38|96.57|100.06||
2025-07-04 05:29:06|russ2000_2_0095|BPRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|32.4|32.5|32.5|32.43|32.53|32.69|32.85|29.4|32.49|28.05|26.32|29.22|29.46|20.17|19.55|25|26.8|29.05|30.55|30.67|29.825|29.3|28.53|32.55|34.8|24.69|29.28|33.32|30.4|30.12|36.49|37.7|32.78|31.21||
2025-07-04 05:29:09|russ2000_2_0096|BRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:10|russ2000_2_0097|BRT|price_second_month|0|||||||||||||||||||||||||||||7.58|4.73|2.87|3.75|3.62|2.25|2|3|2.25|2.38|2.5|3.88|3.25|4.12|4.37|4.13|4.38|4.5|3.5|3.75|3.75|4.25|4.25|4.75|4.63|5.5|6|6.75|7.13|7.75|8.06|8.13|7|6.19|5.88|6.5|7.81|8|8.06|7.94|7.88|8.13|7.63|9|9|10|10.25|12.81|13.85|12|13.11|13.75|16.45|18.23|23.88|22.9|21.65|20.55|23.3|23.95|22.55|23.25|22.6|25.9|26.63|26.98|30.53|31.17|29.4|21.17|15.1|12.6|12.91|10.56|2.93|2.85|3.6|5.25|4.92|5.03|6.07|5.26|6.63|6.46|6.45|6.3|6.28|6.46|7.08|6.295|6.3|7.29|7.64|7.21|7.11|7.13|7.1652|7.2|7.22|6.99|7|7.02|6.79|6.45|7.18|7.75|7.988|8.59|7.89|7.78|11.07|10.44|12.64|12.87|11.41|13.3|12.62|14.48|18.36|15.6|11.28|13.35|13.06|15.84|17.93|19.42|18.82|22.01|22.91|23.87|20.63|21.17|18.36|18.65|18.2|15.48|17.5|18.99|20.06|18.04|15.76||
2025-07-04 05:29:16|russ2000_2_0098|BRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9|12.375|16.28|12.39|12.67|10.76|7.77|7.66|6.45|4.63|4.09|4.31|4.86|5.89|6|8.14|8.82|11.13|9.08|8.88|9.43|6.34|8.51|7.13|7.06|6.78|6.19|4.08|4.07|2.54||
2025-07-04 05:29:18|russ2000_2_0099|BSET|price_second_month|2||||||||||||||||||||||||||||14.6933|13.984|11.9413|14.6187|16.1707|14.2027|13.7867|17.024|21.736|25.824|21.504|31.856|30.24|23.22|24.49|34.38|25.88|29.5|27.25|30|26.75|25|20.13|24.5|25.75|22|22.38|22.63|22.63|30|28|28.75|31.25|27.75|22.75|22.19|24|24.75|18|13.25|13.31|13.5|12.63|12.63|14.15|14.7|14.35|15.54|20.5|14.41|13.07|14.24|12.29|13.74|15.71|21.62|17.94|19.1|18.5|18.85|19.64|19.55|18.72|19.5|18.44|18.03|16.52|15.84|14.16|13.07|10.61|13.03|11.94|11.89|4.41|3.29|2.26|2.5|3.86|4.36|5.99|4.81|4.74|6.97|8.93|7.9|7.54|8.08|10.74|12.25|11.47|13.92|14.03|15.93|14|14.1|13.79|14.58|17.38|22.22|28.22|32.79|31.96|29.91|29.51|25.83|22.95|28.2|30.05|37.2|38.8|33.95|29.05|25|19.75|19.07|17.76|12.78|15.25|12.23|6.84|8.77|14.76|19.38|34.3|22.78|16.89|18.56|16.56|22.95|18.18|19.36|14.35|17.6|15.39|15.5|13.98|13.14|14.39|14.56|17.65|16.02||
2025-07-04 05:29:24|russ2000_2_0100|BSIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:25|russ2000_2_0101|BSVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|16.25|17.25|16.455|18.81|18.55|10.02|10.52|12.53|16.85|18.4|20.82|25.5|23.7|24.32|23.81|27.8|29.84|22.8|25.25|24.18|26.76|30.11|40.13|48.38|40.54|38.11||
2025-07-04 05:29:28|russ2000_2_0102|BW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.1|183.5|203.6|218.7|163.9|157.6|166.6|105.5|22.5|47.4|63.6|25.7|13.8|8.856|6.691|4.8|3.63|3.37|4.29|2.32|2.5|3.24|6.74|8.01|7.3|9.1|7.12|6.55|7.99|4.41|6.49|4.98|5.06|1.54|1.23|1.12|1.18|1.98|1.08|0.7899||
2025-07-04 05:29:30|russ2000_2_0103|BWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.81|12.09|11.36|11.07|11.24|12.75|13.15|10.04|9.77|12.03|14.95|16.97|16.35|17.09|17.32|16.23|17.28|19.42|14.45|9.09|10.15|10.48|11.98|11.6|13.61|14.89|14.13|14.84||
2025-07-04 05:29:33|russ2000_2_0104|BWFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.4|13.75|17.9||||20.75||20.7|||||11.75|18||||22|15|||14.05|13.5||15.5|12.5|13.5|13.25|14.5|21.99|22|19|18.8|17.9|18.66|19.01|18.82|18.94|18.19|19.31|19.75|21.51|22.11|28.72|32.5|30.7|32.07|34.2|33.02|31.19|31.25|29.675|30.66|28.87|25.94|29.26|29.01|14.7|15.78|18.29|23.94|28.68|30|30.86|34.57|35.74|32.59|30.09|30.6|23.45|26.28|26.94|25.83|24.38|26.57|34.14|31.55|35.33||
2025-07-04 05:29:37|russ2000_2_0105|BXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.5|107.5|91.7|111.6|158.7|134.8|102.2|108.3|119.6|111.9|78.5|39|53.9|52.6|67.9|22.1|22.8|31.9|50.6|28.1|30.2|35.6|34.1|37.8|38.6|33.6|21.2|15.9|23.4|26|21.8|22.1|31.4|24.7|16.1|17.3|15.9|13.9|12.8|12|10.8|10.9|9.1|6.6|4.1|7.1|8.87|7.82|6.83|9.65|9.85|9.29|15.12|36.7|36.15|23.76|32.12|22.29|28.69|12.44|11.75|6.18|20.75|26.99|42.87|51.92|57.56|75.66|87.12|76.33|70.45|68.92|84.39|83.97|89.1|87.86|123.18|102.52|100.64|127.53|79.37|65.87||
2025-07-04 05:29:41|russ2000_2_0106|BXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:42|russ2000_2_0107|BXMT|price_second_month|0|||||||||||||||||||||||||||||82.5001|86.4001|67.5001|86.4001|86.4001|86.4001|67.5001|67.5001|63.9001|56.1001|63.9001|67.5001|67.5001|75.0001|71.4001|60.0001|60.0001|52.5001|52.5001|48.9|48.9|48.6|41.4|37.5|48.9|63.9001|56.4001|157.5002|161.4002|333.9003|365.7004|288.9003|292.5003|187.5002|219.3002|150.0001|148.2001|127.5001|142.5001|127.5001|116.4001|131.4001|127.5001|132.0001|165.0002|192.0002|147.9001|165.0002|148.5001|148.5001|135.0001|169.8002|177.6|202.9|233.2|251.8|229.9|269.5|328.5|323.2|349.7|329.1|306.5|338|340.6|392.5|445.8|459.7|444.8|346.6|307.6|276|289.5|120.6|50|16.7|16.1|30.9|12.2|16.9|18.8|16.7|12|28.2|44.6|29.1|23.7|34|32.9|31|35.8|22.6|26.37|25.6|25.84|28.97|29.72|29.05|28.56|28.91|30.22|27.69|28.9|24.74|28.19|29.82|30.08|31.14|31.05|31.35|32.72|31.05|31.59|34.06|35.1|34.48|35.26|34.8|36.63|36.06|23.59|23.77|25.98|29.2|32.03|32.81|30|31.78|31.11|28.98|25.27|21.17|18.19|22.02|22.18|20.37|17.44|18.46|19.22|20.78|18.89||
2025-07-04 05:29:48|russ2000_2_0108|BY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.01|19.73|22.9|21.83|23.34|20.71|20.42|19.32|16.93|18.4|17.82|13.29|12.8|16.12|20.28|22.78|25.3|28.39|26.99|24.4|21.81|22.79|24.83|17.72|21.05|20.24|20.61|22.72|27.75|32.04|28.53|26.42||
2025-07-04 05:29:51|russ2000_2_0109|CADE|price_second_month|0|||||||||||||||||||||||||||||5|4.5|4.905|5.625|6|6.25|6.4675|7.53|7.5|6.9375|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.9675|8.75|9.5625|10|11.125|11.81|11.25|11|13.125|14.375|14.565|15.875|19.065|21.815|21.31|17.25|19.13|16.81|17.06|15.5|17.19|16.06|15.38|14.63|12.19|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|25.35|30.06|30.58|29.33|29.22|31.62|26.73|25.48|28.84|26.56|17.96|22.88|25.05|27.68|28.55|32.28|38.19|33.16|30.3||
2025-07-04 05:29:57|russ2000_2_0110|CAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:59|russ2000_2_0111|CAL|price_second_month|1||||||||||||||||||||||||||||6.6089|7.52|6.64|6.2178|7.56|6.8133|7.8356|7.5867|7.8533|7.0311|8.1956|8.9867|10.4311|10.1911|11.3067|11.5644|12.3689|12.8444|11.6044|11.1822|10.2711|8.2|6.7156|5.2978|5.1156|6.68|9.04|7.1378|6.6489|7.5778|7.5822|5.5867|6.0756|8.4444|6.5733|7.5511|5.7111|9.6667|8.1378|6.28|5.3333|5.7778|4.0844|5.7778|8.3778|8.0222|5.0444|7.2178|8.6489|12.4889|7.9556|10.5911|12.0311|13.2444|14.0889|16.8578|16.1911|18.1911|11.1378|13.2578|15.2311|17.4|14.6667|18.8578|23.3244|22.72|23.8933|31.8267|28|24.32|19.4|15.17|15.07|13.55|16.38|8.47|3.75|7.24|8.02|9.87|15.48|15.18|11.47|13.93|12.22|10.65|7.12|8.9|9.23|12.91|16.03|18.37|16|21.53|23.47|28.14|26.54|28.61|27.13|32.15|32.8|31.78|30.53|26.82|28.29|24.21|25.29|32.82|26.42|27.78|30.52|33.48|33.6|34.39|35.86|27.83|24.69|19.92|23.41|23.75|5.2|8.34|9.56|15.65|21.8|27.29|22.22|22.68|19.33|26.24|24.22|22.28|21.63|23.93|28.76|30.73|41.03|33.6|33.05|23.16|17.23|12.22||
2025-07-04 05:30:06|russ2000_2_0112|CARG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|32.13|49.72|38.91|42.25|34.7|31.94|39.71|26.755|26.1|25.79|24.54|27.48|27.77|30.38|37.5|32.15|25.32|19.07|12.32|16.8|18.79|18.33|21.93|21.85|23.44|28.98|37.82|32.19|31.71||
2025-07-04 05:30:08|russ2000_2_0113|CARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:09|russ2000_2_0114|CARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|24.11|29.27|24.44|26.72|25.87|25.16|21.45|8.91|13.46|10.58|6.04|9.05|11.3|13.25|13.8|12.72|16.68|14.41|10.35|12.97|14.25|19.2|17.85|18.6|18.72|18.15|19.27|17.84|19.87|13.2|10.26||
2025-07-04 05:30:12|russ2000_2_0115|CASA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:13|russ2000_2_0116|CASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1636.8016|1719.3017|1650.0016|1182.5012|1086.8011|1677.5017|1381.6014|3141.6031|1863.4019|2709.3027|2055.9021|2860.0029|2296.8023|2481.6025|10835.0108|2392.5024|3272.5033|1931.6019|2151.6022|1644.5016|1304.6013|1189.1012|847.0008|638.0006|302.5003|159.5002|114.4001|423.5004|376.2004|427.9004|420.2004|234.3002|150.7002|262.9003|328.9003|293.7003|279.4003|236.5002|270.6003|191.4002|196.9002|220.0002|171.6002|196.9002|118.8001|159.5002|100.1001|79.2001|51.7001|26.4|20.9|86.9001|58.3001|104.5001|81.4001|51.7001|26.4|72|51.5|44|14.1|15.6|20.7|18.6|17.3|15.4|29.5|18|18.7|16.2|18.9|17.4|17.3|16.6|16.2|13.4|13.8|10.5|7.9|12.457|11.7|13.6|14.2|10.1|9.603|30.7|34.6|61.8|69.5|43.3|32.8|31.7|32.6|33.1|17.7|26.4|17.1|24.9|24.6|16|16|8.96|8.42|3.443|3.75|1.99|1.93|2.82|2.32|5.59|5.59|3.864|6.59|3.8|2.25|1.89||
2025-07-04 05:30:17|russ2000_2_0117|CATC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:18|russ2000_2_0118|CBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:19|russ2000_2_0119|CBFV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.875|9.86|9.75|11|10.9|14|14.6|12.25|12.75|15.25|14.5|15.25|14|14.25|13|13.5|14.5|14.1|15.1|16|18.5|16|16.5|16.87|16.5|16.44|15.5|18|17.95|16.9|15|13.25|12.9|14|15|17|15.5|16.75|18|18.75|18.5|19|19.75|20|21|20|19|19|21|18.5|20|19.5|20.25|19.74|20|19.42|20.1|19.8599|20.2801|21.9|19.95|22.1152|22.6845|24.4|26.375|25.9|28.4497|30.352|29.8625|34.25|31.95|25.79|25.6|23.6|25.22|28.25|30.14|23.46|18.35|22.94|19.5|22.35|23|23.63|26.17|22.63|22.245|22|22.385|18.9815|21.54|21.78|22.1|22.3701|25.18|30.9|30.405|28.64||
2025-07-04 05:30:23|russ2000_2_0120|CBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:24|russ2000_2_0121|CBLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:25|russ2000_2_0122|CBMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:26|russ2000_2_0123|CBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.32|11.81|11.99|12.1|14.9|13.84|10.78|10.18|12.5|16.08|21.75|23.72|26.57|23.88|23.44|25.1|23.98|20.31|16.87|19.2|21.19|20.28|19.81|25.58|28.96|30.51|32.72||
2025-07-04 05:30:28|russ2000_2_0124|CBTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:29|russ2000_2_0125|CCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.74|16.35|16.09|14.77|16.99|16.39|14.71|13.75|19.86|26.5|30.82|30.68|47.61|45.26|37.93|40.2|49.92|45.91|34.21|44.02|39.03|38.16|43.05|53.67|76.55|98.73|88.7||
2025-07-04 05:30:32|russ2000_2_0126|CDLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|20.46|14.51|17.69|23.07|36.92|56.62|80.23|62.58|80.22|119.33|132.43|100.16|90.78|67.58|57.08|25.91|13.59|4|5.45|5.55|16.08|7.89|7.95|9.49|3.91|4.07|2.63|1.87||
2025-07-04 05:30:34|russ2000_2_0127|CDMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:35|russ2000_2_0128|CDNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.045|6.11|4.65|6.44|6.42|4.95|4.44|4.79|3.65|2.1|1.01|2.86|6.7|5.18|11.56|21.66|27.53|31.56|31.07|23.86|20.99|22.445|31.6|34.13|57.5|79.03|82.49|77.2|44|35.55|23.87|19.59|12.95|14.01|7.98|9.31|9.76|9.72|13.455|30.73|24.54|22.15|17.63||
2025-07-04 05:30:38|russ2000_2_0129|CDXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:39|russ2000_2_0130|CDXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|10.1|10.39|9.01|5.73|4.52|3.98|3.12|2.1|2.28|2.17|2.23|1.85|1.5|1.88|1.41|2.51|2.35|3.655|4.13|4.04|3.83|4.14|3.92|4.3|5.1|4.1|4.55|5.65|6.05|9.55|14.1|17.2|18.05|21.92|19.16|14.03|15.26|11.65|12.35|13.47|17.9|26.16|19.74|27.02|37.39|20.54|9.85|7.06|5.09|4.835|2.77|1.76|1.96|3.72|3.47|2.89|4.61|3.04|2.4||
2025-07-04 05:30:42|russ2000_2_0131|CDZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||118.75|111.725|96.875|131.25|139.075|142.2|112.5|107.825|125|140.625|201.575|179.7|204.7|337.5|203.125|225|215.625|256.25|250|215.625|304.7|168.75|242.2|191.4|250|231.5|221.5|196.5|200|221.5|125|23.75|7.625|3.5|2.25|5.5|7.3|8.51|12.9|16.5|15|16.75|17.71|19.86|18.37|18.01|20.14|20.66|26.67|22.42|19.93|19.86|14.92|16.79|19.51|12.19|7.94|7.61|12.12|12.94|11.85|12.92|10.99|11.28|12.8|10.51|10.06|8.54|10.62|7.56|8.16|8.55|6.74|5.88|4.56|5.9|7.46|8.13|13.22|11.34|11.5|8.61|8.03|3.73|4.84|6.09|7.77|10.4|14.65|15.15|12.2|13.7|13.85|12.95|9.6|10.83|9.83|10.38|11.51|11.46|8.76|11.07|10.46|10.04|10.87|13.76|13.44|4.05|2.6|2.02|3.83|2.12|4.14|5.24|4.01|2.73|2.9|3.03|3.37|4.44|4.26|2.945||
2025-07-04 05:30:47|russ2000_2_0132|CEIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:48|russ2000_2_0133|CELC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|17.34|19.2|25.21|26.9|23.75|22.46|17.05|10.06|9.7|10.65|5.45|9.89|15.72|26.8|22|15.1|10.36|6.54|10|8.81|11.78|10.61|9.62|14.76|15.74|14.84|15.96|12.8|9.43|10.54||
2025-07-04 05:30:50|russ2000_2_0134|CELH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|5.8|4.9333|1.34|1.3|0.5667|0.5867|0.24|0.3733|1.2667|3.4|1.5333|1.2|0.8267|0.6667|0.2663|0.12|0.1|0.1167|0.0783|0.077|0.1107|0.1|0.0833|0.083|0.0967|0.1667|0.1234|0.1433|0.2333|0.1767|0.1733|0.3767|0.8633|0.6367|0.5567|0.5233|0.82|0.6867|0.8333|1.21|1.31|1.6433|1.7683|1.78|1.3533|1.3767|1.27|1.1733|1.3833|1.3667|1.49|1.97|3.0817|7.69|10.3933|20.75|20.8633|27.2533|23.8667|20.7033|19.58|34.81|31.0567|30.2667|43.2033|64.67|53.92|67.77|93.49|38.03|29.31|25.69|36.1||
2025-07-04 05:30:54|russ2000_2_0135|CENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2.7334|2.8667|2.6334|2.2667|1|0.9|1.3667|1.7835|2.3|2.3667|3.9|6.5667|5.7667|5.7667|6.4333|7.8667|7.5667|9.2667|7.8833|3.7667|4.2917|4.5333|3.65|2.0667|2.15|2.5667|3.0417|2|2.2833|2.0667|1.856|2.4373|2.2293|2.4693|3.92|3.6053|5.096|6.1067|6.656|7.4107|7.0693|9.2187|9.9147|8.3573|10.32|12.1653|11.8267|13.2107|11.7387|14.496|11.1653|11.688|13.92|11.16|11.48|10.24|4.296|3.944|6.4|4.488|3.368|5.872|8.52|9.712|6.976|8.424|8.04|7.424|7.408|7.304|8.176|6.272|6.92|7.248|7.216|9.08|8.96|7.064|6.216|5.168|6.216|6.056|6.288|7.048|5.856|7.248|7.6|9.808|11.816|11.144|14.944|20.544|23.104|27|23.936|28.2|31.704|30.904|32.664|31.76|27.08|25.024|22.52|21.136|21.104|21.424|29.352|32.552|32.032|36.48|43.944|36.84|38.544|37.872|36.144|31.936|32.84|32.4|29.04|35.312|32.464|43.87|43.45|39.47|39.75|35.29|36.06||
2025-07-04 05:30:59|russ2000_2_0136|CFFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.5|19.5|18.75|18.5|18.5|18.75|14.88|16.31|15.75|15.63|15.25|16.4|17.9|19|20.64|23.5|22.89|23.25|29.5|40.15|44.95|45.5|38.75|37.82|35.93|39.65|38|40|38.5|38.5|39.3|39.99|38.99|40.71|44.05|42.64|42.65|36.06|28.51|28.75|22.92|15|11.7|16.25|18.3|17.9|20.68|18.51|17.87|20.2|23|21.18|23.5|22.75|30.47|37.1|39.12|34.04|39.95|48|50.17|53.75|36.6|34.86|34.45|39.43|35.99|36.67|36.244|38.55|40.13|43.9|42.51|45.1|47.5|48.15|46.85|60|46.35|60.4|62.3|52.58|51.59|48.06|47.4|56.3|45.5|36.04|31.97|37.5|43.5|49.48|53.54|50.1|50.33|51.04|48.75|56.01|57.2295|50.75|53.32|58.34|53.43|43.94|58.02|71.97|79.7|66.54||
2025-07-04 05:31:03|russ2000_2_0137|CHCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19|18|18.66|22.69|22.36|23.79|24.5|26.24|28.58|23.54|28.08|31.52|31.54|35.37|38.8|42.71|46.72|50.43|40.18|47|45.7|46.01|47.13|48.51|43.03|42.43|37.68|37.05|34.5|38.74|32.46|33.59|27|27.03|22.55|18.73|18.9|18.74|16.48||
2025-07-04 05:31:05|russ2000_2_0138|CHMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.125|24.875|24.375|21.25|19.625|19.5|19.25|20.5|21.05|27.05|29.5|28.65|28.5|28.15|26.85|26.25|30|33|32|33|28.4|28.75|31.49|32|33.9|31.7|30.75|30.25|29.75|29.55|32.95|31.8|30|28.5|28|27.25|27|24|21.8|18.25|19|20.25|22.5|20.45|21.55|21|22|24.25|23|23.01|23.5|25|25.6|23.95|24.75|30.25|33.5|30.84|33.14|29.27|28.72|28.01|28.29|28.05|26.56|26.5|27.9|27.03|31.76|29.38|31.44|36.25|37.58|40.39|48.75|42.72|52.59|42|43.2|46.58|44.8|40.19|45.77|35.9|25.32|28.71|33.55|35.21|46.6|46.48|47.45|45.83|43.55|45.07|47.5|50.28|35.4|39.29|46.2|42.6|43.4|46.68|52.33|51.65|46.87||
2025-07-04 05:31:09|russ2000_2_0139|CHMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|19.23|20.13|18.92|17.63|17.6|16|14.44|13.55|15.57|16.41|18|18.55|18.22|18.46|18.5|16.12|19.18|18.72|19.01|18.71|17.04|11.94|14.81|14.98|8.75|9.74|9.34|9.66|9.72|9.12|8.55|7.59|6.94|6.39|5.91|6.8|5.04|3.93|3.98|3.46|3.55|3.53|2.77|3.53|2.95||
2025-07-04 05:31:12|russ2000_2_0140|CHRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:13|russ2000_2_0141|CIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.21|12.31|12.6|11.48|11.57|11.9|11.77|12.98|12.61|13.03|12.26|12.7|13.34|10.04|12.33|12.94|10.94|12.13|12|13.35|13.2|13.2|9.33|8.39|9.35|10.78|11.3|15.97|16.68|17.33|13.49|12.66|10.03|8.59|4.64|5.15|4.5|4.46|4.77|5.98|5.63|4.98|4.9||
2025-07-04 05:31:15|russ2000_2_0142|CISN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:16|russ2000_2_0143|CIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25|28|31|35.5|36.75|38|38.5|32.5|27.5|25|26.25|27.625|29|28|27|22.25|20.5|18.875|20.75|19.25|23.25|23.5|21.35|20.75|24.25|22.99|30.1|27.75|27.7|31.05|27.95|22.77|22|23|23.49|20.5|22.48|20.56|22.01|20.5|19.5|20.3|19.9|19.6|17.622|16.05|14.744|13|11.17|6.7401|7.9|6.29|5.65|4.75|4.2|5.193|4.05|4|4.23|4|3.52|4.01|5.22|6.2499|5.6|5.33|6.54|7.39|6.8|6.72|8.87|8.7095|9|10.38|10.71|10.45|9.96|10.77|9.8|11.62|14.4|19|21.93|19.7|20.21|22.66|22.53|24.4|23.88|21.31|21.33|21.7|20.43|21.68|19.14|15.24|13.35|16.83|19.23|23.74|23.52|23.53|24.39|21.35|21.15|22.86|21.33|14.98|16.99|15.65|15.02|14.33|16.97|22.88|20.61|22.55||
2025-07-04 05:31:20|russ2000_2_0144|CIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|17.06|25.06|17.38|15.13|17|18.31|18.63|18.88|22.69|12.25|10.65|12.4|12.1|9.95|13|12.4|10.65|8.38|6.98|5.25|5.48|6.31|11.35|16.25|15.95|16.05|16.68|14.45|16.15|16.14|17.04|15.6|16.05|17.49|16.32|19.3|20.28|14.1|8.32|6.74|7.29|7.27|5.32|6.04|7.45|7.25|9.29|12.03|11.8|11.83|15.1|13.76|14.43|15.52|17.06|13.01|12.35|13.2|14.13|12.5|13.87|13|11.4|11.55|10.58|11.82|11.29|11.45|11.026|11.22|10.75|11.15|12.04|12.68|14.9|13.6|15.05|13.4|13.65|14.2|13.5|14.9|14.85|15.34|15.15|15.21|13.82|14.07|13.7|14.5|14.1|22.18|22.99|22.3|22.1|22.13|23.97|19.77|18.75|18.6|21.17|23.5|23.31|24.09|29.87|27.61|23.76|25.65||
2025-07-04 05:31:25|russ2000_2_0145|CJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:26|russ2000_2_0146|CLAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2889|5.9733|4.48|5.4755|11.8221|45.7331|116.106|26.1332|60.2307|7.5911|6.9688|5.1171|7.2078|3.9822|3.6835|5.9733|5.0673|5.595|5.1968|6.1625|6.8593|6.9589|8.3527|11.857|9.3383|8.6115|8.5119|7.7653|7.9644|8.5617|7.1082|6.72|6.9688|7.168|7.8151|9.7564|7.0684|6.272|6.272|5.9733|5.4257|4.928|4.0818|4.0419|4.261|4.5696|4.3804|6.8195|6.2569|6.9255|6.7558|8.2227|7.6938|7.5941|8.2626|8.9811|9.6398|8.2227|7.9583|8.9512|10.3782|13.322|10.5578|10.7574|8.4622|9.071|7.2348|9.2406|7.4344|4.8598|4.291|4.1613|4.5904|6.1371|5.5384|5.9375|7.2348|7.6839|6.686|7.4344|10.3283|11.2963|12.1545|12.7233|10.9869|12.5636|11.5358|10.478|12.59|14.4|17.36|23.69|27.09|26.39|22.77|21.91|15.17|8.32|9.9|8.27|7.19|5.69|5.76|7|4.31|4.54|4.6|3.18||
2025-07-04 05:31:30|russ2000_2_0147|CLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.93|15.76|15.97|15.6|14.88|16.66|16.6|14.01|11.05|14.9|16.84|17.22|18.4|19.11|21.39|20.29|21.33|22.08|20.72|16.15|17.22|16.65|16.83|14.5|17.76|18.23|15.87|14.58||
2025-07-04 05:31:32|russ2000_2_0148|CLDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:33|russ2000_2_0149|CLNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:34|russ2000_2_0150|CLPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|11.13|10.2|8.9|8.82|11.77|13.24|13.16|12.83|10.94|8.95|11.27|7.25|6.61|6.24|8.32|7.83|8.44|8.74|9.68|8.46|8.4|7.33|6.65|5.42|6.14|5.13|4.84|3.75|4.76|5.03|4.64|3.92||
2025-07-04 05:31:37|russ2000_2_0151|CLSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|18.51|7.85|7.05|6.9|7.09|6.46|14.54|6.95|1.47|1.49|1.16|0.5901|1.28|2.565|2.03|1.69|1.66|3.5|2.4|6.89|3.67|1.51|1.3|1.35|1.12|1.24|1.06|0.9205|1.01|1.41|1.35|1.01|1.05|0.8597|0.8197||
2025-07-04 05:31:39|russ2000_2_0152|CLUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:40|russ2000_2_0153|CLXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:41|russ2000_2_0154|CMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3224|12.6562|10.9351|8.895|10.8683|9.8742|9.4365|10.4974|11.0019|12.5449|12.9678|12.9826|15.3269|15.9427|16.6846|15.1192|14.1696|14.6889|10.7719|9.2511|5.1485|6.7287|6.6397|4.2731|4.4586|4.8592|4.7554|4.2064|4.6218|5.4972|5.334|3.9171|3.9319|3.9245|4.2138|6.0239|5.5492|3.6055|3.7464|5.5195|7.567|7.6709|9.6146|8.9024|10.4084|10.5493|8.4573|7.0922|7.3|6.0091|7.6635|7.0922|8.0641|11.1873|10.2823|9.852|7.8712|8.45||
2025-07-04 05:31:44|russ2000_2_0155|CNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:45|russ2000_2_0156|CNNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5229|12.2195|12.6054|12.8198|11.5935|10.87|10.01|11.94|12.89|12.8|12.55|13.95|16.95|18.33|18.38|20.2|19.47|17.43|22.6|26.16|27.89|37.76|39.72|34.41|37.38|39.65|37.35|36.62|31.92|29.57|26.2|20.27|21.61|22.66|22.58|19.88|19.45|18.1|21.6|18.29|20.02|21.7|20.04|18.22||
2025-07-04 05:31:47|russ2000_2_0157|CNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:48|russ2000_2_0158|CNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6|3|3.25|2.38|2.19|2.12|2|2.22|1.81|1.5|1.56|1.28|1.06|1.06|0.69|1.22|0.91|1.25|0.97|0.88|0.91|1.13|0.94|1|1.09|1.75|1.53|1.66|2.25|2.12|2.13|2.3|2.11|3|2.64|2.1|2.1|2.26|2.45|3.93|2.89|5.57|4.7|7.99|8.78|6.88|6.75|8.31|8.73|9.97|10.25|10.08|10.18|8.37|6.83|6.21|4.85|4|2.53|0.95|1.65|2.56|2.87|2.55|2.47|2.3|1.92|2.25|2.6|2.84|2.79|2.35|2.8|2.92|2.63|2.65|2.91|3.4|5.19|5.33|6.79|6.14|5.18|5.19|5.63|6.11|5.82|6.7|6.73|5.7|6.39|6.9|6.84|7.81|6.85|9.05|7.97|8.49|8|7.46|8.43|8.74|7.68|8.1|6.98|5.47|6.15|5.91|8.06|13.99|13.37|13.05|12.3|8.74|7.37|7.47|9.26|6.79|6.5|4.3|2.91|2.67|2.46|4.4|2.62|1.98||
2025-07-04 05:31:53|russ2000_2_0159|CNXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5867|10|10.8333|10.5|9.3333|8.46|18.3333|17.54|40.63|64.75|17.31|12.31|15.65|9.84|15.7|8.65|9.75|5.95|6.99|7.42|7.45|10.5|8.75|8.57|7.67|6.6|7.03|7.67|5.11|5.56|6.36|5.48|5.9|8.11|13.43|16.48|11.52|12.86|12.79|9.93|10.89|7.59|5.08|3.63|5.35|5.55|6.13|6.28|6.8|6.52|9.02|8.5|8.73|8.91|10.13|8.94|8.98|12.19|10.6|14.34|16.79|14.85|21.73|20.25|20.93|22.68|22.37|25.62|24.92|21.07|22.32|24.77|22.99|26.07|26.84|26.76|26.08|25.51|27.41|24.83|29.59|39.7|31.34|40.24|31.74|35.23|49.32|40.67|43.28|44.29|45.65|46.01|48.79|48.41|43.84|48.79|44.71|49.68|55.55|43.8|44.97|53.12|59.63|66.38|67.64|73.08|72.58|63.8|65.4||
2025-07-04 05:31:57|russ2000_2_0160|COLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.43|24.37|26.5|28.06|31.32|36.16|37.86|31.1|35.38|38.5|34|37.45|38.41|36.74|32.64|27.98|27.69|29.51|29.51|29.4|29.14|33.73|28.18|24.99|25.85|29|23.86|22.93|16.31||
2025-07-04 05:31:59|russ2000_2_0161|COLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|19|19.59|16.72|8.99|16.31|13.26|8.32|9.75|15.86|23.99|23.46|16.72|19.19|15.51|11.79|11.13|20.68|23.04|23.43|18.53|19.23|24.52|23.44|20.53|17.58|22.17|15.62|17.47|21.25|26.53|21.8|23.58|25.59|36.57|33.2|38.46|30.5|29.05|29.48||
2025-07-04 05:32:01|russ2000_2_0162|COOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|6|5.52|9.372|10.68|12.36|13.8001|32.4001|30.7201|33.7201|21.0001|26.4001|36.1201|27.2401|28.4401|29.2801|28.4401|28.0801|19.8001|16.2001|13.8001|15.0001|8.9928|15.0001|16.5601|19.2001|14.76|14.56|8.48|9.52|13.38|14.34|11.3|17.21|27.02|30.27|33.88|38.45|39.27|49.65|43.36|44.25|44.37|46.03|46.82|55.57|59.69|72.83|82.42|90.51|98.29|107.68|133.19||
2025-07-04 05:32:06|russ2000_2_0163|CPLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:07|russ2000_2_0164|CPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.1|3.04|2.68|3.75|3.53|3.6|1.95|2.4|2.03|0.47|0.78|0.6|1.06|1.1|1.11|1.13|1.1899|1.24|1.07|1.1|0.82|1.52|0.495|0.4301|0.8573|1.35|1.75|1.92|2.04|2.27|2.73|3.34|3.99|4.07|2.72|1.85|0.62|1.03|1.08|1.13|2.12|2.77|3.36|3.19|3.44|3.01|2.94|2.77|3.61|6.16|4.45|4.21|4.4|3.64|3.48|4.12|5.4|5.51|7.3|7.72|6.87|13.87|17.51|15.26|12.08|14.44|13.86|14.56|16.14|20.25|21.48|22.89|24.49||
2025-07-04 05:32:10|russ2000_2_0165|CRBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.0007|114.0011|57.3006|53.1005|39.0004|97.801|123.3012|240.0024|256.5026|186.0019|223.5022|232.5023|222.0022|180.0018|169.5017|207.0021|257.4026|216.0022|158.4016|137.1014|155.1016|240.3024|246.3025|36.6004|75.9008|53.4005|38.7004|25.9053|9.6361|9.1021|6.1501|3.645|2.99|8.87|7.14|4.85|28|43.5|61.18|17.82|7.55|7.36||
2025-07-04 05:32:13|russ2000_2_0166|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96|7.3|9.1|9.34|9.45|7.41|7.56|7.51|5.9|5.86|5.52|8.84|9.83|10.3|10.99|8.58|11.02|11.16|12.22|9.86||
2025-07-04 05:32:25|russ2000_2_0167|CRNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.07|23.9|26.51|15.86|19.56|20.58|17.62|15.53|13.59|15.4|17.48|23.57|27.32|19.5|16.75|19|17.4|19.64|22.05|16.52|32.03|42.76|45.81|53.06|57.2|35.78|29.5||
2025-07-04 05:32:28|russ2000_2_0168|CRVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|13.65|15.43|13.33|10.13|15.9|11.28|8.19|13.24|10.74|5.98|4.14|3.9|3.45|2.92|3.76|3.7|3.74|3.94|4.04|2.57|2.26|3.41|1.82|1.03|0.9622|0.9|0.73|3.09|2.31|1.5|2.3|2.1|4.48|9.09|4.04|3.67||
2025-07-04 05:32:31|russ2000_2_0169|CSTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|11.7|15.76|22.97|30.05|43.26|49.15|53.8|50.2|52.53|59.41|64|61.48|40.5|38.79|32.87|37.16|39.55|28.8|33.4|38.8|28.9|24.65|21.65|15.45|18.75|15.55|17.24|14.38|14.99|15.53|10.81|10.94|10.67|12.39|13.42|16.84|13|12.56|11.86|8.42|10.26|6.46|5.82|4.6|4.25|3.86|4.41|5.9|4.9|4.14|3.79|1.7||
2025-07-04 05:32:34|russ2000_2_0170|CSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:35|russ2000_2_0171|CSWI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:36|russ2000_2_0172|CTMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|10.8|11.64|11.1|12.5|14.02|17.13|20.36|29.71|25.58|24.07|13.58|12.73|10.38|8.86|6.145|7.125|8.73|7.05|7.42|8.01|7.99|5.12|6.61|4.1|1.61|1.48|1.7|2.15|1.68|1.49|1.33|2.54|1.75|1.18|1.06|0.6772|2.125||
2025-07-04 05:32:38|russ2000_2_0173|CTSO|price_second_month|0.053302433371958|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1||0.43|0.2|0.16||0.14|0.08|0.14||0.085|0.161|0.13||0.1|0.092|0.105||0.197|0.157|0.172||0.118|0.132|0.139||0.12|0.1|0.125||0.242|0.215|10.4||6.18|6.76|6.16||4.41|6.38|5.75||4.4|5.5|6.65||10.9|13.05|8.03||6.66|5.39|3.9||9.8|8.73|8.18||7.58|8.32|4.11||2.25|1.85|1.46||3.4|2.06|1.72||0.7673|1.32|0.8932||1.2||
2025-07-04 05:32:43|russ2000_2_0174|CUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|8.61|4.94|6.62|8.32|7.79|11.41|17.85|27.23|19.48|12.38|13.47|13.33|11.99|12.26|6.37|3.87|2.8|3.89|2.8|4.11|2.83|2.23|2.12|1.58|0.7225|1.22|1.23|0.6631||
2025-07-04 05:32:45|russ2000_2_0175|CULP|price_second_month|1|||3.2307|2.9744|3.1794|2.2564|2.6667|3.3846|3.0769|3.1794|3.282|4.4102|3.8974|3.8974|4.7179|6.359|6.4615|5.6411|2.6667|2.8718|3.1794|2.5641|3.3846|3.5385|3.3846|3.5898|3.6411|3.4872|3.7948|2.9744|3.3846|3.282|4.1026|4.1026|4.8205|5.4359|4.3077|4.4|4.6667|6.6667|7.4667|7.8334|16.6667|12|9.25|8.5|10|9.5|7.75|10.75|11.125|10.875|13.5|14|15.25|17.25|18.125|20.75|20|20.5|12.938|7.9375|7.875|5.8125|10.5|7.25|6.3125|5.625|5.125|4|2|3.05|4.5|3.15|3.8|8.98|16.11|8.5|8.5|4.46|6.9|9.2|10.9|10.3|7.78|7.35|6.78|5.9|4.4|4.68|4.79|4.85|4.89|5.47|5.15|7|9|10.38|6.96|7.52|7.02|5.92|1.9814|3.08|5|5.57|9.98|11.99|10.96|9.8|10.36|9.28|9.39|8.45|8.52|10.98|10.25|11.76|15.01|15.91|17.39|18.71|20.45|19.74|17.41|18.15|21.68|26.75|31|32.07|25.47|26.22|27.63|29.77|37.15|31.2|32.5|32.75|33.5|30.55|24.55|24.2|18.9|19.23|19|16.3|13.62|7.36|8.61|12.42|15.87|15.39|16.3|12.88|9.51|7.94|4.3|4.36|4.59|5.2|4.97|5.58|5.79|4.8|4.48|6.55|5.87|5|3.93||
2025-07-04 05:32:51|russ2000_2_0176|CURO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:52|russ2000_2_0177|CUTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0178|CVCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0179|CVIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:54|russ2000_2_0180|CVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:55|russ2000_2_0181|CVNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.84|15.43|21.38|27.11|63.02|46.03|41.82|57.96|81.96|94.98|88.77|93.29|208.01|249.14|280.27|259.8|328.06|280.42|119.25|29.44|33.09|7.34|9.42|13.72|49.71|32.01|75.47|105.05|150.62|260.42|233.1|312.91||
2025-07-04 05:32:58|russ2000_2_0182|CVTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:59|russ2000_2_0183|CWBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:00|russ2000_2_0184|CWCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.5|3|4|5|3.032|2.453|3.25|3.5|2.782|2.688|3.438|3.313|3.625|3.75|3.8125|3.5625|3.3125|3.0625|3.6563|3.4688|3.5|4.0625|4.425|5.725|5.3|6.26|7.0605|7.1245|6.76|7.09|7.225|7.5725|9.75|10.125|12|12.06|13.64|15.375|18.2|20.82|19.44|26.93|29.55|28.01|23.77|26.71|26.17|29.51|30.48|21.32|19.79|23|10.7|8.65|15.61|18.4|13.1|12.15|11.99|9.21|8.83|10.92|9.64|8.15|8.23|8.27|7.68|8.16|7.77|9.12|10.79|12.77|12.57|12.54|10.19|12.16|12.26|11.18|11.99|10.63|12.16|10.87|13.41|12.68|10.95|10.35|11.85|11.95|13.15|12.55|13.15|13.5|12.39|13.21|13.55|14.66|16.68|16.16|14.83|12.03|10.96|12.95|12.31|12.17|10.89|9.79|14.15|16.2|14.56|15.33|19.52|26.64|36.09|29.56|27.1|27.76|26.93|27.07|27.03||
2025-07-04 05:33:05|russ2000_2_0185|CWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.29|12.86|15.66|17.44|16.1|18|17.85|18.25|19.65|15.65|17.95|20.4|18.26|14.6|15.58|17.33|19.77|21.53|21.2|25.58|29.69|29.08|26.65|31.39|37.32|31.86|35.05|39.01|36.02|30.97|29.27|25.13|25.25|22.1|26.37|28.96|29.49|28.02|30.81||
2025-07-04 05:33:07|russ2000_2_0186|CWEN.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.996|17.9203|22.3884|25.8748|22.6949|24.5722|24.56|15.71|14.6|12.05|14.83|16.68|15.34|17.4|17.48|18.02|19.33|15.38|17.87|20.18|18.03|14.39|14.91|16.43|18.92|21.06|19.82|24.41|27.5|27.57|24.68|29.74|34.53|29.47|32.56|36.32|33.44|29.26|28.26|23.81|23.9|20.6|24.25|26.87|27.81|26.46|29.03||
2025-07-04 05:33:10|russ2000_2_0187|CWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8|26.88|36.54|46|41.8|19.55|19.76|18.87|14.9|11.08|7.5|12|14.91|21.6|30.49|30.45|37.17|39.95|39.94|43.86|31.75|27.13|30.58|26.83|22.83|27.51|25.13|21.66|26.39|19.34|21.94|24.44|19.49|16.74||
2025-07-04 05:33:12|russ2000_2_0188|CWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|18.69|17.47|16.03|19.17|17.35|10.2|11.63|15.75|17.1|18.92|18.14|17.68|23.12|18.67|15.09|11.11|12.94|7.99|9.21|8.32|9.81|10.77|13|15.3|11.89|10.04||
2025-07-04 05:33:15|russ2000_2_0189|CYCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300|175.8|36.4|85.2|85.8|134.2|59.6|78.8|59.2|68.4|43.6|20.4|12.452|16.246|16.6|13.02|4.34|3.6133|2.03|3.11|2.75|2.93|1.36|2.69|2.9187||
2025-07-04 05:33:17|russ2000_2_0190|CYRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.69|5.45|5.2|2.9|0.95|0.25|1.2|2.03||0.85|1.07|0.86|0.801|0.5|0.41|0.8|0.55|0.475|5|1.9|0.71|0.71|1.15|0.95|1.03|0.81|0.66|0.64|0.35|0.191|0.405|0.2699|0.3199|0.478|0.498|0.47|0.488|0.3707|0.5|0.61|2.8|2.21|1.65|1.84|2.07|2.35|3.22|3.18|7.5|7.38|8.2|12.55|13.4|11.02|11.49|17|23.98|15.06|18.53|24.31|34.14|46.32|61.12|49.8|61.24|73.02|33.45|23.26|39.91|18.54|20.6|19.93|13.92|14.02|15.94|10.26|8.57|7.08|6.22|6.58||
2025-07-04 05:33:20|russ2000_2_0191|DBI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|12.65|14.69|17.675|15.32|19.76|21.375|17.67|14.54|8.7|8.08|6.755|6.645|5.85|4.92|4.81|7.985|13.455|12.765|11.94|14.675|19.375|20.275|24.61|23.33|22.04|27.605|26.61|33.3|32.435|33.805|36.565|41.635|42.19|38.9|28|30.11|36.04|36.88|34.6|24.8|24.35|27.97|21.01|20.77|24.82|20.25|16.9|21.5|21.47|22.31|26.06|34.1|23.34|22.22|18.59|16.88|15.83|6.13|6.94|5.42|7.03|17.25|16.98|15.41|14.24|14.76|14.02|15|9.53|8.74|9.03|12.09|8.58|10.62|7.18|6.89|5.6|3.57|2.46||
2025-07-04 05:33:23|russ2000_2_0192|DCPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:24|russ2000_2_0193|DFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|23.11|22.47|21.17|20.3|17.31|15.75|20.56|16.66|16.63|13.01|10.95|9.9|8.4|8.63|11.1|16.06|22.71|29.96|32.74|48.58|31.52|30.27|42.45|38.18|42.35|44.35|49.38|58.56|63.37|60.4|66.66|60.34|49.94|55.51||
2025-07-04 05:33:27|russ2000_2_0194|DLTH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.35|27|26.17|21.58|17.81|20.31|17.93|18.33|22.55|31.33|24.81|23.84|13.34|8.43|10.53|4.01|7.37|12.14|10.48|16.64|18.63|14.22|15.15|12.63|10.23|7.23|5.82|6.38|6.39|5.76|5.73|4.93|3.81|3.82|3.03|1.705|1.98||
2025-07-04 05:33:29|russ2000_2_0195|DNLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|20.79|17.65|18.6|21.91|19.98|18.56|17.665|19.02|27.42|31.25|61.27|64.65|64.64|53.2|46.26|32.85|24.29|27.8|30.18|27.15|29.27|23.33|18.39|20.21|18.04|24.44|25|16.56|13.21||
2025-07-04 05:33:31|russ2000_2_0196|DOMO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|17.91|40.33|28.44|16.745|21.72|9.94|32.17|39.11|64.9|53.16|83.12|84.44|50.3|51.85|30.02|18.06|12.25|12.35|14.4|9.78|10.27|9.09|7.7|7.27|7.37|7.96|13||
2025-07-04 05:33:33|russ2000_2_0197|DOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:34|russ2000_2_0198|DRRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135|70|89.3|88|106.4|77.9|72.7|54.5|26.9|14.5|36.5|23.3|22.2|30|38|16.3|23|26.7|34.9|58.5|51|56.9|42.2|37.9|39.9|40.3|43.3|50.8|53.3|49.7|42.3|52.5|37.5|26.4|22.7|23.8|22.5|21.3|26.3|20.8|27.5|32.9|31.2|17.1|13.1|7.397|8|9.791|9.299|11.2|9.084|11|14.9|14.8|13.8|15.8|9.6|10.5|24.4|20.6|22.8|10.6|12|17.1|14|10.3|12.2|15.5|11.5|12.2|19|12.9|8.378|7.4|6.029|16.6|19.1|17.7|26.6|22.9|18.3|27.3|16.1|13.9|11.1|7.065|3.992|7.194|4.8|5.06|6.22|3.1|0.65|0.98|1.23|1.48|1.01|0.798|0.4999||
2025-07-04 05:33:38|russ2000_2_0199|DS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:39|russ2000_2_0200|DSKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:40|russ2000_2_0201|DWSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||15.2426|15.2426|10.6698|10.6698|6.0977|4.5728|6.0977|8.0054|10.6698|7.6213|10.6698|6.4812|6.0977|3.8106|4.1948|2.0935|3.0458|2.2843|1.1432|1.1432|2.0305|2.4752|1.7767|1.397|2.0305|2.193|1.6244|1.1371|0.467|0.7919|0.467|0.264|0.1624|0.1624|1.198|1.2183|1.5432|3.2691|3.5534|5.4824|6.7007|8.2642|20.5691|12.4268|17.8647|24.284|19.4442|16.5873|16.9924|24.2893|20.8194|20.2597|17.8196|16.36|17.1122|4.3486|4.5836|11.5014|9.5269|9.9218|10.1686|8.7593|9.6145|8.3447|17.3631|17.104|16.5339|20.8617|26.2779|25.4966|16.5986|21.8776|26.0408|24.0857|22.6857|20.5714|18.2857|12.9429|11.4286|7.6429|4.9905|5.1524|4.4095|4.219|3.2476|6.8762|6.8667|7.4762|7.3524|3.6667|3.981|4.6667|5.2476|7.1|6.2|3.72|3.61|2.24|2.11|2.26|2.06|1.32|1.77|1.98|2.85|2.39|1.93|2.32|2.33|1.63|1.11|1.96|1.653|1.94|2|1.5699|1.32|1.94|1.53|1.5|1.45|1.33||
2025-07-04 05:33:44|russ2000_2_0202|DZSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.2275|83.75|80|64.25|70|68.75|65.5|59|61|52.25|40.25|35.5|29|33|30.75|31.5|27|23.75|9.25|2.025|3.75|6.51|9.25|11.625|12.73|7.65|5.85|13.25|12.35|11.5|7.35|4.6515|6|4.45|3.23|2.15|4.628|4.95|13.9|28.3|20.3|14.9|17.3|10.85|7.025|11|8.95|5.7|6.5|5.75|5.95|5.55|5.35|5.94|6.5792|8.6|10.79|10|10.47|13.47|14.07|13.07|10.67|7.44|7.63|6.16|11.43|13.02|17.5|16.2|13.81|13.88|15.72|14.84|13.43|12.1|10.6|6.87|2.58|1.355|1.42|1.35|0.15|0.75|0.651|0.0209||
2025-07-04 05:33:48|russ2000_2_0203|ECOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244.2545|99.7997|134.4149|32.817|23.5264|22.1777|13.9045|14.6703|28.1717|22.6273|31.6182|23.8261|15.4345|10.5074|8.0904|6.7058|7.4925|4.945|3.35|5.07|5.28|5.73|6.918|6.51|6.05|12.2|15.22|4.915||
2025-07-04 05:33:50|russ2000_2_0204|EDIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.02|16.82|14.27|23.6|13.66|21.26|28.05|36.64|37.93|32.07|31.16|19.87|21.43|23.72|28.38|22.48|27.41|35.02|29.02|43.86|33.19|63.59|32.66|15.01|11.39|15.12|9.93|9.04|8.96|9.04|10.61|11.07|5.1|3.74|2.24|1.92|1.65||
2025-07-04 05:33:52|russ2000_2_0205|EEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|23.03|21.95|20.77|15.61|11.65|12.52|11.87|9.21|9.91|6.95|2.22|2.76|5.23|4.91|5.29|4.98|3.95|3.05|3.35|3.82|3.86|3.81|3.5|4.3|5.09|6.49|5.62|5.55|4.97|4.11|4.7||
2025-07-04 05:33:55|russ2000_2_0206|EGAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420|563.75|116.875|130.625|25.3125|28.75|26.2|16.6|16|8.7|4.8|2.5|2.9|2.1|3.8|3.23|2.641|2.8|1.55|0.61|1.3|0.98|0.64|0.8|0.75|1.25|1.5|1.1|1.34|1.15|1.15|0.95|0.6|0.89|0.8|0.79|0.49|0.5|0.5|0.7|1|0.91|0.79|0.563|1.15|1.95|3.03|3.98|5.3|5.21|3.83|4.87|4.29|7.99|8.03|13.5|11.51|8.38|6.57|6.53|5.14|3.48|4.55|3.61|4.6|3.74|3.2|3.17|2.35|1.8|1.55|1.7|3.55|7.75|12.8|14.3|7.43|11.34|7.88|7.18|7.63|8.08|10.41|13.38|11.34|11.62|10.04|11.78|10.5|11.79|9.13|9.21|8.8|7.81|7.25|6.66|7.62|6.13|6.17|7.17|5.33|4.9|5.39||
2025-07-04 05:33:59|russ2000_2_0207|EGLE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:00|russ2000_2_0208|EGRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.71|12.7|34.19|67.72|79.01|87.59|60.49|48.99|59.75|78.96|72.21|72.95|54.39|58.17|56.14|66.94|68.34|50.4|46.23|52.87|55.55|55.79|49.32|53.61|40.4|46.86|45.48|40.36|53.37|47.68|48.39|46.7|33.73|35.25|28|20.46|17.33|5.68|6.27|3.34|5.14|0.8305|1.1|1.95||
2025-07-04 05:34:03|russ2000_2_0209|EIDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:04|russ2000_2_0210|ELF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.86|28.17|25.21|20.31|21.61|18.44|18.82|13.55|12.76|7.3|10.52|17.57|16.39|16.2|16.57|18.73|21.62|25.38|28.5|30.95|30.12|26.23|26.62|37.9|53.68|74.75|104.93|136.69|118.89|204.75|183.77|149.79|129.52|70.25|91.72||
2025-07-04 05:34:06|russ2000_2_0211|ELOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176|135.2|128|184.8|208|173.12|311.92|290.8|564.4|732.8|622.8|537.2|369.2|251.2|182.4|143.6|144|136|121.6|152|55.6|64.8|29.752|16.456|12.004|14.6|5.892|3.21|7.05|5.8|1.07|0.8001|0.757|0|||||
2025-07-04 05:34:10|russ2000_2_0212|ELVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:11|russ2000_2_0213|EML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.0578|6.28|5.8889|5.9467|6.5556|5.6133|5|5.3333|5.1689|5.8356|6|6.0578|5.6667|6.4444|8|9.6133|11.8622|9.28|11.5022|10.5556|11.6133|10.96|10.5|10.04|8.5867|9.5|10.1667|10.1333|9.8333|9.4333|8.5667|9.8|10.2667|8.5333|7.4667|7.8667|9.2|10.2333|9.56|10.4667|10.4933|10.2|12.6267|15.6667|14.7267|16.4|13.2667|14.4|14.7|14.6267|18|24.38|29.26|21.26|19.81|16.9|16.47|14.65|9.25|11.2|13.5|16.49|14|12.89|13.75|16.99|18.3|19|17.75|19.51|19.55|19.2|17.31|17.05|14.77|16.63|14.78|16.63|17.2401|15.91|15.49|15.76|16.82|19.65|19.35|16.4599|17.83|15.84|16.42|19.2|21.45|19.35|30.45|26.15|28.8|25.5|30.55|29.5|27.3|29.1|24.32|22.06|27.48|25.47|18.71|21.9|22.1|25.5|31.88|27.21|25.105|23.97|21.58|20.03|23|20.8|16.29|18.09|18.15|24.95|27.08|30.11|28.72|28.1|22.37||
2025-07-04 05:34:16|russ2000_2_0214|ENFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:17|russ2000_2_0215|EOLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26.79|14.96|24.65|14.51|14.32|13.99|8.68|4.61|3.42|3.83|9.86|9.59|10.6|5.54|8.61|12.9|10.25|7.11|9.07|9|10.02|9.52|14.42|12.64|15.89|13.69|14.59|9.81||
2025-07-04 05:34:19|russ2000_2_0216|EPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6062|14.6455|14.3192|18.4644|17.0926|13.1031|13.7186|16.1879|19.9846|21.1488|21.9571|19.688|23.5662|27.274|28.0971|34.6078|33.629|30.6554|34.6301|43.9216|46.6282|48.1262|39.0867|40.5105|38.7531|49.5796|49.0086|63.7208|73.4573|78.5517|84.2616|68.8375|60.5025|62.9867|32.1978|31.2857|38.7531|48.5192|41.7785|42.9724|41.6673|46.7543|52.1972|49.5573|57.1359|55.9717|53.5987|56.691|54.0659|51.0923|59.1455|68.1701|70.9731|73.2867|81.8293|72.1818|86.019|90.1123|96.4155|99.2407|105.0693|88.06|80.5|76.45|79.43|80.01|79.14|73.84|73.14|75.94|57.99|50.15|43.72|56.47|41.8|44.36|28.54|27.84|31.16|30.36|30.42|28.71|34.75|30.59|45.38|42.3|42.46|35.68|36.4|38.96|43.21|42.7|38.95|38.56|34.81|38.19|38.58|40.22|36.58|31.47|27.62||
2025-07-04 05:34:23|russ2000_2_0217|EPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|14.15|16.71|21.27|22.07|25.73|25.68|14.37|16.56|21.47|24.23|25.77|31.25|28.48|24.64|22.5|22.64|23.21|25.21|23.93|24.14|23.51|23.78|26.17|31.91|33.82|32.5|32.28||
2025-07-04 05:34:25|russ2000_2_0218|EQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.2|3.62|3.19|5.36|3.291|5.89|5.09|8.23|6.54|6.15|5.25|3.69|2.5|2.79|1.65|0.92|0.6422|0.8021|0.518|2.6|1.38|1.07|0.751|0.7639|0.4||
2025-07-04 05:34:27|russ2000_2_0219|EQBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|23.43|24.19|31.32|33.68|29.74|34|35.16|36.94|40.19|40.52|37.77|34.08|25.51|24.82|29.33|27.33|17.04|15.84|21.84|25.2|31.5|32.08|32.52|31.92|32.51|31.52|36.09|30.06|22.76|25.01|26.39|31.44|32.86|40.79|49.21|42.5|39.48||
2025-07-04 05:34:33|russ2000_2_0220|ERI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:35|russ2000_2_0221|ESQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|18.21|23|25.01|25.35|25.08|24|22.52|23.1|24.1|22.8|16.88|16.71|18.3|22.35|24.25|26|33.01|34|38.18|37.55|43.26|45.99|43|46.11|47.08|50.47|45.27|61.53|77.69|77.12|90.58||
2025-07-04 05:34:37|russ2000_2_0222|ESSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|11.45|12.12|12.35|13.54|13.32|12.73|13.07|13.49|12.54|11.73|12.25|11.26|12.95|12.55|11.37|11.32|10.15|9.62|10.35|10.33|10|11.4|10.55|11.02|11.48|10.68|10.64|11.36|11.3|12.15|12.97|12.6|13.29|13.39|13.69|13.71|14.81|16.53|14.59|14.69|16.19|15.39|15.45|16.05|16.01|16|15.35|14.96|17.37|17.18|13.4|13.35|15.92|15.83|15.74|16.74|17.26|18|15.8|19.23|21.46|20.195|14.77|16.22|16.82|17.55|17.48|17.81|20.19|21.11|19.23||
2025-07-04 05:34:41|russ2000_2_0223|ESTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:42|russ2000_2_0224|ESXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:43|russ2000_2_0225|ETSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|9.29|7.39|9.25|13.47|12.73|12.12|13.36|16.17|16.32|25.31|31.71|48.31|54.04|56.67|65.03|53.41|43.38|49.89|74.08|125.48|137.6|210.75|167.05|216.26|296.91|116.51|71.59|105.61|132.09|128.45|81.05|74.32|77.2|71|60.8|55.09|54.86|51.19|50.48||
2025-07-04 05:34:46|russ2000_2_0226|EVBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:47|russ2000_2_0227|EVBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:48|russ2000_2_0228|EVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.42|8.48|15.32|24.81|18.85|19.7|22.7|16.55|12.65|14.65|20.7|25.1|25.7|14.3|14.15|6.31|10.68|10.19|8.74|13.05|14.77|19.88|18.89|24.56|26|22.9|28.13|35.74|26.91|35.01|28.47|25.93|27.92|33.8|21.47|31.98|12.92|8.99|7.7||
2025-07-04 05:34:51|russ2000_2_0229|EVI|price_second_month|0||||||||3.4|2.15|3.33|2.62|3.69|2.98|4|4|3.5|3.69|3.38|1.5|1.75|1.38|1.25|1.25|1.63|1.13|1.25|1.19|1|1.19|0.88|1|1.06|1.63|0.88|0.75|0.81|0.81|0.75|0.94|0.94|1.25|1.25|1.25|1|1|0.88|1|1.188|1|1.188|1|0.938|1|1.25|1.25|1.063|0.625|0.875|1.25|0.813|1|1|2.25|2.531|1.906|2.25|2|4.6875|1.625|1.625|1.3125|0.97|0.71|0.8|0.46|0.75|0.66|0.49|0.46|0.7|0.72|0.7|1.89|1.82|1.72|2.9|2.15|3.05|2.53|2.7|2.32|2.2|2.01|1.81|2.4501|2.1|1.91|1.79|1.6|1.07|1.15|0.89|0.9099|0.81|0.98|0.9899|1.2|1.24|1.14|1.0701|1.08|1.41|1.29|1.25|1.33|1.34|1.31|1.455|1.99|1.35|1.85|1.8055|3.6002|3.41|2.43|2.43|2.71|2.35|4.22|4.3|3.47|3.24|3.988|4.93|14.3|21.8|20.5|33.05|28.1|34.5|40.05|47.25|35.4|40.5|36.45|29.81|30.57|22.07|19.66|24.56|33.84|36.6|30.07|24.32|34.13|20.66|10.84|12.5|25|20.2|19.28|26.42|25.9|21.53|20.95|16.53|19.64|17.32|18.54||
2025-07-04 05:34:58|russ2000_2_0230|EVLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269|198.4|193.2|148.2|117.4|99|101.2|98.4|102.6|101.4|273|270|197.8|170.2|65.6|42|41.6|38.8|12.398|2.96|6.56|0.4124|0.052|0.0006|0.0001|0.0004|0.0025|0.0004||
2025-07-04 05:35:01|russ2000_2_0231|EVOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:02|russ2000_2_0232|EVRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.86|17.01|14.75|15.9|15.73|16.48|10.98|4.97|6.01|7.2|5.77|2.58|2.14|6.88|7.92|7.69|7.65|7.93|3.75|2.28|3.51|3.21|2.62|4.25|5.62|7.33|7.51|7.72|7.2|6.68|7.66|9.6|8.14|8.91|7.9|7.1|7.2|8.24|4.94|3.47|2.81|1.14|2.19|2.4|3.25|6.81|7.61|8.85|7.45|7.4|8.56|6.5|7.67|11.73|8.94|12.98|10.4|5.91|7.27|11.19|14.63|19.35|22.75|21.08|22.29|17.9|20.16|16.45|18.56|14.06|13.57|10.62|10.93|6.7|12.95|13.48|13.76|14.09||
2025-07-04 05:35:07|russ2000_2_0233|EXTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:08|russ2000_2_0234|EYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.51|36.08|42.96|36.69|32.95|27.71|27.71|30.33|35.18|26.5|38.2|43.93|50.39|50.03|59.98|47.77|36.69|28.14|33.05|39.14|37.36|25.68|18.76|18.94|22.9|14.17|10.56|12.445|11.44|19.01||
2025-07-04 05:35:10|russ2000_2_0235|FATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.19|6.49|5.22|3.76|4.87|6.14|6.13|4.13|1.62|1.53|2.66|3.09|4.29|3.33|3.97|4.36|11.26|10.99|12.5|15.36|14.42|20.25|15.88|15|30.37|33.79|34.75|55.27|86.27|76.25|71.25|52.52|33.14|23.1|25.98|19.84|6.12|4.96|2.64|2.62|7.14|3.43|3.67|3.17|1.12|1.32||
2025-07-04 05:35:13|russ2000_2_0236|FBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.4994|91.1995|88.0496|67.6497|115.6494|147.4493|120.4494|20.6999|41.5498|25.1999|31.9498|27.7979|36.2998|46.3498|37.1998|46.9498|44.6998|42.2998|42.2998|36.1498|41.2498|58.1997|64.3497|59.9997|51.2997|50.8497|31.1998|16.3499|31.9498|26.9999|26.9999|29.5499|41.2498|43.9498|53.5497|41.5498|61.6497|53.0997|48.5998|42.7498|24.5999|12.9209|15.5999|9.7515|10.2119|8.055|6.405|2.2|1.86|1.78|1.95|1.84|1.68|1.83||
2025-07-04 05:35:17|russ2000_2_0237|FBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.32|32.23|34.4|34.57|42.21|39.53|41.25|43.88|38.65|35.58|35.21|34.9|38.6|34.42|24.94|26.39|33.81|44.1|41.55|41.15|46.18|43.19|40.57|39.62|42.81|37.09|26.66|30.52|33.26|34.85|36.48|48.22|57.25|49.34|44.53||
2025-07-04 05:35:19|russ2000_2_0238|FBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:20|russ2000_2_0239|FBMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:21|russ2000_2_0240|FCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:22|russ2000_2_0241|FCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.286|13.905|14.4762|13.5238|12.762|12.9524|10.6667|11.1429|10.2857|11.1429|12.4|11.6|10|11.64|14.5|14|12.85|17.03|19|19.2|21.6|24.45|21.5|21.52|19.75|20|18.5|19.5|19|18.5|17.81|17.9|17.69|17.51|16.9595|15.25|15|14.07|13.59|11.42|7.78|5.96|7.57|6.75|6.01|6.25|6.53|5.53|5.15|6.5|7.13|5.95|6.07|7.27|7.91|8.25|8.5|9.03|10|10.55|10.1001|11.04|10.8|10.79|10.733|11.78|12.3|12.2|13.53|13.25|14.49|15.09|16.8|20.25|21.6|21.1|24.5|21.35|23.45|25.15|23.48|20.05|17.78|17.91|20.53|19.41|14.8|12.68|17.26|17.82|20.1|20.37|20.71|20.44|18.9|18|20.58|20.125|16.7|17.28|17.64|16.43|16.74|21.8|26.01|24.93|23.7||
2025-07-04 05:35:27|russ2000_2_0242|FCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:28|russ2000_2_0243|FCPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|19.44|20.43|19.66|22.18|24.37|25.18|26.45|21.96|22.79|26.97|27.74|27.86|28.99|27.84|27.93|28.69|22.28|25.25|29|27.78|27.63|28.61|27.02|26.14|27.57|27.19|26.68|27.15|25.5|25.24|22.85|23.58|23.76|28.35|29.71|28.75|27.28||
2025-07-04 05:35:31|russ2000_2_0244|FDBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.803|13.0303|||3.0647|6.8182|||8.0579|8.0233|7.9891|8.7467|8.85|8.953|9.5042|9.8485|10.1239|20.1103|20.3855|20.2479|19.9727|20.3303|20.7988|20.1103||23.0303|22.7273|22.7273|21.8182|22.1212|22.4242|21.8182|20.6061|20.4545|20.7576|21.8182|21.5152|21.8182|23.9394|26.6667|24|21.8333|22|24.6667|22.2|20.1333|19.1667|18.5|18.6667|19.8333|16.3333|16|13.8333|12.6667|11.3333|10.3333|8.0333|12.6667|12.6667|13|12.9|12.3333|12.6667|15|14.3333|14.0333|13.5|14.3067|18|16.6667|17.4667|17.6667|18|20|20.6667|22|22.8333|21.6667|23|20.7333|21.1666|22|24|27.3333|28.4667|34.5667|39.5|49.37|50.5|59.49|61.1|58.23|59.5|55.01|65.58|49.3|37.99|45.22|58.33|50.7|55.73|53.95|51.01|49.35|39.4|40|48.6|49.57|37.795|47.385|51.83|49.94|46.23|53.98|53.7|44.85|40.78||
2025-07-04 05:35:36|russ2000_2_0245|FENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.5391|116.0992|89.0994|110.6992|80.9994|86.3994|73.4395|52.9196|70.1995|47.5197|29.1598|18.3599|15.1199|37.2597|18.3599|17.2799|19.9799|15.6599|9.1799|2.16|1.4418|1.62|3.78|2.8296|1.89|2.16|2.16|1.512|3.24|2.214|0.123|1.371|0.555|0.513|0.39|1.386|1.749|0.9831|0.699|0.81|1.8|5.34|2.5794|2.567|2.73|2.29|2.32|1.3086|1.6201|2.5|2.11|1.77|2.7|3.5|7.13|10.14|9.2301|11.24|9.91|6.98|7.58|3.91|4.3|5.82|6.8535|7.58|5.93|7.64|8.04|6.61|7.92|9.74|4.86|5.58|6.91|9.53|9|7.42|8.26|8.83|9.31|7.19|5.57|5.32|7.02|7.87||
2025-07-04 05:35:41|russ2000_2_0246|FFWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.965|9.45|10.295|11.49|10.575|11.475|12.575|14.425|16.4|15.6|16.65|19.16|18.26|19.23|16.08|16.01|15.55|13.62|13.77|16.42|15.22|14.71|15.52|20.02|23.35|24.18|24.03|27.94|25.82|21.66|18.96|14.01|15|4.1|7.86|6|7.82|5.59|7.04|7.95|5.09|5.39||
2025-07-04 05:35:44|russ2000_2_0247|FG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|20.06|28.31|42.4|40.55|40.41|42.29|47.82|41.21|32.21||
2025-07-04 05:35:47|russ2000_2_0248|FGBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.157|11.157|11.157|15.7025|12.1901|19.3554|19.3554|19.3554|||||||||||||||9.9174|10.9504|10.9504|10.8678|10.7438|15.7025|||10.9504|10.7438|12.3967|11.157|11.5702|11.5868|11.6529|12.562|16.5289|14.2479|14.9587|15.7025|16.6942|13.0661|13.2231|13.2397|15.4298|20.5702|20.6983|21.8512|21.5289|20.719|22.8926|21.0744|16.1983|17.3636|17.3967|15.686|16.7107|15.5273|10.9182|11.6909|16.0909|14.7182|17.6273|17.2545|20.8|21.12|29.51|25.28|23.7|21.02|13.27|11.16|9.955|11.28|10.53|10.3483|13.33|9.87|9.32||
2025-07-04 05:35:51|russ2000_2_0249|FIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:52|russ2000_2_0250|FIXX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:53|russ2000_2_0251|FLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.5|214.2|220.2|214.5|224.1|231|234.6|246.6|150|127.5|52.5|91.5|75.3|60.9|42|28.5|45|54.9|43.503|34.197|30|31.5|51.3|37.2|37.5|27.594|18.603|23.4|33.6|41.94|39.66|60|27.84|30.54|29.4|21.6|21.9|32.1|27.3|26.4|18|16.8|14.4|21.36|29.7|30.9|18.9|10.2|17.4|12.84|15.48|20.4|46.32|17.64|15|11.16|7.74|7.74|9.9|7.68|9.12|3.8958|4.26|2.9994|3.066|4.01|2.71|2.8|2.92|1.56||
2025-07-04 05:35:57|russ2000_2_0252|FLOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1043|29.339|30.6199|31.79|33.6277|31.7494|30.6779||
2025-07-04 05:35:59|russ2000_2_0253|FMAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|14.375|13.75|12.125|11|11.725|11|11.075|11.15|11.325|10.175|10|9.025|10.75|10.75|10|9.375|8.875|10|7.6|8.5|9.05|9.7|8.55|9.15|9.25|8.95|8.98|9.41|10.55|10.055|10.09|10.5|10.75|10.625|10.5|11.85|11.75|12.875|12.755|12.75|13.13|13.13|12.8|13.75|14.365|15.125|16.625|19.655|28|28.35|39.74|38.01|41.39|45.49|41.95|31.5|30.33|25.58|25.73|26.6|22.85|21.38|23.65|23|22|22.76|26.38|32.51|38.72|29.17|29.75|25.9|22.24|18.87|19.07|19.595|22.3|27.49|32.99|25.7|23.58||
2025-07-04 05:36:05|russ2000_2_0254|FMBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.9999|15.875|16.2499|18.875|19.6249|20.5001|22.5001|24.2501|33.0001|38.3751|40.9998|38.0001|34.0001|35.4999|38|35.25|35|32|29.75|28|28.75|31.875|31.1|35|23.6|24.65|27|27.25|27|29.2|31.45|44.25|46.2|50.18|49|36.5|41|40.25|40.6|41.75|40.75|41.5|40.25|42|41.7|41.5|41.7|27|26.1|25.05|26.9|24.8|23|19|17.75|19|19.5|17.5|17.75|18.5|17.95|18.35|18.5|18.7|18.9|22.15|22.15|25.5|23.08|23|22.56|22.05|22.5|21.86|20.74|21.89|19.56|19.45|21|21.67|22.56|24.25|25.61|24.97|30.45|33.08|33.1|34.68|40.27|34.14|37.46|41.09|37.03|34.91|33.42|32.09|34.98|28.17|25.45|26.04|30.05|36.39|43.9|40.9|42.03|40.07|37.65|35.35|34.65|30.99|23.99|27.97|30.99|30.3|31.74|40.28|42.01|38.1|35.28||
2025-07-04 05:36:12|russ2000_2_0255|FMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4917|13.0493|12.4719|10.1623|8.1864|7.8919|7.6564|9.4232|9.4798|11.0534|11.0534|11.1496|11.1015|13.8235|15.1961|16.0294|16.0784|16.25|17|17|16.85|16.9|15.6|14.8|13.85|12.7|11.95|11|11.05|10.6|10.5|10.55|9.65|7.8|8|8.2|6.5|5|4.31|6|5|4.6|4.35|4.15|3.9|3.7|4.72|4.8|4.25|4.5|5.6|6.07|6.08|6.12|6.25|6.29|6.18|6.29|7.4|7.665|7.67|8.44|7.88|8.06|8.31|8.41|8.5|9.46|9.97|11.85|13.8|13.55|13.7|15.15|13.5|15.8|15.85|14.02|14.72|13.45|13.5|15.34|15.03|11.75|11.66|12.54|13.84|17.4|15.6|17.59|17.23|15.53|14.29|15.21|14.25|11.78|12.7|12.31|13.48|12.22|15.55|15.65|14.49|13.23||
2025-07-04 05:36:19|russ2000_2_0256|FNKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.31|9.9|23.3|15.89|19.96|21.38|22.22|14.3|8.69|5.13|5.78|9.53|12.82|24.24|19.94|16.34|17.12|20.37|22.16|9.39|10.81|12.34|6.92|6.78|7.05|8.55|10.47|11.75|12.32|4.06||
2025-07-04 05:36:23|russ2000_2_0257|FNWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4899|11.8|13.97|12.56|13.14|13.4|14.82|15.44|16.4|15.85|18.27|16|16.2|16.63|15.48|16.49|16.09|15.96|17.13|16.14|12.91|11.94|15.96|16.02|17.65|18.84|18.25|23.2|17.23|16.15|14.66|14.31|11.19|12.88|14.69|15.6|11.06|11.56|11.4|10.81|8.91||
2025-07-04 05:36:27|russ2000_2_0258|FOCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:28|russ2000_2_0259|FOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|14.78|10.39|10.35|13.49|8.9|10.3|6.64|10.31|3.5|3.85|3.28|3.09|4.15|6.26|7.45|4.08|2.4|6|4.98|5.02|5.76|2.78|3.45|2.66|2.38|2.63|2.21|5.5|8.13|8.63|11.96|16.18|11.33|6.57|7.1|6.69|9.23|6.08|8.44|14.09|13.22|13.76|15.16|13.61|10.5|11.42|12.18|9.89|9.71|9.545|12.18|14.69|22.53|12.04|8.71|11.39|11.33|9.56|7.59|11.29|11.55|13.19|11.75|13.15|10.64|12.95|9.72|11.61|9.66|9.49|6.22||
2025-07-04 05:36:33|russ2000_2_0260|FONR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||62.5|37.5|38.25|57|50.75|75|75.75|69.25|60.25|64|62.5|66.5|69.5|69.5|70.25|83.5|66.5|62.5|32.75|46|32.75|30.5|25.75|50.75|68.75|57.75|62.5|44.5|26.5|36.75|45|35.5|28.25|36.75|32.75|29.25|23.75|25.25|46|30.5|36.25|30.75|27.5|38.75|37.75|29.25|27.25|22.75|18.5|10.5|9.25|8.5|6.5|5.6|7.4|7|4.27|2.72|1.56|0.89|0.68|2.16|1.9399|1.82|1.36|1.55|1.5|1.34|2.02|2.11|1.87|1.77|2|4.24|3.28|4.85|5.39|6.59|5.31|19.3|22.66|12.95|12.22|11.86|13.34|10.85|9.61|15.92|16.44|15.92|20.56|20|18.5|25.3|29.6|24.85|24.7|26.7|26.2|22.03|21.65|19.2|24.1|19.87|19.98|23.9|25.37|19.21|19.39|18.1|17.45|16.35|17.28|16.12|14.1|18.82|16.8|17.12|16.46|19.03|22.27|15.59|17.39|16.47|14.94|14.5||
2025-07-04 05:36:41|russ2000_2_0261|FPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.51|11.37|11.3|10.86|9.85|11.07|10.55|11.17|11.69|11.84|11.42|9.85|8.92|9.07|7.52|8.5|6.99|6.2|5.37|6.29|6.19|6.38|6.47|6.94|6.79|8.31|11.57|12.46|12.25|11.59|11.46|15.02|14.27|13.16|10.72|11.3|11.08|12.56|10.95|10.59|10.24|12.71|11.73|11.18||
2025-07-04 05:36:45|russ2000_2_0262|FRAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:46|russ2000_2_0263|FRBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.75|5.5|4.05|5.75|6.95|5|5|4.5|4.5|3.525|2.85|2.75|3|3|3.1|5.7|3.52|4|5.1|4.9|4.75|5|5.25|5.74|5.97|6.1|6.36|6.1|6.15|6.04|5.97|6.37|6.09|7.11|6.61|6.95|8.2|10.95|13.55|11.4|12.1|13.225|13.85|13.85|14.25|11.7|11.26|11.28|10.56|10.6|9.75|7.77|6.81|9.24|11.09|13.11|13.32|15.51|14.3|13.96|15.17|15.36|13.63|10.73|11.58|12.1|13.14|12.59|15.39|14.8|15.28|14.4||
2025-07-04 05:36:51|russ2000_2_0264|FRTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:53|russ2000_2_0265|FSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:54|russ2000_2_0266|FSBW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.465|7.475|8.5|8.29|8.6|8.515|8.525|8.65|8.7|9.7249|10.505|11.255|12.7875|12.105|12.4399|13.8|16.875|19.04|21.925|24.02|28.32|27.325|29.405|29.87|23.585|26.075|24.26|24.97|30.225|26.05|21.45|20.25|25.76|29.6|35.06|33.14|32.46|32.35|30.25|30.74|34.27|36.41|28.61|30.65|30.57|33.93|32.54|41.52|47.6|39.01|39.37||
2025-07-04 05:36:58|russ2000_2_0267|FSCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:59|russ2000_2_0268|FSFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0833|3.3|3.3833|3.3667|3.4533|4.25|4.4533|4.8333|5.5333|5.3833|5.4067|5.5|5.6667|5.8367|6.0833|6.52|7.5|7.5567|7.35|7.4833|7.7|8.1333|8.2667|8.3163|9.1333|9.8333|10.0233|12.0633|11.0033|11.98|11.6833|13.4|16.2|16.6667|17.6333|18.9|22.3333|23.0333|23.6667|20.0433|17.09|20.1533|19.5267|22.2167|20.8167|13.3567|16|21.6333|20.6333|24.1767|29.0067|26.72|26.17|24.5175|23.25|22.37|19.45|12.81|15.97|15.22|16.705|17|24|29.22|24.61|27.65||
2025-07-04 05:37:04|russ2000_2_0269|FTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:05|russ2000_2_0270|FTSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:06|russ2000_2_0271|FUNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||20|19|18.25|20|19|17|16.25|13.5|14.88|15.5|15.25|16.25|17.88|17.25|18.63|17.88|20.5|19|18|17|15.44|15.38|14|12|11.81|11.5|9.56|13.13|13.29|16.75|16.1|16.02|18.25|16.97|16.49|19.91|22.92|23.44|24.37|22.86|20.97|20.5|20.35|20.16|20.24|19.89|20.13|21.61|21.38|21.33|22.2|22.39|21.52|20.59|20.19|19.4|18.58|20.09|15.5|11.5|12.1|10.8|6.66|5.75|5.75|4.05|3.882|3.6994|5.1|4.4|3.04|5.31|5.45|5.33|7.14|8.03|7.44|8.55|8|7.65|8.71|8.41|8.62|9.1|8.75|8.1|10.13|10.36|10.34|10.4647|12.95|14.65|15|15.75|17.55|17.25|20.4992|20.15|18.03|17.3|18|21.74|23.89|21.63|13.76|11.45|15.28|18.1|18.18|18.42|18.67|23.84|21.39|17.5|20.56|19.52|13.02|16.23|18.5|22.1|20.04|28.86|35.64|35.79|30.05||
2025-07-04 05:37:13|russ2000_2_0272|FVCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9632|6.8608|6.7584|7.1844|6.3488|7.424|9.2672|8.704|8.704|9.175|11.072|10.656|12.16|13.12|12.736|13.84|14.12|13.6008|15.7592|||||13.704|12.344|8.92|8.496|10.72|13.576|14.2|15.824|16.088|16.84|16.32|15.576|15.944|13.52|10.22|12.15|12.12|12|10.93|12.33|14.38|11.81|11.8||
2025-07-04 05:37:16|russ2000_2_0273|GATX|price_second_month|0|||||||||||||||||||||||||||||10.9525|7.575|8.14|12.385|11.745|14.115|8.345|10.355|9.925|10.135|11.29|13.31|14.45|15.32|14.675|20.69|20|19.44|20|22.315|21.19|25.815|24.375|22.44|22.5|23.19|24.94|24.5|28.375|31.315|30.375|38.75|41.065|33|37.81|34.56|38.81|33.38|32.88|31.13|33.75|40.69|47|43.72|40.28|39.26|28.17|30.62|31.95|24.33|24.13|15.44|16.99|21.18|24.3|23.52|24.11|26.97|29.44|29.98|33.37|40.53|37.64|39.7|43.41|37.11|46.18|46.15|51.45|43.6|37.03|35.98|49.31|43.83|28.15|18.27|25.18|27.43|28.87|26.65|28.91|27.3|33.17|34.69|39.72|36.26|42.69|43.49|38.29|41.16|42.13|49.85|49.93|45.26|50.17|64.89|65.85|66.27|61.94|62.25|55.71|49.57|46.3|43.01|45.87|43.85|54.64|58.08|59.48|60.58|63.15|68.94|71.9|84.45|83.51|79.5|69.82|74.22|80.83|71.53|62.74|66.88|79.76|95.43|98.66|91.68|98.5|106.63|107.95|96.61|112.75|109.09|118.91|118.14|109|126.84|137.96|141.1|164.16|167.05|159.24||
2025-07-04 05:37:22|russ2000_2_0274|GBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:23|russ2000_2_0275|GCBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9375|1.2969|1.1563|0.9688|0.9688|1.125|1.0703|1.2734|1.5125|1.7862|1.875|2.2188|2.225|2.1875|2.4838|2.375|2.9075|3.5|4.1325|4.2813|3.8687|3.8963|4.1125|4.36|4.5462|4.62|4.55|3.585|3.7375|3.5|3.9225|3.6075|3.675|3.07|2.75|3.1625|3.26|3.3112|3|2.5375|3.725|3.46|3.65|3.75|3.9525|4.2925|4.4375|4.4275|4.4125|4.3825|4.2025|4.29|4.6125|5.125|5.48|5.1375|5.29|6.0625|6.44|6.8375|6.5925|6.5625|7.375|7.2475|7.0625|7.1238|7.2305|8.97|8.805|8.275|10.875|11.025|12.15|11.675|15.375|18.225|15.075|17.475|16.99|15.75|14.625|13.45|14.46|13.525|11.015|11.73|12.605|11.955|14.33|15.7|16.9|20.375|27.995|26.6|38.135|28.15|26.75|28.81|25.1|28.56|31.43|34.09|30.42|25.9|21.69||
2025-07-04 05:37:28|russ2000_2_0276|GCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:29|russ2000_2_0277|GDEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.3125|8.5|7.875|8.125|8.9375|7.625|10.3125|9.47|7.2|6.55|6.75|7.5|6.88|5.88|6.19|7.78|9.05|14.4|27.7|24.78|19.12|27.9|35.7|24.86|24.8|14.5|19.8|19.7|19.44|19|17.82|22.8|21.68|13.28|11.76|11.14|13.12|6.26|4.92|6.2|6.32|5.12|4.4|3.56|3.98|4.34|5.36|4.64|4.9|4.34|3.92|5.74|4.96|5.26|6.04|7.3|8.32|7.9|10.1|9.9|9.1|6.7602|8.45|8.7|9.24|10.5|10.35|12.26|12.52|12.42|11.85|16.61|22.72|34.32|27.89|30.52|29.01|18.09|18.22|12.9|14.18|18.12|16.28|12.195|12.84|16.65|23.63|42.64|47.72|45.91|56.93|47.28|38.26|44.31|41.11|42.14|36.41|35.64|37.06|30.27|32.39|33.74|31.09|28.53||
2025-07-04 05:37:33|russ2000_2_0278|GEFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:34|russ2000_2_0279|GENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8133|1.38|1.8667|2.08|2.2667|2.5|1.4333|0.8333|0.8667|1.1667|1.4667|2.1333|2.2|3.6667|4.8333|4.6533|6.66|6.2|5.6667|5.1|6.0333|6.1|6.1667|7.1667|7.16|6|6.5|6.2667|12|9.7467|6.5|4.4427|4.9333|5.2673|4.8053|4.9734|4.7333|5.1867|4.6733|4.88|5.276|5.1633|5|4.6066|4.6533|4.7327|5.0533|5.1867|4.8|4.6533|5.2667|6.0067|7.24|6.5684|6.792|6.4667|6.5867|6.6067|6.06|6.7867|8.3733|9.6267|11.77|15.05|14.25|15.95|15.55|17.75|16.15|15.75|12.95|11.8|14.18|11.9|11.44|12.41|10.05|11.87|12.82|12.58|12.82|11.89|11.58|12.07|10.48|9.99|10.05|10.08|14|14.03|14.32|14.68|16.55|20.3|19.91|21.33|12.18|13.38||
2025-07-04 05:37:40|russ2000_2_0280|GH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.13|77.69|93.93|78.22|75.79|89.04|94.59|113|147.18|123.52|127.27|105.12|61.91|40.98|48.22|49.5|30.89|28.66|39.97|25.12|18.73|27.1|25.58|35.61|42.55|39.17||
2025-07-04 05:37:43|russ2000_2_0281|GKOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|26.26|16.51|24.35|30|31.21|45.5|40.52|37.2|27.3|31.3|37.16|67.4|65.88|68.66|67.5|59.63|63.28|60.44|39.2|40.72|66.76|94.07|75|59.63|43.03|49.07|40.83|48.03|45.62|47.23|55.63|75.71|62|90.04|110.34|133.89|143.65|118.33|94.87||
2025-07-04 05:37:46|russ2000_2_0282|GLYC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:47|russ2000_2_0283|GMRE|price_second_month|0.33076923076923||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|180||84|40|0.15||0.15|0.15|0.15||0.125|9.7|9.19||9.83|9.1|8.25||9.07|9.18|8.79||10.73|11.39|13.23||11.33|13.59|12.64||14.69|14.72|17.36||11.25|8.55|9.48||8.92|8.79|11.4||8.93|9.88|7.61||6.57||
2025-07-04 05:37:50|russ2000_2_0284|GMS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|29.28|35.04|30.73|34.76|37.72|30.48|30.88|23.11|15.17|15.12|18.57|28.04|27.08|15.64|24.59|23.92|30.07|41.23|48.15|46.56|59.12|53.47|45.17|39.09|50.7|55.52|71|64.26|83.85|96.85|79.73|90.76|84.84|73.78|99.69||
2025-07-04 05:37:53|russ2000_2_0285|GNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|99.5|70.9|53.8|16.5|5.1|5.738|4.7|8.97|11.58|9.23|13.93|11.7|13.76|18.6|14.09|8.35|8.41|7.49|8.71|10.37|7.06|4.76|7.18|7.38|9.91|15.45|19.49|15.41|19.93|25.25|13.7|14.63|19.05|12.84|13.75|15.07|19.96|22.02|17.59|15.87|14.28|13.28||
2025-07-04 05:37:57|russ2000_2_0286|GNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|26.76|22.89|24.51|24.96|23.52|24.6|22.5|21.51|21.68|15.64|19.88|21.5|20.19|19.67|18.74|19.07|20.23|20.63|14.86|17.74|17.6|18.61|19.14|17|14.2|14.23|14.47|13.83|13.2|14.12|9.42|11.44|8.81|7.16|7.24|8.65|7.57|7.3|7.83||
2025-07-04 05:37:59|russ2000_2_0287|GNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1818|19.3182|19.3182|19.3182|18.4091||||||||||||||||11.8182|17.2727|18.4091|15.4545|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|28.2818|27.8727|27.4364|28.5364|29.5727|27.5455|27.0091|28.3|26.7455|27.2091|30.1364|28.1|23.3|24.6273|27.3636|30.89|39.73|33.705|36.75|34.85|36.46|35.5|34.61|31.54|25.16|29.62|29.2|30.05|28.42|32.44|37.65|41.5|41.7||
2025-07-04 05:38:03|russ2000_2_0288|GOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.52|18.75|16.83|19.23|21.29|24|27.21|23.45|24.9|24.08|25.07|30.55|25.57|33.2|35.51|37.76|44.51|51.24|49.96|54.38|42.06|40.7|48.7|44.48|48.26|45.36|58.23|57.1|69.16|62.91|66.99|73.11|64.3|70.42||
2025-07-04 05:38:06|russ2000_2_0289|GOSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.13|19.68|24.98|13.04|12.1|13.23|8.98|10.09|8.95|9.94|10.84|9.06|7.05|13.37|8.56|1.73|1.26|1.07|0.6913|1.23|0.5945|0.9138|0.7|1.26|1.12||
2025-07-04 05:38:08|russ2000_2_0290|GPMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|17.95|17.37|18.27|18.96|18.84|19.02|18.78|18.29|18.17|16.42|5.29|7.14|9.99|10.63|14.06|13.76|12.33|11.32|11|9.77|6.31|5.99|4.86|5.32|5.46|4.56|2.97|2.63|3.55|2.96|2.46||
2025-07-04 05:38:11|russ2000_2_0291|GRBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118|86|115|79|21.2|6.2|6.4|16|12.6|28.6|58.4|39.2|24.2|40.4|18.6|11.16|6.2|10.6|13.03|5.7|3|4.48|5.422|4.32|3.41|2.05|3.46|5.37|12.31|7.88|8.15|9.39|12.15|7.41|5.15|7.44|8.03|9.5|9.45|10.4|9.4|11.7|10.1|12|10.25|8.65|8.86|8.95|9.19|11.36|10.94|10.655|15.53|23.48|20.64|22.48|24.99|26.93|22.97|21.79|24.88|24.31|31.2|48.88|49.93|47.74|57.07|54.67|78.78|70.67|59.73|59.09||
2025-07-04 05:38:14|russ2000_2_0292|GRIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:15|russ2000_2_0293|GRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:16|russ2000_2_0294|GSHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|23.95|33.02|36.64|46.08|41.3|55.35|59.47|97.81|122.84|165.4|85.3|146.78|138.56|85.54|51.78|50.39|38.86|46.65|54.89|69.58|73.56|76|64.53|84.34|126.12|123.21|110.52||
2025-07-04 05:38:18|russ2000_2_0295|GTHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:19|russ2000_2_0296|GTXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:20|russ2000_2_0297|GWRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8455|3.092|3.031|2.396|2.7781|1.5471|1.995|3.4889|3.6304|4.97|4.76|4.5|4.5|5.6883|5.4998|5.5016|5.2|7.35|8.33|8.53|8.84|9.48|9.55|9.72|8.86|9.15|10.17|10.12|9.41|9.45|11.53|13.1|13.86|10.84|11.54|13.09|17.06|16.82|19.78|18.4|15|14.34|13.67|12.26|13.43|11.15|11.38|11.89|12.44|12.63|11.89|13.1|11.45|10.28||
2025-07-04 05:38:23|russ2000_2_0298|HARP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:24|russ2000_2_0299|HBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|24.62|27.4|25.6|20.77|24.94|18.87|13.84|19.38|12.05|11.81|19.91|20.16|17.83|23.37|17|15|14|10.32|12.73|14.14|13|9.49|11.44|15.33|18.7|18.44|29.29|19.37|19.49|18.53||
2025-07-04 05:38:27|russ2000_2_0300|HBCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|11.37|12.33|12.28|12.23|13.31|13.16|13.45|14.52|14.3|14.2|14.82|16.26|16.97|16.99|18.26|18.48|17.8|17.18|18.9|20.79|20.42|22.08|22.5|21.32|22.34|25.11|26.14|24.54|28.18|28.92|33.59|36|35.3|40.34|41.54|41.5|45.12|45.49|37.4|35.24|36.11|37.28|38.72|33.07|24.54|23.96|30.58|31.95|39.41|37.42|42.99|40.5|33.95|39.53|42.9|39.55|32.18|33.26|36.45|35.83|37.5|44.66|50.14|47|49.09||
2025-07-04 05:38:30|russ2000_2_0301|HBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1977|8.41|10.7587|6.3264|6.3567|5.0687|3.114|2.7276|2.2805|2.773|3.8034|5.5157|8.1069|3.5761|3.7277|3.22|3.5231|2.2881|2.1745|2.6366|3.7807|3.1216|3.2352|3.5231|3.8413|3.9777|3.4701|2.8867|3.4776|3.5837|3.5989|1.485|1.9548|2.5003|2.8109|2.8033|2.6139|2.6594|2.6139|2.9927|3.3792|4.2959|3.4625|3.0079|3.1519|2.773|3.0306|2.9321|4.3793|3.811|3.7125|4.17|4.79|4.11|4.51|4.74|5.46|5.43|4.37|3.05|2.76|3.53|2.7|2.5|2.8|2.4|3|3.25|4.7|4.3|5.9|3.72|3.82|2.31|2.48|3.01|3.24|2.65|3.69|3.68|4.76|6.94|8.26|7.23|5.49|3.79|3.29|2.43|2.83|5.68|4.45|4.35|4.38|3.3|2.88|2.27|0.8435|0.2843||
2025-07-04 05:38:34|russ2000_2_0302|HBMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:35|russ2000_2_0303|HCHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:36|russ2000_2_0304|HIFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.7533|7.5|6.1667|7.8333|7.1667|7.6667|9.1667|9.1667|9.1667|10.1667|12|12.42|12.42|16.1667|18.0867|22|24.5|15.3333|17|15.5|14.63|15.75|14.75|12.75|12.25|14.5|15.25|18.88|20.3|23.25|23.48|25|30.75|29.5|30.25|30.64|34.51|40.05|41.5|40|41|41.5|42.75|42.75|42|41.25|39.49|38.27|37.5|37.6|34|36.31|32.79|30|31|29.68|28.75|30|28.25|26|27.75|31.785|30.25|32.7|37.73|38|42|51.5099|52.12|49|48.95|52.5|58.4|62.8|61.67|69.96|63.73|66.2|79.09|78.3|72.79|83.11|86.19|96.93|112|116.98|130.19|117.45|133.89|129.92|167.52|187.54|174.396|184.01|228.2|200.01|214.26|217.01|222.2|195.8|180.56|180.1|191.76|182.96|164.15|183.36|219.12|242.38|290.25|324.5|390.6|359.84|322.8|296.9|293.48|284.7|192.82|199.19|163|167.98|170.9|256.97|283.26|259.71|242.41||
2025-07-04 05:38:42|russ2000_2_0305|HIIQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:43|russ2000_2_0306|HLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|24.44|24.15|25.18|28.15|31.49|33.55|35.79|44.4|46.42|49.15|47.06|42.3|46.11|46.63|42.49|48.43|54.49|58.97|60.34|64.01|65.88|72.88|90.2|108.54|105|85.94|78.66|96.28|95.7|89|106.26|105.97|128.99|132.23|156.62|190.49|167.47|176.31||
2025-07-04 05:38:46|russ2000_2_0307|HLNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.23|23.05|34.35|34.94|46.62|48.25|37.82|45.64|49.28|59.68|58.4|66.51|69.97|71.58|70.77|95|92.61|86.07|105.77|75.51|69.55|69.54|72.71|77.8|67.09|92.58|97.34|114.44|123.97|152.84|201.57|153.98|172.6||
2025-07-04 05:38:48|russ2000_2_0308|HOFT|price_second_month|1.2558139534884|||||||||||||||||||||||||||||||||||||||||||||||||20|15.5|26||16|17.5|18.25||15|14|13.626||16.25|14|||6.25|7|6.25||4.563|4.375|3.625||4.475|4.115|5||7.695|7.505|8.6||15|19.5|22.23||26.81|22.16|23.33||17.88|14.45|15.02||15.45|14.14|15.63||20.25|21.54|21.94||16.72|9.11|8.08||13.73|12.81|12.71||11.82|10.57|13.41||9.02|9.7|12.05||11.79|13.64|15.1||16.81|15.8|15.15||14.52|15.29|18.04||24.95|24.82|28.71||23.13|26.3|33.2||42.2|47.4|37.15||45.05|29.27|28.77||20.85|23.67|24.64||21.4|27.5|30.13||33.19|25.21|22.04||16.54|15.1|21.06||20.07|16.72|23.08||15.27|16.03|12.73||11.58||
2025-07-04 05:38:53|russ2000_2_0309|HOME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:54|russ2000_2_0310|HONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.883|10.9304|11.0251|10.7521|9.6936|11.0251|10.7187|10.273|10.8412|9.8774|9.0306|10.1894|9.89|10.62|10.69|8.18|9.13|10.5|11.95|14.33|14.13|13.89|14.82|14.29|13.79|14.36|13.67|8.3|9.63|11.17|10.13|9.94|13.2|12.88|11.59|11.45||
2025-07-04 05:38:56|russ2000_2_0311|HOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9109|1.0717|1.3128|1.822|2.358|2.787|2.3577|1.929|2.2505|2.3438|2.1991|2.1701|2.0833|2.125|3.125|3.4688|4.4375|4.1675|4.95|4.0875|4.6275|5.875|4.925|5.5|6.0475|8.5|10.065|10.955|16.69|15.39|20.42|20.76|19.52|13.89|13.93|18.72|17.47|19.4|18.5|20.28|18.51|16.06|15.84|13.34|10.96|12.72|10.95|10.86|2.67|4.42|8.75|10.11|8.83|7.63|5.96|8.16|10.48|8.49|7.1|9.37|10.25|10.79|12.52|11.38|12.38|12.89|13.36|16.69|17.02|15.25|14.6|13.92|13.75|14.4|14.55|18.91|14.31|16.26|17.2|19.9|21.4|17.41|16.14|18.72|18.06|17.99|17.51|15.2|14.58|12.87|13.41|14.51|12.21|9.495|8.46|9.48|13.16|15.3|13.79|14.35|16.96|14.58|14.47|13.62|12.81|8.02|9.67|9.8|10.97|10.53|12.79|13.62|10.92|10.04||
2025-07-04 05:39:00|russ2000_2_0312|HPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:01|russ2000_2_0313|HRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|49.75|36.51|42.2|59.87|65.21|56.16|52.63|35.67|42.19|35.48|37.87|47.25|38.41|30.01|40.82|60.59|89.17|107.69|127.73|190.92|140.81|109.87|112.53|128.17|142.16|101.42|128.17|123.11|154.71|138.85|146.37|229.75|143.48|131.3||
2025-07-04 05:39:04|russ2000_2_0314|HSDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14982993.5811|17062670.628|16997044.9717|15093900.9401|4423169.232|6995694.9575|5050747.3829|5645118.9516|5761932.6198|9056340.5641|10696981.9706|10237602.3768|13637011.3711|14765772.6588|15842033.4215|14437644.3775|13059505.596|10893858.9394|9607596.0767|3307533.0756|2480649.8067|530780.3078|1207512.0752|735007.3501|549286.7429|524611.4962|524997.375|498747.5063|539997.3|254248.7288|153374.2331|54749.7263|20999.895|11107.4445|10274.9486|6333.3433|5947.4703|4762.4762|3314.9834|967.4952|572.9971|366.3732|355.1232|185.5||
2025-07-04 05:39:07|russ2000_2_0315|HSKA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:08|russ2000_2_0316|HUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:09|russ2000_2_0317|HWC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.3333|9.9167|9.6667|9.9167|10.0833|11.5|12.3333|12.4167|12.3333|12.0833|14.1667|14.0433|13.9167|16.0833|19.8333|20.5|18.7933|15.0833|15|15.1667|14.75|12.71|13.48|12.4167|10.5|10.71|10.5433|12.7933|12.55|14.31|13.99|16.6|19.7767|23.72|22.78|22.45|23.69|23.855|28.625|29.045|27.48|31.06|34|30.66|32.36|32.9|38.48|44.65|53.94|51.84|53.64|44.57|39.54|40|39.21|37.04|44.49|49.05|43.11|28.36|34.93|38.31|41.4|40.32|38.23|27.22|31.5|34.67|32.31|31.22|30.535|33.98|30.49|29.64|31.42|30.2|28.55|32.15|35.2|34.46|33.78|33.24|32.71|29.27|29.13|28.08|29.12|23.07|27.49|32.63|41.55|47.45|46.2|43.95|51.35|51.7|50.25|51.55|40.22|43.68|37.98|35.11|40.61|33.5|21.62|20.01|28.09|37.75|49.51|45.96|47.78|55.68|49.84|48.23|54.84|49.12|36.53|41.25|41.25|43.6|46.73|53.73|59.38|57.13|54.67||
2025-07-04 05:39:14|russ2000_2_0318|ICBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:15|russ2000_2_0319|ICHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|24.24|22.54|28.01|25.84|24.43|25.75|18.2|21.63|21.69|19.7|30.69|29.33|23.18|26.91|31.99|43.8|53.35|44.31|47.89|35.8|30.24|31.24|27.61|32.95|31.14|36.44|26.57|42.57|38.2|31|32.76|29.29|16.94||
2025-07-04 05:39:17|russ2000_2_0320|IEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:18|russ2000_2_0321|IESC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.21|23.99|27.11|22.03|19.85|16.08|18.3|20.43|6.53|8|9.76|8.65|7|5.02|4.47|3.39|3.4|3.89|3.27|2.63|2.77|2.41|2.9|3|4.53|5.39|5.85|4.51|4.66|6.36|6.81|7.24|7.5|7.9|7.52|7.37|7.52|11.02|13.89|17.06|19.5|18.75|16.15|16.3|18.05|15.35|17.7|18.9|17.9|18.61|18.47|18.87|20.67|23.31|24.09|29.37|37.44|46.75|50.88|48.9|53.87|45.54|29.5|30.45|33.84|42.06|50.37|75.79|71|107.08|159.95|186.53|278.01|206.45|252.97||
2025-07-04 05:39:22|russ2000_2_0322|IIIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.44|22.53|22.04|26.54|22.4|26.91|28.98|28.4|29.22|27.65|33.52|31.19|28.91|18.65|25.03|23.32|23.77|24.9|24.61|23.1|23.49|20.12|22.77|19.14|22.66|24.8|25.93|25.33||
2025-07-04 05:39:24|russ2000_2_0323|IIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:26|russ2000_2_0324|IIPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|17.8|16.92|18.41|24.96|36.83|43.3|49.35|72.99|86.48|101.06|78.03|96.54|85|123.29|154.62|208.5|178.99|245.91|265.55|180.97|133.05|93.48|117.85|88.41|67.15|84.06|80.61|97.51|106|124.28|109.02|71.95|56.62||
2025-07-04 05:39:28|russ2000_2_0325|ILPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|24|21.51|20.88|18.96|21.38|21.52|21.29|18.77|21.91|21.85|21.425|24.91|27.43|21.83|22.25|15.26|7.9|3.99|4.1|1.84|4.04|3.38|3.63|3.75|4.95|3.87|3.94|3.3||
2025-07-04 05:39:31|russ2000_2_0326|IMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.625|4.75|4.125|5.94|7.94|11.75|14.44|17.5|15|17.125|17.75|22|23.88|24.75|27.44|25.25|17|27.25|17.88|22|21.06|27.16|25.25|21.75|27.31|3.44|3.84|2.75|1|2.01|3.51|7.15|4.96|4.37|4.23|7.64|7.75|7.92|7.17|5.54|5.13|8.3|10.76|9.56|9.12|8.55|9.1|9.17|4.56|3.38|4.57|4.5|4.66|4.68|6.36|7.23|7.23|2.9|4.03|7.5|9.4|10.48|13.41|16.95|14.13|27.21|26.51|37.21|17.53|19.41|25.52|21.24|20.21|21.65|25.7|25.91|27.44|30.83|26.75|26.23|27.72|31.38|34.97|40.34|31.35|37.88|29.51|33.34|30.49|31.95|32.35|25.05|18.65|25.4|21.1|20.9|23.5|18.56|22.91|21.76|20.92|21.5|15.58|12.61|15.37|14.83|20.67|21.61|15.71|16.49|20.68|17.32|15.68|16.89|18.44|17.34|19.13|15.95|17.13|16.44|21.19|26.32|25.6|27.85||
2025-07-04 05:39:36|russ2000_2_0327|IMH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:37|russ2000_2_0328|IMUX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961.6|787.6|894|846|136.8|360.4|318.8|325.2|230.8|212|186|110|120|196|214|210|332|12.656|8.44|10.66|14.27|6.7|7.61|10.25|14.42|17.44|16.58|12.89|9.85|8.53|12.33|6.2|4.6|1.33|1.98|1.74|1.65|1.18|1.4|1.23|1.51|1.24|1.19|0.6599||
2025-07-04 05:39:39|russ2000_2_0329|INBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11|10.9|10.0333|9.5|9.3333|9.0667|8.4333|7.6667|6.7667|6.1667|5.6667|5.7333|4.7333|4.5|2.84|6|6.9667|8|7.3333|7.1667|6.6667|7|8.6333|9.6667|11.3333|12|18.3067|17.4|28.989|21.82|23.44|20|17.2|18.09|16.5|24.84|34.85|31.58|26.04|25.44|23.48|28.75|30.75|26.3|31.9|38.35|37.85|36.1|31.4|24.68|21.72|21.84|20.22|22.32|24.29|15.62|15.16|27.35|32.09|33.05|29.72|46.75|47.07|36.74|37.92|24.96|27.18|11.9|19.57|21.94|31.27|28.99|33.73|41.93|30.39|24.715||
2025-07-04 05:39:43|russ2000_2_0330|INNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:44|russ2000_2_0331|INSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.99|45.94|57.1|53.07|65.29|70.75|78.53|79.87|117.15|183.59|220.5|188.15|223.56|223.27|220.05|176.83|195.93|230.03|259.93|293.41|215.53|144.34|184.94|157.95|188.21|189.13|184.85|143.15||
2025-07-04 05:39:46|russ2000_2_0332|INST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:48|russ2000_2_0333|INSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.77|19.78|18.32|16.89|16.27|20.35|21.23|19.28|18.11|18.24|16.96|26.94|18.72|22.46|18.25|17.33|18.57|20.42|17.2|14.6|16.69|24.13|29.43|42.67|51.44|37.17|44.42|44.76|52.26|64.42|51.83|39|33.33|37.87||
2025-07-04 05:39:50|russ2000_2_0334|INVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6768|14.1694|16.9162|16.876|23.4491|18.9945|20.3639|25.3824|26.5746|28.0085|23.6425|17.9393|14.4996|10.617|11.2372|4.6479|13.7746|11.3903|12.0991|10.7942|8.0392|10.1175|9.7389|17.4882|19.4778|19.3167|15.6032|17.5446|14.8299|17.2707|21.9025|16.9807|16.4974|29.1684|29.0718|30.417|31.6495|22.2247|22.56|13.3|17.48|16.46|13.05|8.82|11.42|11.28|11.34|10.45|11.79|12.13|12.58|13.19|16.44|14.46|14.08|17.58|14.67|14.06|11.57|13.09|15.1|14.36|13.19|10.85|11.58|12.77|15.62|16.72|19.19|15.17|13.65|12.88|12.28|12.97|13.25|13.65|15.8|15.54|18.49|19.14|18.03|19.15||
2025-07-04 05:39:54|russ2000_2_0335|IOTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:55|russ2000_2_0336|IOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|5.2083|125|124|96|126|140|90|124|119|55|60|39|7.5|2|5.5|5.01|5.52|6.4|6.76|6.14|7.64|10.43|7.09|6.58|5.06|5.73|8.37|7.25|7.65|6.4|5.55|8.85|17.35|16.5|17.65|9.06|10.33|17.25|21.01|21.63|32.91|37.41|28.76|37.16|47.3|18.05|24.07|18.73|17.86|14.36|10.45|6.28|7.29|9.06|6.16|5.395|17.43|10.33|11.66|8.55|4.235|1.78||
2025-07-04 05:39:58|russ2000_2_0337|IRMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|14.5|19.85|24.56|30.09|16.82|18.54|18.9|11.25|8.35|8.1|10|14.1|13|18.55|26.9|28.78|26.08|21.48|19.5|22.51|26.11|22.24|21.81|24.22|23.02|27.7|33.76|45|46.93|32.69|33.22|28.27|37.96|46.24|49.65|41.9|41.17|42.19|46.96|53.93|55.7|51.66||
2025-07-04 05:40:02|russ2000_2_0338|IRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|8.5|9.07|10.35|9.45|9.31|8.75|7.23|7.55|6.51|7.68|9.4|8.9|9.23|9.75|10.22|10.41|8.52|9.72|10.27|10.1|10.28|10.96|13.88|14.9|15.15|10.12|11.7|13.18|14.41|16.79|20.48|24.5|24.99|23.39|20.69|17.5|17.98|17.07|17.05|13.54|14.64|15.85|20.78|21.84|21.8|18.28||
2025-07-04 05:40:05|russ2000_2_0339|IRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.72|34.75|46.01|55.83|62.15|76.2|92.24|74.08|95.35|69.6|70.77|72.97|82.66|124.76|215.02|225.36|153|74.14|46.27|98.5|107.61|135.24|147.45|109.05|107.79|114.27|107.28|87.44|118.28|86.75|70.88|86.965|110.16|146.37||
2025-07-04 05:40:08|russ2000_2_0340|ISTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.26|15.69|15.79|17.0001|14.52|15.4297|15.38|18.175|20.15|21.95|21.75|23.5|24.35|27.8|27.45|25.13|25.05|24.12|22.58|25.48|22.28|13.07|13.88|17.2|19.38|22.13|22.49|17.92|20.12|22.1|21.74|21.95|19.7|11.28|13.16|10.84|15.92|15.74|18.62|23.82|18.73|19.26||
2025-07-04 05:40:10|russ2000_2_0341|ITGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|16.1333|20.02|19.9833|21.8387|21.2593|18.9567|17.3067|21.01|18.3407|26.3047|28.182|30.7267|27.4047|19.9467|11.638|14.8867|12.6427|18.0473|18.04|21.252|18.1427|16.6393|17.16|18.414|19.536|21.846|22.836|14.7327|16.0527|13.4933|17.226|18.436|16.6393|15.5393|15.488|13.7133|14.7033|15.2973|16.962|16.654|17.776|20.9147|16.39|14.4613|18.15|15.136|17.072|16.3533|20.3133|24.068|25.982|29.5973|30.6533|34.2833|33.4107|36.718|37.3633|37.576|39.446|41.7633|26.7007|31.38|24.33|27.3|36.15|39.5|45.3|49.1|51.05|66.3|79|82.67|82.69|68.81|72.4|74.34|90.17|80.02|70.34|73.73|79.18|90.67|98.79|87.22|84.24|77.09|63.47|72.52|74.98|79.97|85.14|89.26|108.26|121.57|130.07|138.11|127.74|121.59||
2025-07-04 05:40:15|russ2000_2_0342|ITI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:16|russ2000_2_0343|ITIC|price_second_month|0|||||||||||||||||||||||||||||7|6|4.75|6.5|5.5|4.5|4.5|7.25|4.75|4.25|5.75|8.5|7.63|7.75|8.75|8.5|8.5|8.5|7.25|7.75|8.5|8.25|10.25|10.75|12.25|12.88|15.5|15|15|17.5|22.5|25.5|26.75|21|21|22.5|20|17|17.94|11.75|10.5|10.75|11|15|14.68|17.3|14.5|17.58|20.01|18.25|20.66|21.74|29.5|29.69|30.6|33.85|27.02|29.31|34.63|38.81|35.22|39.51|42.99|43.23|44.67|43.5|51.26|49.96|49|41.03|37.85|48.64|48.27|43.2|31|27.97|30.5|33.1399|29.5|34.52|34.36|29.1|31.45|31.6|40.12|36.99|37|45.4|51.86|62.55|60.06|65.93|71.64|71.26|79|76.92|68.82|71.86|72.5|74.5|71.99|71.15|87.05|86.36|93.26|98.06|123.43|137.71|186.41|175.87|201|192.5|185|194|186.08|170.41|154.41|147.2|160.25|163.96|126.1|136.06|170|151.77|177.84|191.86|216|191.55|165.93|147.35|153.54|163.35|132.55|143.89|151.21|155.42|184.1|225.29|286.51|237.3|234.02||
2025-07-04 05:40:21|russ2000_2_0344|JAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:22|russ2000_2_0345|JAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:23|russ2000_2_0346|JCAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:26|russ2000_2_0347|JELD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|30.82|38.8|31.82|27.36|25.37|18.31|20.3|19.4|16.61|23.01|19.16|14.54|21.11|24.61|29.01|27.45|27.54|24.23|22.21|18.83|11.66|10.06|13.15|13.55|15.04|16.01|17.7|14.65|14.24|10.89|5.5|3.65||
2025-07-04 05:40:28|russ2000_2_0348|JILL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.65|55.55|39|22.15|45.9|29.75|25.75|26.55|8.5|9.65|5.45|2.9|3.46|2.738|4.08|9.68|19.07|17.44|18.59|16|19.1|16.54|22.45|24.88|20.2|27.59|26.66|30.83|33.92|25.21|26.9|18.69|14.95||
2025-07-04 05:40:31|russ2000_2_0349|JNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:32|russ2000_2_0350|KALA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1019.98|709.2907|720.7792|644.3556|302.1978|419.0809|265.7343|185.8142|205.7942|292.7073|611.8881|440.5594|364.6354|450.05|258.7413|168.8312|94.9051|33.9311|17.3926|14.105|5.65|10.13|14.55|13.5|5.71|7.185|6.2231|5.8501|6.8575|6.93|4.06||
2025-07-04 05:40:34|russ2000_2_0351|KDMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:35|russ2000_2_0352|KIDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|21.54|32.08|29.9|41.08|39.83|30.8|39.79|48.73|46.36|54.23|46.98|55.01|53.92|70.1|58.13|48.37|46.17|50.17|41.32|43.76|42.27|38.66|31.11|27.44|32.47|31.95|25.98|23.22|21.12||
2025-07-04 05:40:38|russ2000_2_0353|KINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|1.25|4.065|1.875|1.875|2.5|2.5|4.69|4.375|3.75|6.875|6.875|9.685|6.25|6.25|5.3125|4.53|3.125|2.35|1.375|1.5625|1.55|1.25|1.15|1.35|1.5|1.45|2|1.5|2.4|4.75|4.2|6.3|6.05|5.4|8.25|7.1|5.02|3.62|3.11|3|2.14|2.25|2.48|2.84|2.37|2.51|1.66|1.69|1.1001|0.92|0.45|0.74|2|2.4499|1.99|3.5|2.75|2.7385|3.6|3.43|3.32|3.1|3.08|3.23|4.82|4.95|4.84|5.09|5.1674|5.09|5.64|7.19|6.16|7.32|8.645|7.9|7.44|8.4|9.8|7.77|9.03|9.02|12.7|15|14.625|15.05|19.45|19.1|17.45|18.55|15.78|16.81|8.92|8.09|7.63|7.025|4.4|5.97|6.595|7.06|8.03|7.15|4.92|5.3|4.465|3.93|1.01|1.36|1.28|2.04|2.56|3.77|4.82|8.72|16.75|16.06|16.3||
2025-07-04 05:40:43|russ2000_2_0354|KLXE|price_second_month|0.57142857142857|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.25||96.95|46.45|31.225||11.2|4.29|7.32||9.6|4.68|3.12||4.725|5.35|16.22||8.9|12.31|11.85||5.19|5.36|4.64||1.95||
2025-07-04 05:40:45|russ2000_2_0355|KNSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.69|20.22|17.62|15.94|9.1|10.65|18.46|21.76|17.8|17.03|21.84|13.28|12.58|11.62|10.62|7.66|11.5|16.09|12.86|13.67|17.52|15.82|20.36|18.67|26.74|22.08|20.28|26.49||
2025-07-04 05:40:48|russ2000_2_0356|KNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|30|36.24|37.34|44.33|49|53.66|60.23|62.21|66.08|86.04|95.72|100.78|130.46|148.45|203.09|236.36|176.54|163.53|181.85|208|195.3|219.88|261.85|301.71|318.7|312.78|398.48|346.65|513.09|377.31|491.09|508.44|431.85|474.07||
2025-07-04 05:40:50|russ2000_2_0357|KOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.6|10.65|27.55|57.61|60.44|53.5|121.99|125.65|82.67|94.18|91.84|50.35|7.24|10.5|7.14|6.5|5.71|2.25|2.49|5.85|2.95|2.51|6.67|4.11|3.58||
2025-07-04 05:40:53|russ2000_2_0358|KREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.74|19.7|20.39|21.3|19.13|20.27|20.13|18.96|20.12|20.31|16.37|18.16|18.44|18.45|20.8|20.96|21.55|20.96|19.99|19.26|16.55|14.83|11.23|12.44|12.39|9.27|9.14|11.93|11.63|11.09|9.13||
2025-07-04 05:40:55|russ2000_2_0359|KURA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|4.59|3.01|5.88|5.1|8.35|8.9|7.15|16|22.6|16.5|19.55|12.7|14.96|16.86|15.28|15.43|12.46|16.36|23.47|36.35|33.32|23|18.46|13.96|14.46|13.16|13.9|14.98|11.92|13.21|10.09|9.49|21.38|20.47|21.06|11.04|7.71|5.61||
2025-07-04 05:40:58|russ2000_2_0360|KZR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.5|296.8|203.5|97.4|33.8|26.1|43.8|52.7|48.1|57.7|55.8|54.2|76.2|138.6|140.2|50.5|98.4|75.9|62.9|28.5|16.3|8.31|10.4|6.887|6.006|7.47|5.71|3.83||
2025-07-04 05:41:00|russ2000_2_0361|LAND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|16.69|16.41|12.17|11.2|12.26|10.7|10.87|11|9.2|9.21|8.49|10.11|11.28|11.14|12.81|11.27|13.81|13.46|12.46|12.96|13.55|13.22|12.27|12.49|11.4|12.375|13.835|14.69|15.3|14.75|18.08|23.78|23.55|28.57|28.62|26.84|22.91|20.18|17.6|15.77|16.01|14.51|12.85|13.06|13.57|12.01|11.46|9.92||
2025-07-04 05:41:03|russ2000_2_0362|LASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.96|19.1|21|19.55|12.7|19.81|16.28|21.2|22.26|31.21|38.12|27.64|27.61|24.89|14.93|12.27|12.68|10.44|11.3|14.16|11.39|13.51|12.86|12.81|11.94|10.86|9.17|15.48||
2025-07-04 05:41:06|russ2000_2_0363|LAUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.72|14.37|13.6|13.37|15.86|15.85|14.75|14.87|16.47|17.34|17.25|20.86|10.19|12.48|14.79|14.82|14.42|15.995|11.08|11.92|12.94|11.02|10.48|10.39|12.1|13.82|13.12|13.4|15.68|15.42|19|19.94|22.16||
2025-07-04 05:41:09|russ2000_2_0364|LAWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:10|russ2000_2_0365|LBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:11|russ2000_2_0366|LBRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|21.16|17.58|16.67|14.04|10.43|8.94|6.52|5.42|6.43|10.41|11.9|14.5|10.34|9.98|11.18|16.38|15|16.53|14.88|11.74|15.8|19.57|21.13|24.69|20.59|18.4|17.27|11.83||
2025-07-04 05:41:13|russ2000_2_0367|LCII|price_second_month|0.29508196721311||||||||||1.5|1.5||1.25|1.0626|0.875||1|1.25|0.625||0.5626|0.625|0.5626||0.875|0.7813|0.4532||0.4688|0.375|0.2657||0.2344|0.4688|0.75||1.2188|1.1875|2.3125||2.1563|2.0625|2.0938||2.625|2.125|2.094||2.875|3.25|3.5||4.313|5.938|5.5||6.407|6.875|6.375||7.469|6.125|5.813||6.1563|4.5313|4.5||3.9375|3.125|2.875||3.75|4.275|5.375||8.225|7.775|8.025||9.1|9.255|13.9||20.35|17.925|18.085||22.7|25.81|28.19||32.4|25.26|26.01||33.14|40.68|27.4||15.95|17.11|12||12.17|21.69|20.65||20.2|20.86|22.72||24.72|19.98|24.53||27.85|30.21|32.25||39.32|45.54|51.2||50.01|42.19|51.07||58.02|54.61|60.89||84.84|98.02|107.75||102.4|115.85|130||90.15|82.8|66.8||90|91.85|107.13||114.98|106.29|129.68||131.42|134.63|155.87||111.88|101.46|92.45||126.36|117.42|125.71||103.38|120.54|103.39||91.19||
2025-07-04 05:41:20|russ2000_2_0368|LCNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|19.5|17.5|15.125|10|9.5|10|8.625|10|10.25|10.1875|10.6375|11|11.0625|12.5|13.25|13.75|16.3125|17.13|18.0625|18.25|19.05|19.315|18.525|19.25|18.8|19.125|19|18.75|18.5|18.25|16.525|13.35|13.9|12.345|13|10.95|9.12|10.67|8.5|9.7|10.2|11|11.5|12.25|11.75|12.35|11.74|12.3|12.1|12.87|13.1565|13.379|13.091|14|15.75|18.65|19.34|18|17.5|15.35|15.21|14.45|15.0825|16.28|16|16.55|16|16.77|17.59|20.7|21.8|19.55|18.45|21|18.5|19.55|18.6|16.04|17|16.97|16.77|18.49|15.83|14.87|14.66|14.8|16.97|17.64|17.48|19.15|18.19|15.83|15.96|18.24|18.27|13.59|14.91|14.56|14.08|14.1|16|17.54|15.49|14.51||
2025-07-04 05:41:24|russ2000_2_0369|LEGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.05|14.77|16.02|14.37|12.21|15.1|14.98|16.99|18.81|19.6|24.97|25.71|15.66|17.01|17.3|19.96|19.41|22.61|22.5|25.34|22.9|26.96|26.17|24.69|22.52||
2025-07-04 05:41:27|russ2000_2_0370|LEVL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:28|russ2000_2_0371|LEXEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:29|russ2000_2_0372|LILA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|36.45|32.01|40.66|28.13|21.58|26.5|21.11|26.15|21.72|20.7|21.75|19.76|18.25|19.07|17.64|15.51|17.93|17.49|10.11|9.82|12.55|11.52|13.85|14.26|11.36|11.15|9.51|6.86|7.64|8.82|7.29|9.17|6.98|6.15|8.62|9.47|6.96|6.77|4.91||
2025-07-04 05:41:31|russ2000_2_0373|LILAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8|37.78|34.63|42.54|28.56|21.17|26.37|20.96|25.78|21.47|20.45|21.75|19.53|18.49|18.98|17.5|15.44|18.02|17.59|9.755|9.64|12.52|11.45|14.04|14.39|11.24|10.93|9.51|6.8|7.68|8.78|7.27|9.17|7.04|6.24|8.63|9.47|6.91|6.71|5.15||
2025-07-04 05:41:34|russ2000_2_0374|LIND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.7|9.95|9.83|9.79|9.88|10.83|8.91|10.8|9.89|10|9.28|9.62|8.97|9.49|11.21|10.54|9.21|12.1|15.13|12.88|13.36|16.48|18.72|15.39|13.17|7.75|8.25|12.9|21.52|17.55|15.17|16.17|15.34|12.57|7.73|9.08|11|9.48|9.14|7.885|9.25|7.76|9.92|13.26|11.17|10.71||
2025-07-04 05:41:37|russ2000_2_0375|LITE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|24.08|25.34|34.55|41.35|45.9|58.5|56.8|54.1|61|59.9|68.4|44.47|50.61|42.91|53.97|72.28|77.8|74.49|84|83.17|90.01|80.05|86.64|86.77|97.26|86.08|84.82|53.53|53.81|54.86|52.63|43.1|47.17|43.43|57.61|86.97|70.33|78.37||
2025-07-04 05:41:39|russ2000_2_0376|LIVN|price_second_month|0.45702864756829|||||||||||||||||||||||||||||||||||||||||||||7.75|3.75|3.5||4|5|4.75||6|6.25|3.5||7.75|16.13|15.25||10.63|6|13.5||12.5|17.88|15.94||12|21.44|23.25||16.9|15.76|26.53||13.12|17.21|18.4||21.56|30.85|32||33.36|20.46|20.72||43.39|29.85|32.3||21.32|17.53|20.64||16.82|13.94|13.16||21.7|17|16.57||16.63|15.94|20.44||23.68|26.68|31.02||27.95|28.3|33.5||44.94|52.42|52.53||51.96|50.74|65.422||62.46|51.16|55.68||59.46|60.78|59.37||50.23|60.11|44.97||61.21|70.06|79.92||99.82|123.97|91.47||71.96|73.79|75.43||48.13|45.21|66.21||84.11|79.19|87.43||62.47|50.77|55.54||51.43|52.88|51.74||54.82|52.54|46.31||45.02||
2025-07-04 05:41:45|russ2000_2_0377|LIVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:46|russ2000_2_0378|LJPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:47|russ2000_2_0379|LKSD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0380|LLEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0381|LMAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.33|6.1|6.72|7.18|5.35|3.31|3.27|2.28|2.08|2.81|3.2|4.71|4.75|5.39|7.15|6.37|6.92|7.1|6.92|5.54|5.6|5.39|6.22|6.25|6.24|6.13|6.95|8.25|7.92|7.82|7.37|7.12|7.62|10.25|13.22|15.91|13.16|15.31|18.46|23.9|22.14|29.74|36.54|34.35|34.76|33.05|36.12|27.64|25.15|26.62|31.66|35.55|28.5|26.285|29.62|41.17|48.57|49.94|56.62|50.02|43.37|43.87|49.22|46.06|50.11|61.04|58.68|53.34|71.06|80.02|90.29|107.97|91.85|81.4||
2025-07-04 05:41:52|russ2000_2_0382|LNTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|3.57|2.33|1.95|9.59|9.5|12.8|16.5|16.95|22.55|15.3|14.2|15.6|18.75|23.94|24.7|21.89|20.7|16.69|12.77|13.3|13.22|19.1|20.25|26.37|26.78|28.95|68.52|77.37|60.65|73.96|87.12|67.79|70.04|65.37|79.77|104.81|89.27|93.82|75.76||
2025-07-04 05:41:55|russ2000_2_0383|LOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.26|13|16.14|14.45|17.6|22.95|24.55|22.65|26|26.1|30.05|30.1|17.91|16.6|16.11|17.4|18.17|16.79|14.47|20.09|44.9|57.52|59.41|60.06|91.87|60.47|40.16|37.22|32.23|34.56|22.4|32.27|33.15|39.01|32.64|42.99|47.4|31.81|28.05||
2025-07-04 05:41:58|russ2000_2_0384|LOGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635.1064|235.2024|216.3022|111.9011|61.5006|52.8005|38.1004|19.7402|14.6011|7.53|5.34|4.9|6.53|5.39|5.43|7.1|8.63|8.16||
2025-07-04 05:42:00|russ2000_2_0385|LOVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|23.84|27.81|29.85|18.78|16.05|5.83|26.23|26.55|43.71|55.3|74.02|75.21|67.96|56.99|30.12|20.92|20.99|27|26.39|19.18|26.04|22.39|21.74|28.03|24.26|18.65|18.87||
2025-07-04 05:42:02|russ2000_2_0386|LQDA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.91|20|9.52|4.69|4.12|4.16|9.48|4.96|3.03|3.13|2.92|2.67|4.18|5.21|3.65|5.77|5.02|7.48|8.12|7.02|7.14|14.385|12.42|9.51|11.55|15.49|15.6||
2025-07-04 05:42:05|russ2000_2_0387|LTHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:06|russ2000_2_0388|MARK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403|365|314|33|19|18|28.49|39.6|23|20.5|61.4|42.2|30|56.8|46|30|58.4|33.7|20.199|11.3|13.5|30.8|29.5|55.5|60.3|58.5|70|49.7|46|40.499|43.3|46.4|40.5|46.4|45.401|45.7|29.8|30|27.472|85.4|74.8|44.2|34.5|16.8|19.5|10.4|8.296|6.5|6.574|28.7|13|13.7|39.1|15.9|13.2|13|9.201|4.327|4.01|2.701|1.4|1.12|0.625|0.4596|0.22|0.1893|0.0894|0.0955|0.0556|0.061||
2025-07-04 05:42:09|russ2000_2_0389|MAXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:10|russ2000_2_0390|MBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8379|11.0156|7.7354||9.7719|9.7719|9.0612||9.2389|10.2605|10.8201|11.0626|11.1|11.5663|11.9394|13.2661|13.6774|14.8086||17.2768|19.0044|17.4927|17.2768|18.4807|19.2744|18.8209|18.9342|19.0238|18.6905|18.1667|19.2857|18|17.5|11|11.25|10.75|10|9.25|7.625|11|9.375|8.875|8.5|9|9.5|8.5|8.675|9.62|11.15|11.475|11.25|15.5|13.5|14|12.62|13.55|15.25|15|16.6771|16.75|16.75|15.625|16.995|16.875|15.76|16.3926|17.525|20.5001|26.75|21.9|22.3|24|26.35|24.95|22.665|21.5|20.1|23.515|25.06|23.81|19.09|17.45|21.99|23.15|23.16|23.8|26.71|25.98|24.625|27.09|29.25|28.24|23.74|26.99|28.53|24.3|21.1|27.48|30.98|24.57|28.95||
2025-07-04 05:42:14|russ2000_2_0391|MBIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|17.2933|17.3733|15.2533|13.84|13.0533|10.4333|12.14|12.7267|12.3667|13.4733|18.2133|23.22|28.0067|23.6333|32.3867|28.56|24.55|26.97|25.59|30.05|22.86|28.7|33.77|41.48|39.57|45.85|41.28|40.72|33.06||
2025-07-04 05:42:22|russ2000_2_0392|MBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6764.9662|8407.458|5662.4717|5024.9749|2872.4856|3322.4834|2624.9869|2887.4856|2167.4892|2204.989|2677.4866|2429.9878|2594.987|2759.9862|2369.9882|2279.9886|1514.9924|621.6719|483.8226|456.1477|354.5982|412.4979|310.5|165|71|66.5|11.78|14.06|9.975|2|1.29||
2025-07-04 05:42:26|russ2000_2_0393|MBTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:27|russ2000_2_0394|MCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.42|50.2|41.15|35.98|38.72|39.96|36.74|45.99|45.29|28.65|29.93|34.87|51.3|62.91|77.95|100.11|97.82|75.56|76.81|67.43|55.8|30.58|40.12|38.77|40.82|40.95|51.71|64.94|60.43|65.53||
2025-07-04 05:42:31|russ2000_2_0395|MCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|12.6|15.38|11.94|13.02|14.68|19.16|17.34|23.71|24.51|29.95|27.14|26.3|24.73|21.08|13.86|16.88|16.53|13.88|21.07|22.73|27.08|28.18|24.94|27.36|27.72|23.4|24.54|25.45|33.77|26.71|21.76|20.32|21.73|20.18|18.53|21.2|17.58|17.32||
2025-07-04 05:42:37|russ2000_2_0396|MCRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||826.6|660.2|480.8|608.6|216.2|205.8|193.6|181.6|269.8|204.8|190|164|169.4|167|118|76.6|83.2|84.9|67.2|123.9|490.4|613.6|421|414.6|128.2|215.2|164|62|102.8|133|101|94|70.6|22.4|23|18.434|16.012|19.6|15.186|7.05||
2025-07-04 05:42:41|russ2000_2_0397|MCRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:42|russ2000_2_0398|MDGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.4544|192.5029|262.5039|320.9548|245.0037|280.0042|178.8527|271.6041|169.7525|103.6016|153.6523|149.8022|105.3516|103.9516|144.9022|172.5526|193.9029|148.7522|139.6521|167.3025|136.502|230.6535|286.3043|301.7045|260.0539|206.8531|170.4876|245.3537|146.6522|141.7521|113.0517|83.6513|81.9012|64.401|15.0642|7.6441|12.6037|9.5|16.65|15.53|16.19|16.89|50.34|133.85|265.61|249.21|113.89|125.57|92.19|91.1|110.69|92.96|116.02|105.46|119.11|119.49|134|82.25|82.71|87.09|66.39|75.08|68.81|288.76|280.02|180.89|190.94|229.71|223.29|259.17|336.74|339.87|271.57||
2025-07-04 05:42:49|russ2000_2_0399|MEDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.46|36.11|27.82|32.22|33.96|32.05|42.13|58.71|61.91|69.98|56.5|80.36|76.62|101.95|92.65|124.44|124.7|155.91|166.39|182.35|207.41|140.03|143.24|150.93|207.24|193.88|207.19|271.02|271.98|403.14|387.99|383.36|335.21|340.92|298.59||
2025-07-04 05:42:55|russ2000_2_0400|MEET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:56|russ2000_2_0401|MESA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.08|10.03|9.1|6.33|7.16|6.7|3.74|3.67|6.15|12.48|11.21|8.09|7.68|4.44|2.71|2.43|1.25|3.09|1.64|1.41|0.7802|0.9274|1.13|1.295|1.02|1.13|1.02||
2025-07-04 05:43:02|russ2000_2_0402|METC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1761|6.2915|3.852|5.4971|6.3477|6.2273|4.2532|4.7508|5.0156|3.2822|2.8488|2.1988|2.4235|2.3032|2.568|4.2693|4.0927|7.2385|10.0954|12.7195|11.9491|8.4583|9.1885|8.0089|5.9465|7.8494|16.2287|19.0348|14.0014|11.8428|12.1175|9.5946|9.3267||
2025-07-04 05:43:08|russ2000_2_0403|MFSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:09|russ2000_2_0404|MGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:10|russ2000_2_0405|MGPI|price_second_month|0|||||||||||||||||||||||||||||5.47|5.9|7.4133|8.27|7.9|8.7933|8.9867|10.3933|10.1367|10.465|11.175|13.435|12.06|12.36|12.305|14.78|15.815|14.77|13.49|9.25|9.065|8.75|6.06|6.25|6.25|6.5|8.375|7.5|5.94|7.125|7|6.75|6.875|5.125|6.75|6.625|4.81|5|4.22|3.75|3.44|4.5|4.75|4.345|4.565|4.675|6.06|6.975|6.975|4.875|3.7|3.695|3.75|4.235|5.9|10.815|17.845|9.21|9.34|7.67|8.36|9|11.27|13.33|28.48|24.09|21.81|19.84|17.06|14.46|8.22|6.42|7.4|4.93|0.8|0.6|2.3|3.78|6.63|7.11|6.79|6.59|9.11|9.09|8.13|6.13|4.99|6.04|3.29|3.33|3.3|4.14|5.35|5.04|5.01|5.68|7.07|11.92|14.88|15.59|17.64|15.94|20.92|23.39|32.72|39.94|47.3|44.23|51.21|56.23|74.35|83.92|88.55|77.11|67.99|81.85|60.21|48.17|45.62|28.76|37.51|35.55|43.61|63.88|69.69|65.3|77.98|79.61|96.86|109.46|125.06|101.44|95.06|119.9|85.45|85.18|77.62|89.59|46.28|32.74|29.42||
2025-07-04 05:43:26|russ2000_2_0406|MGTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:27|russ2000_2_0407|MGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|13.51|12.76|24.56|19.8|17.69|16.66|15.87|13.93|12.93|15.52|13.69|12.51|17.68|13.73|8.39|8.46|6.19|7.72|6.82|6.03|5.4|6.16|5.14|4.09|6.39|7.13|5.09||
2025-07-04 05:43:32|russ2000_2_0408|MITK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.19|1.13|1|1.38|1.25|1.25|1.5|2.06|5.06|3.69|2.5|2.06|1.41|1.09|1.44|1.06|1.06|0.69|0.69|1.63|1.5|2.88|4.25|11.13|5.16|6.06|0.63|1.25|0.71|1.95|1.51|2.02|1.55|1.22|1.15|1|1.07|1.1|2.26|1.53|0.625|0.58|0.48|0.9|0.63|0.91|1.25|1.65|1.28|1.4|1.08|0.75|0.64|0.55|0.42|0.33|0.45|0.21|0.07|0.11|0.35|0.7|0.7|0.8|0.8|1.4|3.57|5.5|7.1|10.95|7.33|10.4|2.12|4.54|2.38|4.3|6.33|5.17|6.99|5.31|3.26|2.47|3.46|3.2|3.3|3.3|5.25|5.17|9.09|7.77|5.6|6.25|7.8|10.15|9|7.65|8.65|7.25|9.57|10.81|10.2|10.14|7.13|8.71|9.33|12.69|11.78|15.28|16.96|22.37|17.13|14.86|9.02|10.22|10.23|9.3|10.42|11.17|11.29|11.61|12.55|9.32|9.32|9.37|9.39||
2025-07-04 05:43:48|russ2000_2_0409|MJCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:49|russ2000_2_0410|MLNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:50|russ2000_2_0411|MLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.13|9.5|14|20|18.63|15.75|19.5|23.75|24|22.9|22.05|26.6|23.44|21.01|19.05|18.95|16.25|18.51|18.55|25.1|31.3|39|32.77|30.25|32.6|46.61|41.31|34.18|34.59|37.88|36.55|34.15|31.8|30.75|35.25|29.05|28.15|26.16|28.88|26.83|11.23|7.88|8.7|6.27|5.75|4.55|4.52|4.5|4.0701|7.37|4.94|4.99|3.92|3.73|3.51|3.25|3.7107|4.02|4.17|4.2699|4.32|6.2|8.06|6.93|5.55|5.9|5.64|5.35|5.41|5.41|6.04|7.49|6.9494|9.1|19|12.9|16.2|11.1|12.1|12.7|11.53|11.41|10.32|10.52|11.35|11.01|10.51|11.66|12.18|11.82|10.66|10.98|9.9216|10.21|10.67|9.6|9.32|9.22|11.8|13.78|14.95|19.57|20.64|26.01|24.25|19.46|15.88||
2025-07-04 05:44:00|russ2000_2_0412|MLVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:02|russ2000_2_0413|MNLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:03|russ2000_2_0414|MNOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|9.15|6.91|4.5|3.78|4.1|3.76|1.72|2.23|2.85|6.3|6.37|7.01|5.85|5.05|5.278|3.74|2.61|2.2|2.12|2.1|1.743|1.88|1.84|2.06|3.13|2.46|2.28|2.22|2|2.06|3.05|3.51|4.03|2.97|3.22|5.3|6.51|6.55|7.05|6.04|5.91|5.05|7.1|11.01|9.39|9.225|10.15|8.58|11.51|9.15|7.07|5.63|5.34|5.65|5.97|5.76|4.09|3.69|3.28|2.33|2.43|2.29|2.52|2.3|2.14|2.36|1.85|1.37|1.3206|1.27|1.8|1.76|1.4||
2025-07-04 05:44:09|russ2000_2_0415|MOGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:11|russ2000_2_0416|MPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5933|23.9952|22.3305|22.7223|22.1352|21.699|21.2876|20.3619|19.4371|21.1638|18.7886|16.1971|14.8476|13.4971|13.5019|15.419|16.1886|16.1105|16.3267|15.981|15.7648|18.5724|18.2267|19.9546|21.0886|21.7687|25.3514|24.8524|25.76|23.7638|23.8095|22.7667|24.0362|22.1771|25.0476|23.9524|23.019|23.7143|23.6571|24.05|25.25|25.3|25.5|26.1|24.802|21.01|21.9|22.47|15.5|11.55|10.76|9.65|7.43|7.65|9.4|8.75|8.43|8.25|10.89|9.51|10.4|10.12|11|10.92|11.92|12.41|14.53|15.11|15.83|15.6|15.6001|15.648|16.65|16.5|14.99|16.1299|18.78|22.75|28.45|27.245|29.7|33.5269|31.55|35.9|30.45|26.19|24.49|24|24.25|26.97|21.27|18.66|19.24|23.24|23.52|28.2|26.59|31.46|27.99|27.47|29.09|33|30.6|22.18|21.89|20.12|21.03|21.4|30.21|32.05|28.4|26.65||
2025-07-04 05:44:19|russ2000_2_0417|MRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:20|russ2000_2_0418|MRSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.19|17.31|20.43|13.76|5.3|7.3|4.74|2.43|3.49|8.98|10.76|18.2|25.51|19.21|14.45|11.82|7.77|3.74|3.21|7.5|6.66|5.81|7.52|1.22|1.59|4.85|2.35|1.58|2.28|0.5234|0.349||
2025-07-04 05:44:24|russ2000_2_0419|MSBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|32.44|35.29|34.94|29.82|33.11|31.35|32.59|34.26|25.95|25.6|25.24|25.44|28.15|25.27|15.39|14.98|18.42|24.27|27.19|25.08|25.28|29.43|25.72|25.09|26.91|26.16|19.34|22.13|22.94|24.06|22.38|22.77|26.85|19.38|16.94||
2025-07-04 05:44:29|russ2000_2_0420|MSGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:30|russ2000_2_0421|MTEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:31|russ2000_2_0422|MVBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|6.5|||||8|7.925|8.125|8.375|8.375|8.675|8.5|8.5|8.5|10|10|10|7.5|7.5|10|10|10|9.8|8.5|9.5|9|9|9.25|9.625|10|9.125|11.25|11.75|12|12|13.5|17.24|16.75|16.625|16|16.09|15.3|13.35|14|15.45|15|11.5|12.75|13.2|12.4|13.8|12.8|15.25|18.26|19.7|18.84|18.1|18.48|16.51|15.88|18.84|21.27|17.64|13.78|13.52|20.84|23.79|44.98|39.5|41.07|39.07|37.33|33.53|23.79|25.78|18.47|24.4|19.86|22.62|18.1|19.78|21.51|20.15|19.835||
2025-07-04 05:44:37|russ2000_2_0423|MYOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:38|russ2000_2_0424|NBN|price_second_month|0.031587057010786|||||||||||||||||||4.5||4.125|4.5833|4.6667||4.7083|4.9166|3.9166||4.0834|4.25|3.8334||3.25|3.625|3.8334||3.6667|4.0834|4.5833||5|5.5|8||7.5|7.3333|7.167||7.167|7.3333|7.667||8.333|8.6667|9.3333||9.667|12.6667|19||15|9.875|10.188||9.625|8.5|8.125||8.0625|8.5|8.625||12.9|12.19|12.88||14.9|13.85|14.68||16.5|16.7|19.3||19.32|18.88|23||20.55|21.83|24||21|19.55|19.1||18.0095|17.7001|14.25||11.25|11.52|7.21||8.1|8.75|8.4501||12.7|12|15.43||13.75|12.8899|12.6||8.48|9.5|9.1465||9.67|10.09|9.58||9.57|9.26|9.64||9.95|10.53|10.5||11.25|11.58|13.1||20.35|26.15|23.15||21.8|21.7|16.73||27.58|22.17|21.99||17.55|18.4|22.52||29.87|33.72|35.73||36.53|36.67|42.1||41.67|44.1|55.19||60.86|77.13|91.73||88.99||
2025-07-04 05:44:50|russ2000_2_0425|NCBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:52|russ2000_2_0426|NCSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||396.6|335.6|297|301.8|323.4|146.6|113.6|53.2|42.2|41.6|20.8|10.78|12.56|20.6|37|27.98|23.1883|30.75|41.95|39.57|29.05|26|23.84|17.5|17.64|12.4|14.9|18.14|21.2|20.94|26.93|30.7||
2025-07-04 05:44:56|russ2000_2_0427|NE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.09|25.46|25.59|35.42|30.35|37.13|38.41|37.74|52.09|45.28|42.93|47.2|37.92|33.59|26.84|24.73||
2025-07-04 05:45:00|russ2000_2_0428|NEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.125|10.9375|6.25|10|4.6|3|3|1.7|1.1|1.35|1|0.9|0.75|0.15|0.09|0.06|0.89|0.34|0.23|0.3|0.355|0.33|0.4|0.2364|0.32|0.6|1|1.6|1.52|1.68|1.24|1.15|0.85|1.3|0.98|0.71|0.84|1.31|1.6|1.52|1.36|1.45|1.04|1.27|1.35|1.42|1.15|1.36|1.67|1.7|2.82|2.84|3.34|3.56|2.16|3.5|3.58|3.39|5.33|4.24|4.54|5.33|6.08|7.97|6.37|8.97|8.04|8.94|8.07|7.56|10.11|9.24|8.4|11.6|13.85|16.4|19.6|21.71|24.98|25.81|28.33|26.69|38.95|47.58|50.97|41.03|48.62|34.26|21.41|8.42|10.05|11.21|16.85|17.18|15.03|18.17|15.6|13.71|16.52|17.73|9.99|7.28||
2025-07-04 05:45:11|russ2000_2_0429|NEOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:12|russ2000_2_0430|NERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|39.76|40.16|43.2|40.96|39.2|98.4|99.2|107.2|70|68.4|49.2|48.4|42|72.8|84|63.28|63.52|41.28|51.76|48.8|63.12|117.6|25.68|29.68|26.56|23.52|14.72|7.768|5.6|3.2|13.17|3.34|2.16|5.92|8.2|5.84|2.83|2.4038|2.74|2.255|1.67|1.54||
2025-07-04 05:45:17|russ2000_2_0431|NEXT|price_second_month|0.012012012012012||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.82||9.9868|10.05|10.12||10.32|10.02|8.79||6.78|5.52|4.79||6|5.49|6.22||2.48|2.68|2.21||4.12|2.86|3||4.69|5.99|4.94||7.98|5.29|5.11||8.01|4.8|6.95||9.2||
2025-07-04 05:45:21|russ2000_2_0432|NGVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.32|51.29|53.97|59.51|62.07|78.37|74.91|78.68|99.89|98.01|115.14|89.07|74.63|92.58|47.32|53.54|56.82|68.45|70.13|82.91|80.39|71.91|65.51|69.68|71.07|75.86|82.56|49.43|53.75|39.48|45.27|47.56|39.53|48.57|47.66|43.75||
2025-07-04 05:45:26|russ2000_2_0433|NH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:27|russ2000_2_0434|NHTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14500|26000|19000|20500|15000|12000|4252|3752|1376|252|376|68.8|125|318.8|400|337.5|306.3|228.1|137.5|56.3|8.5|2|1.8|5.5|4.4|3.4|2.8|1.2|2.4|2.5|1.4|4.86|9.9|7.91|15.85|15|13.99|10.4|17|12.4|15.82|10.02|9.1|4.65|3.08|1.41|2|3.53|3|1.58|0.979|1.46|0.7|0.3291|0.25|0.4799|0.7|0.24|0.165|0.34|0.17|0.09|0.18|0.46|0.6|0.87|1.52|1.3|1.23|0.85|1.24|0.84|1.56|3.4|4.66|6.6|14.05|13.55|13.05|33.8|26.74|48.39|31.17|29.85|32.14|25.29|27.79|27.86|20.18|17.95|17.43|22.12|26.47|21.38|12.72|10.18|7.56|5.77|3.51|7.3|5.21|5.29|6.76|7.29|6.68|7.06|7.02|6.93|5.27|4.07|5.09|5.5|5.4|5.36|6.24|6.91|6.735|5.44|4.86|4.8107||
2025-07-04 05:45:37|russ2000_2_0435|NIHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:38|russ2000_2_0436|NINE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|30.78|28.74|26.22|17.9|5.48|5.48|4.06|1.96|1.46|2.55|3.84|2.02|1.98|1.51|1.07|2.87|3.33|10.5|9.08|3|4.37|2.13|2.14|1.63|1.21|1.75|1.09|0.5283||
2025-07-04 05:45:42|russ2000_2_0437|NK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:43|russ2000_2_0438|NMRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|13.73|12.89|8.95|9.3|8.54|8.54|13.15|9.99|4.54|4.25|7.21|10.505|12.68|13.14|17.55|18|11.07|10.22|8.35|8.02|5.9|7.15|8.26|10.48|10.14|13.83|15.48|14.67|11.02||
2025-07-04 05:45:47|russ2000_2_0439|NODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|16.51|17.39|16.48|16.43|16.71|15.52|15.11|17.09|16.89|16.59|14.25|14.44|16.82|17.59|17.91|19.1|19.56|18.5|17.61|16.7|13.08|13.19|13.84|13.4|12.82|13.18|13.9|15.11|15.54|16.14|14.24|13.1||
2025-07-04 05:45:52|russ2000_2_0440|NOVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.875|15.939|26.439|75.375|64.125|78.564|30.375|27.564|30.78|25.08|22.89|25.74|28.89|18.15|20.67|12.84|18.9|30.45|31.65|42.45|41.25|33.18|29.79|25.65|23.4|30.18|27.63|39.54|28.29|27|27.6|27.96|32.4|29.25|28.98|24.42|24.21|15|3.21|2.85|2.7|1.98|1.92|2.94|8.37|6.63|8.7|12.91|11.9|9.48|11.02|11.49|11.61|9|7.59|9.6|8.14|8.43|10.98|12.55|12.12|12.82|12.68|13.15|14.93|12.99|14.33|12.87|15.31|16.89|20.25|24.3|34|39.1|48.1|55.85|64.85|76.6|64.93|81.73|80.02|75|93.18|89.21|102.71|107.17|119.98|132.33|138.97|153.22|161.45|136.63|122.96|133.69|157.75|156.91|165.6|166.98|144.44|172.94|162.16|183.28|166.98|144.64|123.82||
2025-07-04 05:46:05|russ2000_2_0441|NPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:07|russ2000_2_0442|NRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|18.31|17.5|15.34|13.65|15.14|14|13.7|12.38|15.2|14.71|13.7|16.08|15.95|18.65|24.15|32.6|34.25|28.3|34.9|38.55|39.87|39.61|51.89|63.26|63.2|66.67|54.04|55.44|55.59|51.61|49.74|54|40.05|39.54|35.89|34.1|37|45.16|43.82|43.24|41.51|40.95|28.59|22.8|19.66|14.59|13.64||
2025-07-04 05:46:15|russ2000_2_0443|NRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:17|russ2000_2_0444|NSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|15.88|17.32|20.59|20.31|20.58|24.01|24.25|22.01|26.5|24.53|28.1|28.08|27.97|28.31|29.47|33.6|33.7|36.87|28.15|34.15|34.1|39.84|45.17|57.25|61.38|59.6|52.45|51.73|38.53|42.3|36.98|34.06|33.04|35.52|34.92|46.74|45.1|38.62|34.05||
2025-07-04 05:46:22|russ2000_2_0445|NSSC|price_second_month|0|||||||||||||||||||||||||||||0.5556|0.3333|0.2778|0.3478|0.3478|0.3611|0.2911|0.32|0.3333|0.2778|0.2911|0.4444|0.6111|0.6667|0.5833|0.4856|0.4022|0.4022|0.32|0.2778|0.2844|0.3122|0.4444|0.4167|0.4589|0.4167|0.3956|0.5689|0.5556|0.5689|0.6811|0.6111|0.5967|0.5422|0.4722|0.3056|0.3333|0.3611|0.3956|0.3478|0.3956|0.3889|0.3678|0.5422|0.5289|0.5567|0.6389|0.6311|0.7222|1|1.09|0.9967|0.92|1.0167|0.9211|1.1222|1.9556|1.8422|2.2|2.2356|2.0644|2.7222|3.5667|5.07|4.8533|4.845|3.22|2.58|2.965|3.075|2.52|2.75|2.3|2.055|0.725|0.495|0.72|0.695|0.925|1.1|1.01|1|0.825|1.175|1.105|1.3245|1.1|1.345|1.485|1.625|1.685|1.8849|2.17|2.49|3.245|3.48|3.09|2.485|2.255|2.775|2.725|2.975|2.925|3.11|3.295|3.575|4.275|4.325|4.775|3.925|5|5.05|5.925|7.55|8.27|10.745|13.36|17.24|15.625|10.17|11.36|12.455|15.25|15.565|16.27|19.565|23.235|20.39|19.61|29.66|26.38|31.6|37.19|24.78|30.6|45.03|49.65|46.38|39.23|24.56|27.9||
2025-07-04 05:46:33|russ2000_2_0446|NTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|31.87|33.16|32.84|39.75|45.61|47.92|52.84|39.68|41.23|35.44|27.5|35.07|30.22|24.29|26.14|34.16|34.29|36.74|33.31|36.83|39.8|31.58|32.88|35|36.15|26.2|28.95|27.72|29.66|33.16|38.25|37.93|38.8|42.63||
2025-07-04 05:46:38|russ2000_2_0447|NTGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:39|russ2000_2_0448|NTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|17.25|12.25|11.38|19.87|21.01|26.1|26.7|31.18|17.91|13.54|14.76|13.9|16.66|12.12|19.1|20.82|34.81|63.57|69.06|160.53|113.13|84.19|46.14|60.24|48|40.17|37.55|37.96|30.93|32.8|21.67|22.44|15.62|10.09|9.325||
2025-07-04 05:46:43|russ2000_2_0449|NTRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|7.72|13.79|10.11|11.94|9.56|10.32|12.02|9.5|9|11.74|27.46|17.32|16.76|22.71|31.88|38.48|35.01|43.265|65.46|83.02|111.09|90.51|118.43|91.46|62.99|36.69|47.52|37.19|48.55|47.08|59.1|56.64|76.55|109.82|118.26|167.78|160.56|161.21||
2025-07-04 05:46:47|russ2000_2_0450|NVCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|11.13|7.75|7.85|7.6|12.5|20.25|19.1|20.55|31.525|43.3|34.32|53.28|53.55|91.56|91.995|80.03|64.4|80.02|119.41|172.95|187.93|135.9|99.73|72.96|75.59|82.13|76.84|82.01|71.81|21.93|12.35|16.02|22.01|19.44|20.04|19.07|19.18||
2025-07-04 05:46:52|russ2000_2_0451|NVEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0248|1.8875|2.4325|2.375|3.2375|3.205|5.505|4.7525|5.455|4.8975|6.8125|7.825|9.075|9.2|9.05|11.8375|13.6|10.8125|15.9|22.325|18.3475|20.1075|19.88|15.1625|11.775|16.3375|11.82|13.07|18.55|26.08|22.535|26.4125|32.875|25.35|30.795|34.495|34.8675|26.305|23.195|25.1|24.2125|25.4075|22.86|24.0325|21.76|18.05|22.37||
2025-07-04 05:46:57|russ2000_2_0452|NVTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:58|russ2000_2_0453|NWFL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2528|6.3971|6.4935|6.3013|6.734|8.9945|12.1033|6.2209|5.772|5.9003|8.4656|6.0606|5.5796|4.8741|4.7138|5.291|4.3611|7.3112|5.4385|6.6057|6.7468|6.6186|7.2856|7.7088|7.6139|7.7473|9.3119|16.8254|15.0072|17.0678|17.8817|17.4661|18.7417|19.3068|19.6768|18.2049|18.8918|18.759|19.3333|19.1515|18.7273|19.9394|20.1515|18.2242|18.1879|19.1091|18.2728|18.3333|16.9697|15.8485|17.8303|19.697|15.6909|16.0606|16.0606|17.3333|17.0848|16.4242|17.0242|15.1576|14.6667|15.7576|16.903|16.7273|18.4|18.7576|20.8333|19.2867|18.2933|19.3|19.0333|19.4667|19.4667|19.0533|19.8733|19.1599|19.1667|17.74|18.8333|19.2773|23|24.7667|25.9333|29.36|30.23|29.52|31.22|39.24|35.51|30.64|32.05|30.72|35|30.88|24.49|24.75|26.96|25.54|25.41|25.5|25.76|28.11|26.29|25.5|31.98|34.225|24.12|27.13|27.71|27.61|25.31|27.24|30.9|25.84|26||
2025-07-04 05:47:07|russ2000_2_0454|NXGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:08|russ2000_2_0455|NXRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|12.35|13.22|11.65|14.16|20.91|19.62|23.32|24.16|23.2|28.79|24.11|28.11|32.18|36.49|38.07|39.95|45.83|48.87|48.6|32.7|41.83|43.77|41.56|51.42|64.79|74.58|84.66|72.11|58.31|47.09|48.72|41.01|37.98|30.46|28.25|35.51|47.3|47.07|42.55|33.89||
2025-07-04 05:47:12|russ2000_2_0456|NYMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:13|russ2000_2_0457|OBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:14|russ2000_2_0458|ODT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:15|russ2000_2_0459|OFED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.554|10.95|12|11.5125|12|13|16.75|15.24|15.75|17.22|16.55|17.2|17.945|17.81|18.9|20.5|20.3|18.16|18.13|19.53|19.54|20.08|22.05|23.25|28|28.36|29.92|29.29|29.58|26.52|23.06|27|23.32|23|22.5|26.5|20.3|26.23|23.7|25|25.8|23|23.4|23.5|21.56|26.09|24.85|23.02|19.2|12.5|10.4|13.97|12.9999|13.37|14.5|12.5|12.27||
2025-07-04 05:47:20|russ2000_2_0460|OLLI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|16.81|23.01|23.97|26.13|30.2|33.1|41.1|45.95|53.25|58.9|72.55|94.35|65.59|85.33|86.55|61.4|65.31|46.34|97.65|87.96|84.16|88.03|84.04|65.73|50.65|44.72|58.84|56.55|46.2|57.02|59.92|74.85|75.08|78.82|98.34|96.98|117.6|113.24|133.44||
2025-07-04 05:47:24|russ2000_2_0461|OOMA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|6.42|6.05|7.99|8.97|8.925|9.6|8.3|10.65|12.25|11.15|14|16.2|13.77|13.24|10.16|10.27|13.23|11.93|16.48|13.25|14.53|15.65|20.31|18.87|20.33|15.33|11.86|12.71|13.23|12.4|15.24|13.16|10.91|8.62|9.52|11.4|14.26|12.9|12.57||
2025-07-04 05:47:29|russ2000_2_0462|OPBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13|14.75|13.5|13.75|12.5|10.7|8.5|6.2|4.75|4.7|3.35|3.25|2.25||0.26||1.01|0.99|2|1.25|1.5|2|||1.45||||||6.2|6.25|8.1|8|8.16|7.25|6.9|6|6.05|5.77|5.75|5.9|6.3|6.61|7.6|7.65|8.65|9.65|10.25|12.5|12.18|9.99|9.32|10.26|9.5|9.72|8.85|6.13|6.17|7.48|9.37|10.26|10.07|13.68|13.75|11.66|12.28|11.46|11.27|8.08|9.41|8.65|10.2|9.87|12.88|17.16|13.39|12.755||
2025-07-04 05:47:36|russ2000_2_0463|OPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.4267|93.6797|93.2432|104.8689|100.663|101.7343|104.2737|98.9965|91.7752|82.3715|92.8068|86.3393|89.8309|90.7435|104.0753|102.8453|93.4813|97.6475|97.8856|98.5601|94.7113|89.9103|92.8068|77.8482|62.8499|65.5877|54.72|77.56|93.16|76.52|82.44|89|73.56|74.92|54.88|56.24|67.64|34.76|31.25|24.59|27.11|32.17|29.13|25.37|24.54|24.6|25.27|28.59|26.53|25.5|24.87|21.05|17.86|15.23|16.44|7.09|7.59|5.17|2.7|2.29|2.2|1.14|0.9119|0.1826||
2025-07-04 05:47:42|russ2000_2_0464|OPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:43|russ2000_2_0465|ORC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.3|53|60.8005|63.35|64.1|69.9|68.95|69.5|67.95|43.15|46.15|46.25|51.9|52.75|53.8|49.1|50.15|48.2|47.9|35.95|37.25|39.85|33.85|35|32.25|29.8|28.85|31.7|22|25.65|28.15|28.65|27.6|25.1|22.6|18.25|15.6|13.5|10.69|11.36|10.13|9.61|7.39|8.53|8.54|8.29|7.88|8.79|7||
2025-07-04 05:47:49|russ2000_2_0466|ORRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8711||15.6313|15.3228|15.837|15.6313|15.837|16.4541|19.3327|17.2768|17.7087|18.5725|19.0044|20.3002|20.9481|23.356|28.5714|30.1587|38.0952|37.1882|37.8685|38.5488|39.9093|39.5918|37.4762|33.4762|32.619|34.7143|35.2381|35.2857|34.4286|33.35|31.31|31.5|30.55|30.99|30.25|29.5|27|30.785|36.53|33.05|35.22|24.42|20.37|26.2|27.5|26.12|14.3|8.64|8.65|7.58|8.75|8.5|14.15|15.8|16.27|16.46|16.38|16.35|16.57|16.77|16.75|17.25|17.41|17.77|17.59|18.845|20.39|22.25|21.85|21.1|24.45|25.3|24.7|25.95|26.05|20.62|20.42|21.24|21.34|21.92|17.8|13.48|13.77|16.12|19.48|25.24|23.86|23.4|24.42|24.58|25.73|26.91|23|18.1|21.6|23.93|26.95|26.11|35.8|39.5|33.5|30.06||
2025-07-04 05:47:58|russ2000_2_0467|OSBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.45|6|5.25|6|5.7|6|6.8625|6.75|7.2|7.3125|7.5938|8.1094|8.7656|8.9531|10.4531|11.3906|11.7656|9.5625|9.4931|9.8906|9.7988|10.7813|10.4063|8.0625|8.0625|8.7188|8.9063|9.6563|12.09|13.905|13.245|14.6925|16.5113|20.5|19.5|19.005|21.35|20.8|25.22|25.465|24.05|26.97|32.59|32.72|28.01|30.56|33.19|31.92|30.12|30.36|30.13|28.51|29.24|29.74|26.49|25.76|18.99|16.93|14.98|6.09|6.41|5.52|5.6|6.79|4.12|0.83|1.95|1.04|1.15|1.24|1.25|1.2|1.32|1.44|1.18|3.4|5.71|5.75|4.51|4.92|4.71|4.75|4.72|5.48|6.19|6.23|7.75|6.69|7.23|8.16|9.2|10.95|11.6|11.45|13.45|13.75|14.95|15.45|14.67|14.28|12.2|11.79|12.35|10.64|7.7|8.17|9.66|11.97|13.86|11.76|12.35|14.23|15.27|13.72|17.46|16.58|11.84|14.47|14.09|13.43|14.46|17.03|18.6|18.34|16.54||
2025-07-04 05:48:09|russ2000_2_0468|OSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:10|russ2000_2_0469|OSMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:11|russ2000_2_0470|OSPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0313|4.1875|4|5.0313|4.5|3.1875|3.9063|23.0625|12.4375|10.9375|4.8125|6.5|5|1.95|1.05|2.3|2|1.35|1.1|0.75|1.23|2.64|2.56|2.3|2.08|1.92|5.62|6.8|9.96|10.5|11.28|9.99|8.35|9|11.77|17.59|22.77|31.32|22.44|11.06|12.96|13.82|10.44|4.94|7.41|8.66|6.58|7.92|6.37|5.98|8.64|8.97|11.94|7.11|8.43|9.04|6.99|9.42|7.51|8.27|8.38|7.9|7.7|7.98|11.15|14.77|29.8|25.62|26.64|16.72|18.68|13.75|16.53|18.23|14.5|13|13.7|12.55|13.4|12.05|21.65|18.75|16.97|21.3|13.95|13.5|18.65|16.51|20.32|21.55|19.78|23.36|26.15|19.27|17.09|13.78|13.23|11.51|12.57|13.52|15.14|12.25|10.03|9.61|13.17|16.12|18.12|16.04|15.93||
2025-07-04 05:48:21|russ2000_2_0471|OVBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.2|8.7018|8.9578|9.3417|9.8535|10.8773|11.1972|11.1972|12.4769|15.36|15.573|16.2133|16.2133|25.28|25.6|28.16|27.2|26.9|26.2|29.6|25.2|21.8|21.3|20.6|20|20|20.2|18.6|19.088|18.88|18.8|16.512|17.936|18.04|19.08|21.68|23.88|27.08|24.96|26|26.72|26.21|25|25.0875|25.15|25.15|25.25|25.45|25.5|25.25|25|25.49|25|25.1|22.5|19.07|20.4|23|28.92|22.21|22.66|20.29|19.79|19.5|20.12|18.4|17.38|18|19.12|20|19.1|18.57|18.75|20.45|20.55|21.75|22.34|22.7|23.36|24.04|23.6|22.48|23.255|25.5699|22.5201|22.28|21.81|24.25|28.55|34.15|32.9|39.7|39.15|50.05|42.15|37.15|36.51|36.3|32.21|37.67|27.8|25.05|22.8|23.05|24.29|23.44|27|28.45|29.86|30.7|29.26|26|26.05|24.18|24.25|23.43|25|23.31|24.5|27.18|31.5|33.19||
2025-07-04 05:48:31|russ2000_2_0472|OVID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|10.72|6.87|7.73|6.61|3.9|2.06|1.69|1.79|3.72|3.12|5.255|5.69|6.29|3.11|3.9|3.53|3.35|3.22|1.69|2.06|1.83|2.47|3.48|3.56|3.05|3.43|3|1.13|1.14|0.53|0.3009||
2025-07-04 05:48:35|russ2000_2_0473|OVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.823|2.127|2.165||2.687|3.398|3.042|3.161|4.069|4.198|3.358|3.555|3.457|3.222|3.407|3.481|3.259|3.245|3.259|3.366|3.555|4|3.926|4.148|4.148|4.919|6.778|7|7.111|8|8|10.555|14.333|13.467|12.5|15.333|14.2|15.85|15|13.9|11.4|10.99|10.75|8.5|8.24|7.5|7.45|5.68|4.55|3.9|4.4|4.59|4.35|5.7451|5.4699|5.56|6.25|5.97|5.51|6.05|6.76|7.41|7.2|7.5|8.1|7.89|8.07|8|9.5899|9.9297|10.22|10.25|9.9805|9.62|9.7|10.1|9.45|9.75|9.975|11.5599|14.54|14.28|14.85|18.2397|21.42|19.83|20.97|18.73|17.85|18.81|16.15|18.73|16.69|13.76|13.5|17.92|16.16|18.9|17.45|17.49|19|17|18.09|19.51|27.35|23.09|25.11|26.11|24.93|23.82|26.67|31.16|27.07|25.49||
2025-07-04 05:48:44|russ2000_2_0474|PAR|price_second_month|0|||||||||||||||||||||||||||||3.6667|2.5867|1.8333|2.6667|2.8333|2.0867|1.8333|3.3333|5.1667|4.2533|4.2533|3.6667|3.7467|3.6667|4.6667|5.3333|4.8333|4.1667|4.3333|5.42|6.2533|5.92|6|7.3333|11.0867|9.42|9|7.42|6.5|6.04|7.1267|4.6667|4.3733|3.7533|4.46|4.3333|4.3333|5.3733|3.3733|3.7533|2.54|2.1267|1.3333|1.3333|2.2|2.3|2|2.4333|3.6133|3.62|5.1333|3.26|3.4667|4.4333|5.2867|6.5467|6.9333|5.9333|7.88|9.8|19.1|16.64|21.4|18|14.48|9.26|8.48|9.07|9.29|8.23|7.32|7.87|9.4|8.04|3.3|4.6|6.3|6.08|5.41|5.9|6.77|4.83|6|5.36|4.08|3.62|3.95|5.14|5.12|5.01|5.02|4.58|3.99|4.3761|5.54|4.98|4.29|4.27|5.67|4.91|4.07|4.5|6.8|5.78|4.35|5.32|5.35|6.55|8.67|10.75|8.72|11.04|14.01|25.68|19.87|26.97|28.11|23.13|30.09|26.49|25.01|37.34|53.98|86.88|66.96|67.93|52.37|41.94|37.58|35.2|24.37|34.15|34.57|43.48|36.83|43.82|44.62|53.99|81.14|68.71|65.56||
2025-07-04 05:48:49|russ2000_2_0475|PARR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|12|14.9|16.9|20.4|20.65|19.4|18.26|15.09|18.55|23.23|18.23|25.73|22.95|15.3|13.6|14.26|14.88|16.82|17.02|20.4|17.45|17.71|17.65|16.98|17.2|19.43|21.77|24.94|20.17|9.54|8.65|12.51|17.82|13.31|15.69|13.54|14.81|16.4|18.99|22.79|26.5|21.37|35.28|34.65|40.38|28.56|21.8|17.79|15.58|20.32||
2025-07-04 05:48:54|russ2000_2_0476|PBIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:55|russ2000_2_0477|PCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8054|13.8054|14.3689|16.0594|19.8347||||31.837|34.0909|35.4996|35.6123|35.4996|32.1187|33.8092|27.0473|22.5394|22.4267|15.7776||9.2412|6.9872||6.8745|7.8888||5.0714|3.9444||2.4793||2.0286||2.9301|||4.0571|6.7618||6.7618|||10.5184|||11.7769|10.7438||10.404|10.4545|10.4545|11.0909|12.5|13.65|14|14.4|14.75|16.95|19.5|16.5|16.73|16.94|16.47|17.11|13.37|9.45|9.57|11.34|13.94|15.69|19.02|22.7|24.24|19.02|19.05|18.95|18.26|14.39|15.61|15.82|15.85|15.37|19.26|21.44|19.65|19.5||
2025-07-04 05:48:59|russ2000_2_0478|PCSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:00|russ2000_2_0479|PCYO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||0.899|0.8|2.188|2|2.2|3.75|3.13|2.5|4.38|1.7|2|1.6|1.2|1.55|1.3|1.2|1.9|2.3|1.9|1.7|1.8|1.5|1|1.1|1.2|0.8|1.5|1.05|1.1|1.2|1.05|1.65|2.6|2.6|2.3|2.25|8.25|8.4|8.78|7.85|7.6|7.84|7.99|6.5|7.91|11.75|9.04|8.0878|8.31|7.01|7.8|8.38|7.3|6.57|6.29|3.98|3.32|2.85|3.0699|2.68|2.4399|2.94|2.42|3.35|3.72|3.49|3.1|2.05|3.01|2.52|2.06|2.51|3.54|5.88|5.77|6.68|6.22|5.61|6.75|6|4.18|5.33|4.74|5.1|3.98|4.64|4.6|5.15|5.15|6.95|7.4|7.6|8.65|8.95|10.85|10.09|10.17|10.05|10.87|11.18|12.99|10.27|9.03|8.8|10.67|15.27|15.46|15.69|12.82|10.45|10.56|8.63|8.97|9.87|12.32|9.56|9.79|9.54|11|10.52|11.75|9.9|11.06||
2025-07-04 05:49:04|russ2000_2_0480|PDLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15.5|14.8|13.06|13.12|14.06|14.07|14.51|14.05|8.76|8.51|11.08|10.55|11.54|13.71|15.06|10.65|9.42|9.41|9.85|9.16|7.64|7.91|9.1|8.73|9.07|11.26|12.7|12.99|13.56||
2025-07-04 05:49:07|russ2000_2_0481|PDVW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:08|russ2000_2_0482|PEBK|price_second_month|0||||||||||||2.6143|2.9749|2.8847|2.7044|2.7044|2.7044|2.5241|2.6593|2.5917|3.02|3.11|3.8673|3.8424|3.9664|3.8673|3.9168|3.9664|3.7681|3.9168|3.8177|3.5698|3.4706|3.5698|3.5698|3.2724|3.8176|3.5996|3.3814|3.7086|3.6541|3.7086|4.4395|5.7593|5.7593|5.6393|5.3989|5.0391|5.1598|5.0992|5.5884|5.6573|6.2094|6.416|6.33|6.3472|7.741|10.6247|10.0175|10.1693|10.2831|8.1962|7.7408|9.714|9.3345|8.3954|7.5701|6.1471|6.6366|6.4488|6.4488|7.3253|7.4631|9.5167|7.0123|7.9138|8.5149|6.8871|6.9421|7.2126|8.8705|8.8154|9.4065|9.3163|9.2662|9.161|9.5167|11.0493|10.0551|11.6915|12.1542|13.2231|16.4463|16.6364|17.3636|16.3939|17.8848|15.9|15.2273|12.4545|12.5|10.091|8.6727|4.9182|5.9091|6.3272|4.4091|4.9455|5.4545|4.5818|4.8091|6.3636|5.7727|4.1545|4.9189|7.4045|7.1818|8.5273|8.9818|9.9818|11.1999|11.8182|12.3545|14|15.4818|15.3636|16.5454|16.7274|16.7273|16.8207|17.3727|17.0091|17.7091|19.1091|20.4545|24.7273|24.9364|27.6182|31.9455|27.85|31.77|30.52|28.47|28.2|27.35|27.87|31.5|25.43|17.5|17|24.88|23.38|24.89|28.2|28.65|28.49|26.15|26|29.72|33.69|17.22|21.06|27.1|26.65|30.27|29.11|32.01|26.42|27.53||
2025-07-04 05:49:13|russ2000_2_0483|PETQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:14|russ2000_2_0484|PFBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:15|russ2000_2_0485|PFGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|24.83|25.83|22.2|23.6|28.4|27.55|29.7|30.65|36|32.55|34.46|38.53|40.37|46.26|47.26|50.26|27.81|33.11|44.24|55.52|50|45.68|44.42|53.65|40.91|49.98|60.98|58.69|55.29|62.37|63.9|76.34|67.85|74.64|88.24|82.8|89.29||
2025-07-04 05:49:19|russ2000_2_0486|PFNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:20|russ2000_2_0487|PFSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:21|russ2000_2_0488|PI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6|29.99|45.27|37.03|24.72|12.84|19.08|21.29|19.65|18|24.59|36.47|31.85|30.49|25.93|23.26|35.48|66.76|49.95|58.29|74.97|66.28|46.81|90.71|123.38|132.62|101.2|63|84.67|102.81|160.84|168.1|193.63|93.14|116.42||
2025-07-04 05:49:24|russ2000_2_0489|PIRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:25|russ2000_2_0490|PJT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.23|26.85|25.96|24.85|29.64|37.01|38.59|38.32|42.06|47.81|55.57|58.32|47.23|45.43|38.65|39.94|43.2|49.66|53.09|60.51|70.46|69.83|72.35|78.98|76.08|62.88|75.84|70.11|74.34|78.88|67.83|78.5|86.98|104.98|105.65|123.5|167.36|159.16|151.06||
2025-07-04 05:49:28|russ2000_2_0491|PKBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8555|3.0526|3.5316|4.5637|4.9158|4.5214|4.7609|6.268|5.8144|5.2736|6.5041|7.099|7.8596|8.1132|7.6239|7.2978|7.3424|7.1842|7.3672|6.3855|6.5997|7.1586|5.9013|3.7204|3.1149|3.6178|5.0739|4.3618|4.6389|5.608|4.7077|5.3907|5.5318|4.8601|3.8981|3.7989|3.353|3.651|3.3095|3.2598|4.4582|5.3685|5.9081|6.1403|8.0989|7.8888|7.8616|7.5746|8.0527|8.4557|8.3669|8.6743|8.4079|9.7521|10.5184|13.1104|16.0781|17.2727|15.9504|17.2314|17.1488|19.6364|21.1364|17.4727|18.9636|19.3182|20.7|21.2455|18.5|12.91|12.82|14.4|19.03|20.63|20.52|21.7|24.1|23.81|22.62|21.75|20.47|16.06|18.59|18.07|16.55|15.67|19.24|23.56|19.54|20.01||
2025-07-04 05:49:33|russ2000_2_0492|PLAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:34|russ2000_2_0493|PLNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|14.39|17.85|22.02|21.61|21.43|21.51|24.76|32.06|36.98|39.75|50.86|55.22|58|75.49|69.95|74.32|81.17|63.23|58.47|74.68|83.98|79|81.3|81.69|91.2|70.37|69.99|77.13|81.05|65.03|61.37|67.16|62.76|60.8|81.21|99.55|91.38|103.03||
2025-07-04 05:49:37|russ2000_2_0494|PLSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9199|6.13|14.49|28.59|19.99|23.88|18.5|16|14.31|12.54|18.23|12.11|11.14|14.24|6.86|9.75|10.15|14.9|32.21|17.32|25.9|20.3|5.61|2.23|1.23|1.83|2.73|5.97|4.69|9.24|10.16|12.62|18.64|21.4|18.31|16.93||
2025-07-04 05:49:39|russ2000_2_0495|PMBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:40|russ2000_2_0496|PQG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:41|russ2000_2_0497|PRMW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:42|russ2000_2_0498|PRNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:43|russ2000_2_0499|PRPL|price_second_month|0.0097560975609756|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.54||9.8|9.8|9.85||9.95|10.04|10.015||8.29|5.58|5.75||6.98|7.61|8.71||18|23.8|31.74||26.79|22.3|13.44||3.2|4.05|4.88||2.87|1.51|1.04||1.04|1.015|0.8402||0.7062||
2025-07-04 05:49:45|russ2000_2_0500|PRSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:46|russ2000_2_0501|PRTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:47|russ2000_2_0502|PRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:48|russ2000_2_0503|PSDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:50|russ2000_2_0504|PTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0505|PTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0506|PTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:52|russ2000_2_0507|PTVCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:53|russ2000_2_0508|PUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:54|russ2000_2_0509|PUMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|11.07|18.24|16.13|17.84|14.63|16.22|18.83|18.95|10.36|8.47|9.99|5.14|6.12|6.72|11.41|9.7|7.5|8.63|10.79|12.88|9.16|10.98|8.95|6.67|9.56|9.16|7.31|9.55|7.94|8.4|8.44|5.66||
2025-07-04 05:49:57|russ2000_2_0510|PVAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:58|russ2000_2_0511|PVBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.62|13.05|14.01|15.74|18.5|19.5|20.85|20.1|23.6|23.2|23.9|28.25|25.32|23|23.2|25.81|11.71|11.32|9.22|7.76|10.2|12.39|15.9|16.23|18.11|17|15.02|14.6|7.08|9.17|8.06|9.82|9.84|10.03|9.38|10.15|11.58|11.87|11.22||
2025-07-04 05:50:00|russ2000_2_0512|PYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:01|russ2000_2_0513|QCRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6.8333|6.5|6|6.3333|6|6.1667|6.6667|7.5|8.3333|8.5|8.8333|10|10.8333|13.1667|14.08|18.6667|22.92|21|19.3333|20.08|14.3333|12.6667|12.5|10|9|10|8.7467|6.7467|7.6667|6.68|7.2333|7.5|8.5|9.8333|9.6067|10.2267|11.7267|12.6067|15.2667|17.6933|19.6667|18.4|18.5|20|20.63|20.55|21.5|19.75|18.2|18.24|16.4|17.85|17|17.51|14.4|14.81|16.04|15|13.35|10.86|9|10.6|10.24|7.7|8.9|9.75|9.78|8|7.77|8.95|9.37|8.99|9.91|11.97|13.8|13.86|16.48|15.61|15.8501|17.905|17.3|17.13|17.62|17.91|17.48|21.54|21.71|24.2|22.42|27.29|31.22|38.15|43.4|43.8|43.7|45.4|43.6|48.05|43.5|36.85|35.75|32.08|35.31|41.8|38.06|30.37|29.97|34.87|41.4|47.81|51.95|53.94|55.86|55.42|55.85|52.61|53.49|38.42|52.46|49.68|57|56.67|77.13|92.11|75.33|67.3||
2025-07-04 05:50:07|russ2000_2_0514|QES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:08|russ2000_2_0515|QHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:09|russ2000_2_0516|QTNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:10|russ2000_2_0517|QTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.86|18.4|15.35|18.74|23.65|21.83|27.13|25.15|25.92|26.15|36.22|42.7|75.75|49.2|51.05|39.97|28.74|16.86|9.25|12.7|11|19.8|26.4|24.01|23.48|16.18|13.03|12.33|7.59|5.28||
2025-07-04 05:50:13|russ2000_2_0518|QUOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:14|russ2000_2_0519|RAMP|price_second_month|0||||1.144|1.0816|1.1244|1.2299|1.269|1.6672|1.4992|1.4368|2.0733|2.375|2.1875|2.0313|2.0938|1.875|2.2813|1.3125|1.8125|1.9688|1.9688|1.8438|1.7188|2.0313|2.2188|2.6875|2.6875|2.6407|2.1875|1.7969|2.5313|1.5|1.8438|1.8125|2.0625|1.9375|2.25|3.7813|3.7813|4.625|4.875|5.5625|5.625|5.1875|6.875|6.813|7.75|9.75|13.438|14.375|12.75|15.625|19|22.938|15.25|17|17.75|17.188|21|21.625|20.0625|23.625|23.9375|27|17.5625|18.4844|28.875|29.25|25.5|36|27.875|16.95|12.74|12.92|14.6|17.78|17.65|15.35|15.26|14.99|16.16|16.62|19.48|24.1|22.47|25.29|22.5|18.45|19.82|22.18|25.88|23.58|24.29|24.92|21.36|27.8|24.5|12.32|12.71|14.67|14.45|7.51|8.28|10.66|9.12|11.54|16.86|17.41|12.395|17.03|17.14|13.75|10.97|12.44|14.04|14.07|17.06|17.69|18.2|21.99|24.88|33.28|37.23|22.73|18.545|19.03|20|16.57|20.96|22.9|20.74|21.18|25.99|26.53|28.52|26.2|23.29|27.25|27.37|29.29|45.69|47.3|53.75|51.38|42.36|50.09|35.44|50.43|55.84|58.51|63.16|50.24|49|46.93|43.16|25.6|19.85|21.96|23.63|24.34|32.34|33.16|34.98|31.29|25.92|30.36|29.88|32.58||
2025-07-04 05:50:20|russ2000_2_0520|RARX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:21|russ2000_2_0521|RBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|25.56|30.37|28.57|21.76|22.2|19.1|18.38|20.31|17.22|13.08|12.84|15.64|19.74|23.4|25.74|24.46|23.06|21.46|22.23|22.11|19.76|10.88|13.63|15.77|17.3|18.65|22.54|24.21|17.46|16.7||
2025-07-04 05:50:23|russ2000_2_0522|RBBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.3|121.55|139.7|128.8|73.85|24.1|13.25|10.25|3.85|7.2|8.8|23.15|35.45|45.7|29.65|28|26.3|33.05|26.35|22.25|23.55|20.6|24.25|23.3|24.3|31.4|38.45|43.35|28.9|32.9|16.6|21.45|16.9|7.75|6.2|11.25|10.55|10.9|10.65|13|14.9|13.4|15.15|16.2|12.95|13.05|14.6|12.15|9.65|8.35|12.25|16.05|17.25|14.55|18.65|18.35|18.85|18.5|17.06|7.83|7.04|7.04|7.79|9.16|8.62|6.03|5.9|6.75|6.91|7.77|6.48|6.06|6.92|5.34|5.15|4.27|5.17|2.93|3.23|4.4|4.28|6.86|8.64|7.44|6.53|5.45|3.04|2.83|3.51|2.53|4.46|2.78|2.96|2.13|2.99|3.14|3.41|3.91|4.72|3.38||
2025-07-04 05:50:28|russ2000_2_0523|RBNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:29|russ2000_2_0524|RC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|15.66|16.66|17.1|16.43|19.08|17.9|17.61|17.52|14.91|15.31|13.64|14.45|13.76|13.15|13.8|14.85|15.2|15.8|13.8|15.65|17.15|14.9|16|14.75|14.62|15.53|15.4|6.44|9.87|13.68|13.1|14.59|15.31|15.36|14.26|14.68|13.25|13.17|11.26|10.25|10.87|10.13|8.49|7.99|8.29|7.37|6.93|4.31||
2025-07-04 05:50:32|russ2000_2_0525|RCKT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.24|48.64|47.48|30.08|36.8|28.44|25.2|6.4|6.6|3.994|9.24|16.98|20.99|23.77|16.11|14.88|17.44|11.1|17.39|20.15|20.51|26.26|30.14|54.67|40.87|34.21|24.43|17.91|11.85|15.34|18.08|19.21|20.65|16.09|22.85|29.03|20.66|18.85|14.39|9.45|2.33||
2025-07-04 05:50:35|russ2000_2_0526|RCKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||10|13.37|19|13.75|10|10.5|9.5|9.75|8.5|5.5|6.88|5.5|7|7|8.75|14|13.75|18.5|17.25|18.5|15.31|8.44|7|6|6.63|7.25|7.56|6.5|5|5.25|4.25|4.88|4.6|6.35|6.05|7.02|6.65|4.6|5.52|6.41|8.99|11.28|17.3|20.96|20.46|19.2|20.8|31.24|29.59|30.13|23.93|23.74|23.8|10.93|14.11|14.75|15.87|8.71|7|5.67|5.86|5.3|3.11|3.08|3.75|5|7.61|8.48|8.22|7.66|9.16|14.59|11.865|11.54|9.49|11.75|13.23|11.71|13.31|13.82|14.62|15.89|15.24|13.76|14.33|14.88|15.04|19.88|19.17|18.25|11.36|11.51|11.4|10.57|10.65|10.8|14.25|12.9|17.7|18.4|28.2|30.15|25.89|29.95|24.46|29.14|27.88|24.35|20.74|24.08|29|43.59|58.32|49.68|35.53|38.54|37.45|26.13|28.28|26.62|19.11|17.77|28.87|24.95|38.99|32.24|21.7|20.34|22.75||
2025-07-04 05:50:40|russ2000_2_0527|RCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:41|russ2000_2_0528|RCUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|14.47|11.42|11.65|8.9|7.81|8.27|15.22|33.54|24.07|25.37|33.28|24.13|29.17|43.8|29.86|18.95|24.09|30.51|18.21|20.26|20.09|14.62|19.15|15.15|17.12|15.44|10.89|9.03||
2025-07-04 05:50:43|russ2000_2_0529|RDFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|20.96|21.97|19.92|15.46|19.61|16.73|16.92|19.78|27.69|29.36|46.35|48.76|75.74|53.22|48.57|40.69|23.67|9.8|8.49|5.36|8.61|9.79|9.36|7.31|7|5.93|9.34|9.49|6.67|10.2||
2025-07-04 05:50:45|russ2000_2_0530|REPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:53|russ2000_2_0531|REPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|13.05|14.6|10.15|13.46|15.67|20.42|24.28|48.5|35.97|36.27|31.76|28.49|16.05|14.53|19.12|19.67|21.9|18.54|21.14|11.32|8.71|5.01|10.17|14.08|12.68|8.42||
2025-07-04 05:50:55|russ2000_2_0532|RETA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:56|russ2000_2_0533|REVG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.57|27.71|28.37|32.26|20.58|16.51|15.38|7.45|10.95|13.42|11.82|12.23|3.78|6.1|7.76|8.96|19.5|15.32|17.76|14.22|14.22|11.04|11.36|13.01|11.57|12.94|15.81|18.79|20.63|24.86|27.2|31.33|32.08|44.67||
2025-07-04 05:50:59|russ2000_2_0534|RGCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.75|5.9167|5.8333|4.8333|4.6267|4.9167|5|5.5833|5.8333|5.5633|5.9167|6|5.5|5.5|6.0833|7.1667|6.6667|6.3333|6.71|7.0833|6.75|6.6667|6.96|7.1267|5.71|6.1667|6.4167|6.6267|6.6|6.4333|6.5333|6.4633|6.6667|5.9233|5.87|6.5267|7.7|7.64|7.5833|7.6667|8|8.8333|8.0667|8.94|8.98|9.05|8.5167|8.1733|8.4267|8.6167|8.5833|8.8067|9.1167|8.9667|10.0333|9.17|9.07|9.6833|8.5767|8.08|8.3333|9.4533|9.22|10.2033|10.4167|10.3333|10.4333|10.47|10.81|11.67|12.0667|11.8687|11.6067|12.0067|11.86|12.0867|13.5867|12.3933|12.6|12.7667|12.9875|13.5233|14.56|14.46|13.7867|13.8267|14.2867|14.32|15.5667|15.58|16.6037|17.5867|24.59|27.55|26.63|24.95|26.45|26.93|27.59|27.56|27.23|28.38|29.38|27.45|26.4|23.32|24.26|22.71|22.88|24.08|21.42|21.97|20.36|21.37|24.28|24.275|20.7|18.08|17.55|18.76|20.7|21.25|20.8|20.28|20.55||
2025-07-04 05:51:04|russ2000_2_0535|RGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.78|13.13|12.36|12.19|22.7|18.4|16.7|21.1|26.8|28.45|54.05|67.2|64.52|53.24|46.65|33.32|41.93|40.51|39.84|29.66|37.05|40.08|33.54|32.3|32|25.26|21.04|29.88|22.56|22.25|17.5|18.42|18.61|19.9|14.11|12.22|9.92|6.57|9.07||
2025-07-04 05:51:06|russ2000_2_0536|RICK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.75|5.06|4.25|4.25|2.5|2.69|2.62|2.69|4.19|1.88|0.41|0.47|2.88|3.13|2.88|3.38|2|2.16|1.19|3.34|2.25|3.03|3.04|2.7|2.66|2.35|2.25|1.79|1.43|1.3|1.72|2|2.45|2.48|2.95|3.45|2.72|3.3|3.5|4.9|6.75|6.6|6.83|9.84|8.63|10.22|17.64|21.98|21.54|13.97|4.45|3.03|6.76|7.57|6.97|15.45|9.22|6.05|6.95|10.88|9.59|7.15|7.77|9.4|7.81|7.64|8.12|8.51|8.29|11.15|10.37|11.37|10.5|11.93|9.68|10.45|12.18|10.86|9.99|8.83|10.86|10.99|12.18|17.03|20.81|23.3|32.93|27.01|31.95|32.43|25.02|23.39|16.26|17.8|18.4|20.15|14.49|19.12|29.51|64.25|77.5|64.61|63.31|64.92|57.73|65.21|91.02|83.77|72.23|65.28|58.61|56.36|44.74|45.59|52.46|49.77|40.23||
2025-07-04 05:51:11|russ2000_2_0537|RILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.6|184.8|184.4|186.2|182|191|194.4|88|79|64|36|16|12|7.6|6.1|2.8|2.26|2.8|3.7|7|5.9|6.6|6.8|6.4|5.2|6|7.6|8|9|12.975|11|9.97|9.8|9.51|10.04|9.94|16.85|16.25|15.25|15.4|18.6|18.65|20.85|22.1|17.27|16.4|20.05|21.14|29.1|26.95|19.4|26.35|36.58|57.25|74.96|65.67|77.43|63.04|54.35|53.19|43.25|40.63|36.59|47.88|17.9|16|28.49|5.485|5.85|3.84|3.17||
2025-07-04 05:51:15|russ2000_2_0538|RLGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95|1.05|0.95|0.65|0.55|0.59|0.7|0.5|0.47|0.28|0.25|0.8|0.85|1.01|0.05|0.295|0.419|0.2701|0.2701|0.6|1.32|2.25|2.45|2.4|2.2899|1.77|1.67|1.38|2.18|1.89|1.86|2.17|2.85|3.05|3.05|3.93|4.55|5.84|5.15|3.92|3.29|3.28|3.04|3.6|5.47|5.93|4.58|4.67|3.6|4.06|4.18|5.51|6|6.55|4.69|5.29|4.81|4.06|5.53|6.07|6.9|8.17|6.61|8.64|7.13|6.32|7.02|5.7|5.68|6.46|6.81|6.28|5.73|5.3|6.37|7.54|6.76|6||
2025-07-04 05:51:19|russ2000_2_0539|RLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:19|russ2000_2_0540|RMNI|price_second_month|0.010471204188482|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.51||9.71|9.8|9.9||10.03|9.91|7.67||6.25|6.37|4.92||5.18|4.44|3.88||5.15|3.22|4.36||6.29|9.55|5.85||6.03|4.93|3.73||4.41|2.15|3.31||3.09|1.87|2.82||3.31||
2025-07-04 05:51:23|russ2000_2_0541|RMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|29.64|38.92|42.1|52.4|47.15|50.35|60.05|62.8|76.4|92.75|63.5|73.34|49.97|44.13|47.16|38.76|28.4|28.79|35.76|40.1|38.12|46.34|32.67|29.34|30.02|26.57|28.73|28.14|21.64|25.76|23.79|24.23|22.78|25.49|22.2|18.22|14.93||
2025-07-04 05:51:25|russ2000_2_0542|ROKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.47|41.52|38.6|62.99|39.22|67.37|91.8|145.89|161.64|110.03|109.2|160.97|275.34|415.87|345.7|355.9|227.61|121.97|94.9|67.01|54.18|64.69|57.73|81.02|106.75|63.71|56.48|67.77|69.03|83.51|71.98||
2025-07-04 05:51:28|russ2000_2_0543|ROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:29|russ2000_2_0544|RPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.13|12.18|12.85|19.22|11.76|15.15|18.01|16.9|18.46|26.41|31.55|37.79|31.8|46.29|53.19|54.09|55.54|48.26|45.96|63.11|72.46|77.73|82.01|121.52|127.57|90.29|70.87|58.46|27.52|47.3|47.22|50.23|54.86|56.9|37.51|37.81|42.6|29.09|23.22||
2025-07-04 05:51:31|russ2000_2_0545|RRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.54|22.92|22.98|23.64|22.18|30.52|33.5|34.16|32.62|26.16|29.37|22.17|20.07|23.23|23.76|14.3|17.42|22.13|30.18|43.56|46.17|47.89|49.74|35.78|38.22|45.06|45.32|45.59|43.52|44.73|56.74|48.85|58.28|50.09|49.97|49.85||
2025-07-04 05:51:34|russ2000_2_0546|RTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:35|russ2000_2_0547|RUBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:36|russ2000_2_0548|RUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.06|6.29|6.08|5.1|5.83|5.04|6.78|5.56|6.69|11.5|13.1|14.65|15.82|15.49|14.84|13.79|20.8|16.33|50.79|66.34|62.58|44.85|44.25|46.04|20.9|26.12|32.38|30.74|24.04|17.95|15.43|12.76|11.8|13.37|20.52|11.53|7.25|7.19||
2025-07-04 05:51:39|russ2000_2_0549|RUSHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7037|3.6681|2.6311|2.1867|2.557|2.7052|2.7793|4.0741|2.6667|2.8148|3.6296|4.6667|4.4622|4.5185|2.3704|2.0385|1.9644|1.1674|1.2237|1.5111|2.237|2.0356|2.1156|3.0726|1.1111|1.2|1.0756|1.4193|1.8252|2.4237|3.5585|3.597|3.4193|4.7763|4.8859|4.3111|4.7022|4.2578|5.117|4.7793|4.8593|5.0044|5.2622|6.9541|6.9037|7.04|6.5689|6.6844|5.7733|4.3378|3.4978|4.2933|5.6444|4.3467|4.2756|5.6622|5.1111|7.7867|7.2|7.7022|6.8756|7.0044|8.8933|6.0444|6.4756|7.1956|9.2889|9.8489|9.6178|11.0667|10.8533|13.2889|14.4311|13.4444|11.3289|11.1511|10.0489|10.0533|7.6889|9.3689|10.6222|12.28|14.2178|14.6533|17.12|20.44|17.6933|18.8267|19.6889|17.1956|18.3556|15.9644|16.5244|20.2756|18.6267|16.2711|18.5733|22.66|25.3|28.9067|28.26|32.52|32.6733|33.0067|33.76|35.3267|39.9867|38.7933|45.97|43.61|50.43|42.27|47.04|57.01|56.94|52.215||
2025-07-04 05:51:43|russ2000_2_0550|RVSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6.75|6.875|8|7.375|6.75|6.75|7|8|8.375|7.625|7.375|8.625|9.125|11.375|13.5|7.5|8.22|8.375|5.625|5.875|6.44|5.94|6.315|5.595|4.53|4.44|4.375|4.19|4.845|5|5.64|6.1|6.2|7.1|7.6|7.355|8.375|8.75|9.18|10.69|9.77|10.395|10.15|10.77|10.68|10.75|11|11.135|12.52|12.2|13.06|15.46|16.95|13.95|14.93|13.1|10.7|8.85|6.51|3.7|3.23|3|3.54|2.7|2.45|3|1.81|2.31|3.01|2.94|2.74|2.18|2.26|1.32|1.29|1.7895|2.2|2.38|2.68|2.7|3.38|3.71|3.84|4.21|4.5|4.14|4.42|4.5|4.26|4.66|5.27|6.07|7.73|6.82|8.03|9.22|8.64|8.75|9.85|8.14|7.74|7.75|7.05|7.23|6.45|5|4.13|5.28|6.6|6.87|7.34|7.43|7.77|6.81|7.05|7.59|6.99|4.68|5.92|5.98|4.69|4.27|4.62|5.58|5.17|5.56||
2025-07-04 05:51:48|russ2000_2_0551|RYTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|30.56|31.99|28.26|29.33|25.23|22.33|22.84|18.155|19.84|23.09|29.27|26.58|19.9|13.01|8.95|8.37|3.22|23.82|24.82|24.24|16.75|26.04|32.42|44.38|35.41|47.29|62.04|54.91|59.18||
2025-07-04 05:51:50|russ2000_2_0552|SAFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|18.43|16.6|19.07|16.67|19.32|19.08|28.44|29|40.96|54.79|54.11|53.83|66.77|82.62|71.72|87.03|70.69|60.82|44.85|39.48|28.65|29.88|25.11|20.98|19.78|19.54|18.58|25.06|21.36|18.66|15.05||
2025-07-04 05:51:52|russ2000_2_0553|SAIL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.86||
2025-07-04 05:51:54|russ2000_2_0554|SBBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:55|russ2000_2_0555|SBOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:56|russ2000_2_0556|SBPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:57|russ2000_2_0557|SBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:58|russ2000_2_0558|SCPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|13.86|5.14|4.74|3.27|3.46|6.14|4.26|8.76|8.37|8.13|9.1|6.94|5.71|6.27|4.34|5.16|4.8|5.83|7.2|7.5|10.21|7.73|5.49|6.02|3.92|5.09|3.62|3.28|3.55||
2025-07-04 05:52:00|russ2000_2_0559|SCWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:02|russ2000_2_0560|SELB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:03|russ2000_2_0561|SENS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.82|4|2.86|2.35|1.5|2.84|2.95|2.89|3.27|3.88|3.4|2.72|2.04|1.04|1.02|1.62|0.4771|0.4838|0.3594|3.72|1.86|4.01|3.14|1.68|1.16|1.73|1.08|1.04|0.6881|0.53|0.5896|0.7003|0.44|0.3891|0.3114|0.85|0.54||
2025-07-04 05:52:11|russ2000_2_0562|SFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6667|5.6667|6.2533|5.6667|6.42|7.0333|6.7333|7.4467|7|8|7.7667|8.0333|8.7|11|11.6667|15.75|19.25|19.5|17.2|19.24|20.5|20.5|21.21|23.61|23.95|21.65|19.27|22.46|21.52|21.2|18.93|17.99|14.76|13.44|11.27|8.4|5.82|6.9|8.1|6.75|7.25|8.25|6.4|6.29|8.59|8.08|7.66|7.25|7|8.55|8.61|9.25|10.25|10.9001|13.3|13.26|13.69|13.45|14|16.2225|16.28|17.07|20.13|22.04|22.52|25.6|28.34|30.7|33.5|34.2|35.35|42.9|42.15|47.3|41.6|37.74|38.1|35.63|38.17|42.83|38.12|29.06|25.9|31.9|44|53.43|50.98|58.53|57.06|45.1|43.11|49.5|40.25|22.97|28.11|29.38|32.95|27.47|32.48|44.69|34.16|36.07||
2025-07-04 05:52:15|russ2000_2_0563|SGC|price_second_month|0|||||||||||||||||||||||||||||||||||||7.7313|5.93|7.685|7.81|7.245|5.925|5.805|7.5|6.625|7.19|6.75|6|6.125|5.315|4.5|4.94|5.75|5.75|6.44|6.815|5.75|7.69|7.565|8.5|7.875|6.69|6.875|6.625|6.75|5.565|4.875|4.875|4.315|3.815|3.875|4.19|4.65|4.775|4.65|4.895|5.625|5.5|5.6|5.5|5.55|6.575|8.17|7.605|8.25|6.875|6.96|7.09|6.925|6.425|5.5|5.54|6.4|5.875|6.625|6.395|6.425|5.87|5.65|4.895|4.53|5.245|4.4|3.295|3.625|4.225|5|4.525|4.96|4.805|5.39|5.5|5.58|5.951|6.16|6.285|5.87|5.82|5.78|5.825|5.795|5.935|7.685|8.335|7.71|10.875|12.11|18.35|18.9|16.98|18.49|17.75|17.7|16.98|19.19|18.32|19.3|22.02|25.43|25.1|23.65|18.95|18.38|17.38|16.01|14.18|13.43|12.02|10.01|23.14|21.74|23.82|25.53|23.84|22.36|20.5|18|11.11|10|11.58|8.7|7.89|11.89|14.37|20.49|14.48|16.93|14.29|9.86||
2025-07-04 05:52:24|russ2000_2_0564|SGH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:26|russ2000_2_0565|SGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.87|13.755|19.34|14.95|22.5|22.1|8.9|9.4|15.85|16.5|17.55|14.35|13.27|9.62|6.06|13.6|17.89|14.97|18.21|25.43|39|53.87|47.82|43.74|47.12|39.2|27.67|26.9|33.45|36.48|36.2|32.31|31.18|26.75|31.95|23.84|24.08|23.05||
2025-07-04 05:52:29|russ2000_2_0566|SHBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.3333|13.6667|15.1667|22|21.3333|21.3333|20|19.3333|15.3333|12.3333|12.6667|12|13.8333|7.3333|9|12.8667|13.5|11.3667|13.4|14.6667|14.2467|15.0667|20.9133|20.926|24.3333|28.0667|24.8667|19.6667|19.1267|21.24|22.6667|19.9333|21.6667|22.0533|22.5267|28.6667|28.39|28.89|26.16|26.04|26|23.75|20.65|23.88|22.91|25.09|11.63|18.5|17.61|14.54|11.32|12.81|9.66|9.76|9.98|7.75|5.57|5.85|6.17|6.15|5.75|5.2|6.68|7.3|8.25|9.1|9.47|9.21|8.99|9.45|9.24|9.3|9.68|10.61|11.27|11.02|11.63|13.95|17.37|15.93|16.49|17.42|17.02|19.04|18.79|16|15.75|15.35|15.36|16.74|15.56|10|9.75|13.85|15.3|17.19|17.7|19.6|21.08|20.23|19.05|19.91|17.06|11.26|11.08|11.94|11.36|11.31|14.2|16.45|15.135|14.49||
2025-07-04 05:52:37|russ2000_2_0567|SIBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|16.2|19.44|17.79|19.31|18.02|20.69|21.93|32.41|32.53|24.41|19.25|19.11|14.95|16.42|11.72|19.775|24.9|22.75|18.4|17.35|13.53|16.62|13.56|18.12|18.59||
2025-07-04 05:52:41|russ2000_2_0568|SIEB|price_second_month|0|10.1992|11.8125|12.6875|11.375|11.1563|11.5938|11.8125|13.125|14|14|14.4375|17.9375|19.6875|17.0625|16.1875|17.5|19.25|22.75|13.125|14.4375|15.75|14.875|15.5313|17.5|20.125|20.125|19.6875|18.8125|18.375|14.4375|11.375|12.6875|14.4375|15.75|15.75|15.75|15.75|19.25|20.125|16.1875|15.75|17.9375|17.7188|17.9375|17.9375|17.0625|17.5|17.5|17.9375|20.125|15.3125|26.6875|28.875|29.3125|2.688|2.531|2.313|1.75|2.188|6.344|9.25|6.75|7.188|28.063|26.125|17.625|17.25|15.375|7.4375|9.0625|4.5625|5.25|5.22|4.45|4.14|4.55|3.8117|3.27|2.45|2.43|4.16|4.36|3.28|4.19|4.19|3.52|3.05|3.344|2.95|3.02|2.73|2.552|2.7|2.75|4.99|3.88|3.75|3.68|3.418|3.29|3.48|3.0501|1.8101|1.8401|1.58|2.21|2.41|2.25|2.19|1.91|1.9|1.8806|1.8906|1.4589|1.51|1.58|1.58|1.67|1.6|1.32|1.65|1.649|1.67|2.54|3.11|2.17|2.3|1.7|1.54|1.41|1.27|1.309|1.2|1.23|1.435|2.65|4.04|3.89|4.1|7.66|8.11|15.8|12.91|12.6|8.89|10.97|10.64|8.2|6.84|3.78|3.55|4.67|4.14|3.81|2.81|2.09|1.65|1.73|1.56|1.9228|2.34|2.1|1.88|1.69|2.22|1.77|2.87|2.6|5.43||
2025-07-04 05:52:49|russ2000_2_0569|SIFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5051|46.4601|44.1966|43.09|42.6|42.76|42.392|42.3094|42.3843|43.125|42.8406|44.365|43.905|43.8028|43.2301||
2025-07-04 05:52:50|russ2000_2_0570|SIGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.25|4.25|1.38|2.56|1.25|1.28|0.88|1.75|7|4.25|3.5|4.13|2.19|4.18|3|2.2|2.63|2|0.99|1.13|1.26|1.48|1.69|1.83|2.18|1.67|1.52|1.68|1.5|1.37|0.8|0.94|1.01|1.34|1.03|3.3|3.96|3.77|3.89|3.49|2.3|3.01|3.65|2.27|4.88|7.29|7.32|9.05|6.62|6.95|7.49|12.6|13.4|13.94|5.74|2.1|2.85|2.31|2.96|2.7|4.28|3.73|3.53|3.53|3.21|2.67|1.35|1.7|2.27|1.85|1.35|0.65|0.68|0.84|2.56|2.62|3.29|3.45|3.03|4.79|6.6|6.71|8.23|6.24|6.78|5.34|5.02|4.9|4.995|5.99|6.95|6.93|6.32|7.05|6.53|8.16|6|10.94|15.08|9.18|6.85|5.61|4.59|5.43|5.21|7.48|9.03|7.28|5.49|5.98||
2025-07-04 05:52:55|russ2000_2_0571|SITE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.81|35.6|39.29|51.59|49.69|73.14|68.84|74.34|90.81|61.64|55.26|66.66|75.56|90.23|104.03|99.14|122.58|135.48|152.96|173.77|200.1|251.7|156.41|126.91|125.16|125.53|147.97|137.89|167.95|138.18|165.02|149.97|141.86|153.25|126.31|118.97||
2025-07-04 05:52:57|russ2000_2_0572|SKY|price_second_month|1.6370558375635|||||||||||||||||||||||||||||12.16|10.32|13.45||12.25|11.65|12.55||12.54|13.78|18.87||14.25|15.2|20.75||18.75|19.75|17.38||16.75|17.5|20.88||24.25|27.5|23.38||25.44|29|27.75||32.19|31.06|30.75||30.31|24.88|20||20.19|21.69|22.31||26.2|25.4|31.5||32.45|29.04|26.75||29.77|34.45|35.87||37.4|40.08|40.52||42|39.75|40.86||37.81|39.49|37.79||27.95|35.44|29.13||26.07|21.62|20.08||24.27|17.49|18.31||20.08|17.83|20.09||13.53|6.76|6.21||4.91|4.6|4.77||4.89|4.529|6.5||4.71|3.78|3.75||3.2672|3.5|4.5||9.22|11.57|10.47||7.47|12.49|22.09||25.68|23.83|18.06||28.5|28.23|28.75||28.23|25.65|33.63||56.4|63.32|67.34||63.3|58.21|58.95||69.66|58.63|68.48||81.51|88.23|92.33||66.88||
2025-07-04 05:53:03|russ2000_2_0573|SLCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:04|russ2000_2_0574|SLDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.5485|574.0471|467.6977|134.3993|82.6496|125.3994|60.7497|43.9498|46.0498|36.1498|46.1998|146.0993|56.9997|40.6498|26.2499|13.5509|8.55|9.9149|6.58|5.62|6.14|3.63|2.78|10.01|7.57|9.15|5.78|5.29|3.04||
2025-07-04 05:53:07|russ2000_2_0575|SLP|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.1725|1.125|1|0.375|0.9225|0.7825|0.4925|0.4525|0.4875|0.75|0.4775|0.5775|0.4375|0.4|0.3575|0.2675|0.2625|0.375|0.275|0.3675|0.75|0.625|0.6375|1.1|1.4375|1.2|0.825|1.15|1.18|0.95|0.875|0.745|0.925|1.0375|1.3175|1.53|3.495|6.17|4.775|6.5|3.01|1.61|1.56|1.2|1.08|1.14|1.54|1.45|1.67|2.42|2.4|3.39|3.25|3.17|3.33|3.07|3.15|4.52|4.19|4.6|4.34|4|4.77|5.24|5.7|6.05|5.9699|6.34|6.36|5.85|6.46|8.19|11.11|8.06|8.01|8.4|10|11.7|14.8|16.3|16.15|16.45|17.75|20.21|19.26|22.53|38.82|35.41|32.58|38.05|70.4|64.82|79.14|63.14|47.19|50.5|42.52|46.66|64.15|41.5|41.14|41.75|49.8|35.27|37.9|45.35|40.84|27.22|34.32|34.35|17.74||
2025-07-04 05:53:11|russ2000_2_0576|SMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.095|2.5325|3|3.6875|3.72|3.9375|3.6875|3.5|3.375|3.5|4.0625|4.25|4.3125|4.75|5.5625|5.39|4.3125|4.3125|3.625|3.5475|3.5|3.25|2.8125|3.125|3.1875|3.22|3.4225|3.5|3.9125|4|4.25|4.65|4.5125|5.475|6.045|6.125|6.8725|7.245|7.665|8.065|7.67|9.5|8.53|7.18|7.125|7.06|6.625|7.36|7.37|7.445|7.5|7.545|7.39|7.125|7.05|7.125|7.41|5.49|4.75|4.5|5.6|5.675|6.875|7.865|7.665|7.975|10.485|10.37|11.425|10.805|11.92|12.32|11.5|12.195|12.514|12.93|13.75|18|17.2499|17.6199|18.0172|18.9|18.94|19.23|21.5|23.88|23.54|24.13|24.52|28.9|35.02|31.4|32.46|40.24|33.82|36.56|40|36.33|36.18|32.575|33.4|37.38|32.82|24.32|23.68|30.21|36.74|44.2|45.12|53.41|53.58|46.68|52.73|51.86|46.28|37.15|42.3|43.09|42.88|42.11|57.83|65.65|58.3|52.66||
2025-07-04 05:53:15|russ2000_2_0577|SMBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|19|21.5|22|26|26.65|31|36.96|37|39.9|42|52.4|49|51.1|60.7|60.4|60.6|50.36|45|31.96|32|24.4|24|18|19|16|10.6|9|10.36|10.4|6.8|6.6|5.4|4.6|4.08|6.6|8|5.4|6.56|9.52|8|9.6|9.4|9.4|10|10|11.6|13.6|14.8|15.4|15.3|15|16.1999|15.35|18.49|21.13|23.34|23.35|21.77|21.82|25|24.35|21.21|19.36|21.4|19.38|22.25|18.99|15.39|14.71|18.37|21.14|23.54|24.98|27.27|26.52|24.91|25.48|29.65|27.3|22.36|22.96|21.29|21.08|23.36|29.23|36.73|34.72|30.9||
2025-07-04 05:53:19|russ2000_2_0578|SMHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.97|12.29|16|23.49|20.13|19.12|14.01|13.88|11.96|11.72|7.77|1.52|2.65|2.15|4.06|3.47|4.29|3.72|4.43|8.9|6.54|8.01|10.39|7.84|11.31|11.7|10.45|13.54|11.45|6.87|5.79|5.13||
2025-07-04 05:53:21|russ2000_2_0579|SMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:22|russ2000_2_0580|SMPL|price_second_month|1.9099099099099||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.14|13.91||16.68|17.87|19.22||27.23|24.26|23.47||23.54|18.775|28.97||37.05|39.7|34.5||32.47|37.8|36.3||38.44|36.25|37.8||33.77|33.46|38||32.06||
2025-07-04 05:53:25|russ2000_2_0581|SMTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:26|russ2000_2_0582|SNBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|9.8733|4.8733|3.5867|3.6667|2.52|1.42|1.3733|1.6267|0.4667|0.8067|1.32|2.1267|4.26|2.72|6.6|6.9667|10.7|15.5267|17.94|18.0467|18|10.5867|12.9933|13.7333|16.2|12.8867|15.98|24.3667|21.84|19.85|17.28|18.53|18.12|17.15|10.64|4.28|2.95|2.4|0.36|0.28|0.96|3.16|5.15|7.7|11.22|5.37|8.79|11.13|16.34|15.88|18.53|29.59|27.36|28.57|26.78|20.52|22.19|24.7|21.11|18.06|18.54|22.37|26.34|32.1|31.15|24.35|23.62|17.9|22.42|26.25|22.62|23.49|28.8|29.53|35.19|34.44|27.97|33.7|38.34|43.65|34.81|41.84|48.27|44.05|31.17|48|69.39|137.13|111.49|92.51|79.78|65.7|45.93|41.43|29.25|39.86|18.14|25.58|10.14|16.52|15.12|15.21|15|14.07|10.76||
2025-07-04 05:53:31|russ2000_2_0583|SND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|9.74|5.99|7.87|7.42|6.3|4.93|3.26|2.99|3.3|2.26|2.42|1.78|0.99|1.41|2.05|3.2|2.45|2.31|1.97|2.73|3.265|1.8|1.94|1.62|1.48|1.95|1.98|1.99|2.21|2.19|2.39|2.16|1.79||
2025-07-04 05:53:33|russ2000_2_0584|SNDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|13.69|10.04|10.78|12.69|11.57|8.47|9.04|9.11|7.83|5.1|6.26|7.28|8.77|7.31|10.28|15.69|16.77|22.2|22.3|17.59|17.49|15.97|15.87|16.5|23.22|22.22|25.4|19.97|18.78|16.3|23.88|19.72|20.55|16.72|15.64|9.93||
2025-07-04 05:53:37|russ2000_2_0585|SNNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:38|russ2000_2_0586|SNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:39|russ2000_2_0587|SOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:40|russ2000_2_0588|SONA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:41|russ2000_2_0589|SONO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|11.17|10.38|12.99|14.72|12.26|10.92|13.87|21.36|40.45|37.56|40.58|32.25|26.53|22.13|15.19|16.97|19.43|15.42|13.75|15.14|18.86|15.89|12.23|13.61|13.22|10.31||
2025-07-04 05:53:43|russ2000_2_0590|SPNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:44|russ2000_2_0591|SPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|10.85|11.33|7.79|11.91|10.68|9.99|11.8|9.3|11.86|9.81|16.73|18.73|14.06|19.25|14.25|9.07|1.18|0.8802|1.93|1.48|1.77|1.44|1.17|1.66|1.42|1.37|1.14|0.7756|0.682||
2025-07-04 05:53:46|russ2000_2_0592|SPXC|price_second_month|0|||||||||||||||||||||||||||||2.9576|2.5295|1.6771|1.6658|1.7917|1.5134|1.2881|1.7476|2.323|2.1505|2.2034|2.0435|1.8257|1.866|1.8924|2.046|1.905|2.2034|1.9516|1.9201|1.6532|1.905|2.0309|1.9365|3.3681|3.5104|3.9976|5.7768|7.508|7.3192|8.6097|9.4042|8.7042|6.264|7.3028|7.1932|9.7744|10.6709|9.3803|10.9617|13.2684|20.6493|13.3226|12.2133|14.9455|14.6371|15.2981|15.9289|17.3127|13.6738|11.8859|9.1612|9.7026|12.4273|13.6738|10.5765|11.0096|9.1889|10.3523|11.211|11.1833|11.4679|11.8557|12.4022|13.2483|13.2961|15.3887|17.6224|22.1275|22.6764|25.6252|25.7612|33.4619|30.0296|9.3979|11.1506|11.5611|14.0214|13.4195|14.9808|14.8826|14.1171|16.5396|20.0852|20.8784|14.3261|15.9654|18.4181|18.0883|16.0913|17.154|20.2741|19.8737|18.6448|23.8323|27.116|26.3505|26.2019|22.5858|22.4448|18.7128|14.7894|11.04|11.79|16.57|18.94|24.43|26.38|24.09|24.1|31.89|31.23|34.26|33.99|29.58|36.36|29.74|37.95|47.78|41.93|39.98|41.83|51.23|55.59|62.63|62.48|58.15|50.7|50.33|57.06|66.9|70.44|76.36|79.02|85.31|117.19|139.42|163.14|176.44|145.65|152.09||
2025-07-04 05:53:51|russ2000_2_0593|SR|price_second_month|0|||||||||||||||||||||||||||||15.685|15.25|15.185|15.31|16.625|16.75|18.125|18.815|17.315|20.125|20.375|20.875|23|24.75|24|23.69|21.75|22.5|20.87|19.75|18.87|19.87|21.12|21|22.87|23.37|23.87|23.12|21.62|24.44|25.81|24.81|24.75|22.62|25.06|23|22.06|21.69|21.87|20|19.69|21.56|22.75|23.85|23.9|23.9|23.7|23.15|24.58|24.1|23.9|22.75|26|27.38|29.25|30.97|27.24|28.86|32.2|31.38|29.9|32.32|29.96|33.69|33.65|32.59|36.58|31.15|31.16|32.64|34.41|34.15|40|44.93|52.68|39.58|31.08|32.56|31.31|32.79|33.09|33.3|35.35|38.89|37.61|39.7|40.13|41.09|38.11|42.25|40.71|40.76|47.33|44.53|46.11|45.85|46.68|49.45|50.73|51.76|53.51|52.94|58.36|65.52|63.58|64.7|64.54|65.9|70.85|76.5|82.25|67.8|71.25|74.55|78.91|79.32|83.32|84.9|77.42|75.05|72.92|58.21|63.96|66.42|71.66|66.7|59.85|67.11|78.3|69.89|74.1|70.4|64.57|58.41|61.01|59.32|61.29|65.97|73.19|76.86|75.28||
2025-07-04 05:53:57|russ2000_2_0594|SRCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:58|russ2000_2_0595|SRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|41.31|45.14|44.59|47.72|47.22|39.53|47.56|41|37.8|42.57|51.53|37.94|44.14|43.07|38.36|42.64|36.14|8.08|13.34|19.12|19.05|15.73|16.17|14.39|8.53|8.03|12.58|11.76|12.08|7.53|7.76|9.05|9.47|5.17|4.65|4.56|3.66|2.84||
2025-07-04 05:54:00|russ2000_2_0596|SRNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125|37.5|50|37.5|25|50||11.25|2.5||31.25|43.75|56.25|43.75|15|5|7.5|5.75||9.25|4|5.625|5.805|5.75|5|7.77|8.54|9.79|5.1|5.55|3.89|11.48|12.91|15.22|8.58|5.56|6.52|6.56|6.1|5.2|1.575|1.8|2.25|9.95|7.55|5.45|3.36|2.33|3.5|2.11|1.6|2.17|5.27|12.28|6.78|14.08|7.06|9|5.94|3.12|1.45|1.94|1.38|0.3051|0.335|0.1335|0.048|0.027|0.011|0.006|0.0025|0.0006|0.0021||
2025-07-04 05:54:04|russ2000_2_0597|SRRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|24.36|18.57|19.95|10.73|9.75|17.14|20.15|14.75|42.7|49.37|26.76|39.53|26.55|16.72|5.02|8.34|7.77|9.12|5.82|6.02|12.09|16.78|9.21|9.3|39.9|38.82|30.47||
2025-07-04 05:54:06|russ2000_2_0598|SSTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|13.01|18.42|28.59|55.08|38.09|48.07|47.1|26.12|24.39|36.66|22.68|30.44|33.3|45.85|39.83|39.83|35.12|25|30.16|31.06|32.88|34.1|26.16|20.31|22.73|17.51|16.08|14.1|13.08|13.68|14.92||
2025-07-04 05:54:08|russ2000_2_0599|STIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.49|17.89|17.05|13.43|9.45|4.03|3.04|2.01|5.33|8.11|17.5|13.67|6.72|3.87|2.91|2.68|3.7|6|5.69|2.77|1.63|1.5|2.97|2.04|0.8831|0.9631|4.25|3.97||
2025-07-04 05:54:10|russ2000_2_0600|STRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|10.64|10.71|8.65|10.59|10.17|9.73|8.95|17.03|22.2|18.22|21.72|17.08|8.54|4.35|5.69|7.31|5.64|4.61|4.85|2.31|5.09|4.25|4.57|2.65|1.59|0.9||
2025-07-04 05:54:13|russ2000_2_0601|STRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||11.76|10.76|10|9|7.62|6|5.88|6|4.76|4.76|3.24|3.24|4.94|5.26|5.76|6.26|7.26|9.26|9.76|13.12|11.5|6.76|6.26|7|9.26|7.88|7.76|8.12|9|9.32|9.5|11.38|11|9.9|9.2|8.6|8.95|8.65|8.26|8.97|8.3|10.15|10.58|12.45|12.44|13.06|14.85|16.29|16.68|18.43|20|23.73|25|27.04|30.74|32.5|36.14|32.85|31.4|29.32|26.49|29.03|15.96|5.02|7.22|6.34|9.72|10.1|10.6|8.8|9.06|12.6|13.75|10.75|7.9699|8.8|8.22|9.08|9.56|12.114|15.44|12.82|15.31|17.2|16.6|15.2|13.81|13.7148|14.96|16.37|16.62|23.06|22.3|18.99|29.75|29.85|27.55|29.6|31.2|29.7|31.3|30.4|27.16|24.3|28.1|26.3|28.6|28.66|16.96|19.6|24.35|24.29|27.17|30.13|35.26|38.19|42.85|35.61|24.3|21.31|21.78|27.63|28.07|21.85|23.85|26.07|25.75|18.48|18.15||
2025-07-04 05:54:18|russ2000_2_0602|STXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0603|SUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0604|SURF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:21|russ2000_2_0605|SVMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:22|russ2000_2_0606|SVRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2239.9552|1732.4654|1592.4682|3744.9251|6912.3618|4847.4031|7594.8481|7542.3492|5022.3996|4147.4171|4252.415|4934.9013|4059.9188|804.9839|839.9832|769.9846|524.9895|192.4962|279.9944|244.9951|262.4948|174.9965|542.4891|158.8968|123.8975|138.5972|147.697|176.3965|62.3058|41.2992|49.699|37.7992|50.749|45.4921|48.166|50.392|29.3994|31.0794|53.1989|46.8991|43.7561|32.5563|34.7333|36.0213|29.3504|28.5594|19.1096|27.0195|29.0494|6.5029|8.8548|5|5.33|12.2|11.93|10.44|10.74|8.68|6.71|11.09|2.31|1.26|2.67|2.44|1.6|1.33|1.73|1.61|1.31|1.08|1.1|1.31|1.6|1.64|2.66|2.6|3.79|3.6|4.82|4.15|4.5|3.46|2.85|1.94||
2025-07-04 05:54:25|russ2000_2_0607|SYBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.6983|453.5982|321.2987|161.6994|233.0991|151.1994|199.2785|152.3992|160.9492|135.2993|150.1492|127.6494|144.8993|122.6994|48.5998|31.9498|35.8498|36.5998|34.6498|32.5498|60.5997|58.0497|40.1998|37.3498|29.2499|16.3499|14.9999|8.925|10.4999|8.547|7.287|2.39|1.87|1.61|1.48|1.415|1.37|1.15||
2025-07-04 05:54:27|russ2000_2_0608|SYNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:28|russ2000_2_0609|SYNL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:29|russ2000_2_0610|SYRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|141.9|109.8|157.2|200.2|140.3|108.2|126.7|120.9|70.2|69.2|66.2|106.2|48.2|66.5|95.1|133.9|81.5|91.8|50.4|53|39.6|14|8.216|8.011|3.83|3.76|3.75|3.84|2.75|7.19|5.05|1.64|0.2715|0.1432|0.0275||
2025-07-04 05:54:32|russ2000_2_0611|TACO|price_second_month|0.28571428571429|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:33|russ2000_2_0612|TALO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.63|24.31|30.26|33.48|34.31|19.32|23.01|24.91|18.68|23.29|16.13|12.68|7.39|9.72|10.9|13.9|11.03|10.98|12.88|21.61|20.73|19.65|16.6|12.31|17.28|13.95|13|11.39|11.47|11.25|9|8.01||
2025-07-04 05:54:35|russ2000_2_0613|TBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.6|121.32|149.76|75.06|34.56|26.1|30.96|28.8|22.68|7.74|10.0782|3.699|3.42|0.6|0.33|0.0115||
2025-07-04 05:54:38|russ2000_2_0614|TCDA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:39|russ2000_2_0615|TCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:40|russ2000_2_0616|TCI|price_second_month|0|||||||||||||||||||||||||||||1.0933|0.7267|1.32|1.9533|2.7267|2.62|2.3533|2.6733|2.2467|2.2467|2.2467|3.64|4.28|5.2933|5.4533|9.7533|9.5|9.5|9.5|10|10|10.3333|10.6667|10|10|10|10|11|14.13|17.5|13.75|15.19|15.25|13.25|12.19|12.63|11.81|12.31|12.81|12|10.63|12.63|14.5|12|12.75|12.5|15.95|16.6|17.25|17.12|17.5|17.45|17.23|14.2|14.23|14.85|13.2|12.95|13.9|15.61|20.2|20.25|18.56|16.2|13.86|13.28|14.77|13.82|15.7|15.76|15.95|15.57|16.59|12.98|12|10.85|12.72|10.56|10.93|12.25|9.37|9.7|8.6|4.17|2.47|2.52|1.8|2.16|2.8399|4.23|3.62|5|7.05|8.75|8.4599|15.8|12.2997|11.8401|12.1|11.71|10.913|13.16|9|11.23|9.4001|11.2786|9.55|20.031|19.87|21.28|32.75|29.88|35.01|30.39|36.1|33.1|27.51|29.31|34.44|31.75|20.2|23|26.09|20.8|29.1|34.75|40.2|38.4|45.5|43|42.35|43.61|36|34.33|32.85|38.87|29.21|30.07|28.2|28.8|39.33||
2025-07-04 05:54:44|russ2000_2_0617|TCMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|17.19|23.31|32.24|28.23|32.36|49.06|67.91|56.24|76.29|49.13|48.11|63.06|54.24|49.01|34.75|45.39|56.8|52.5|44.48|19.5|13.68|10.16|8.4|8.48|14.45|20.49|19.26|14.025|15.64|12.83|13.69|19.54|14.29|9.77||
2025-07-04 05:54:47|russ2000_2_0618|TCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||23|16|10|7.24|9|10.48|8|13.52|7.76|22.76|16.64|24.64|24|31.24|39|16.48|13|3.24|3.64|3.2|2.8|2|1.4|2.04|1.44|1.28|1.04|1.12|1.22|1.72|2.44|2.72|2.08|2.4|3.6|3.48|3.96|3.4|3.48|3.2|3.52|3.28|3.44|4.08|3.96|2.88|2.76|2.48|1.92|1.2|1.48|1.6|2.2|2.4|3.16|2.56|2.48|2.84|3.24|3.12|2.96|3|3.72|5.6|4.76|5.96|6.48|7.2|9.4|12.56|13.66|13.71|16.17|17.74|18.87|27.26|25.92|23.84|23.02|23.47|27.4|34.65|45.55|57.6|52.85|63.4|57.8|62.65|58.55|58.04|77.53|59.25|50.46|56.75|51.09|60.07|63.22|72.5|79.02|78.1|74.11|81.33|67.18|48.42|46.99|30.7|23.12|31.1|23.65|21.21|18.9|22.7|21.41|17.69|19.87|19.4||
2025-07-04 05:54:52|russ2000_2_0619|TDOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.91|10.28|17.83|18.35|20.75|30.6|33.25|35.55|40.1|51.2|75.95|62.45|69.15|61.2|55.3|84.9|118.4|164.47|212.01|186.42|256|144.46|144.42|101.25|65.3|34.09|31.11|27.13|26.49|22.42|22.66|18.37|15.09|11.15|7.17|11.98|9.56|7.08||
2025-07-04 05:54:55|russ2000_2_0620|TELL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:56|russ2000_2_0621|TENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|29.51|29.35|21.79|27.445|26.22|30.26|36.74|35.11|42.36|42.3|43.57|51.32|44.97|49.45|39.61|38.18|43.24|40.99|44.13|41.68|47.21|42.53|41.28|41.98|38.14|32.57||
2025-07-04 05:54:58|russ2000_2_0622|TGNA|price_second_month|0|5.4239|5.2319|5.5039|4.322|4.9944|5.7147|5.7147|7.3635|7.8437|7.3955|7.4275|9.0923|10.8211|9.8607|9.6686|11.9737|12.2938|13.3503|8.7081|9.4765|8.2919|8.0038|8.6761|9.4765|10.9812|12.1337|10.597|10.3409|10.533|8.7721|8.9322|9.8927|11.3654|11.8776|9.5725|11.6855|12.1978|12.0377|13.7345|12.8701|13.3183|12.9981|14.2467|13.8305|13.5424|12.8061|12.134|14.0867|13.7025|13.7025|15.6234|17.4162|17.8645|17.2882|20.1055|20.4257|23.6912|24.9558|29.7421|33.0716|33.776|30.2223|33.0716|32.5274|37.0095|34.8005|36.6573|33.3918|33.1677|29.0057|27.469|33.8797|33.9514|31.5849|35.5752|39.0841|38.828|38.9099|36.4973|36.9685|40.4671|40.17|44.3602|44.1912|44.9749|43.3869|42.2549|40.3391|38.1416|37.2503|31.5644|31.841|27.6662|29.121|30.4887|31.38|30.1301|24.0754|18.8249|15.4441|14.7577|9.1128|4.4616|1.6597|2.4434|4.4258|5.0661|7.7605|7.9602|6.193|6.7155|8.4571|7.3046|5.9164|5.563|7.6017|6.6899|7.8168|9.1691|10.2807|11.0132|12.3399|13.8613|15.2392|14.2352|17.2933|16.6735|18.1334|18.3332|15.242|18.0995|15.7866|14.7103|12.9804|14.3707|16.4209|15.21|12.62|13.28|12.86|10.37|11.64|13.29|13.17|15.14|14.31|15.35|14.32|11.72|12.52|14.41|18.23|19.39|17.72|19.75|22.92|21.9|21.4|19.74|17.4|15.49|16.53|15.33|14.01|14.91|13.88|18.77|18.2|16.72||
2025-07-04 05:55:04|russ2000_2_0623|TIER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:07|russ2000_2_0624|TLGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:09|russ2000_2_0625|TLRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:12|russ2000_2_0626|TLRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:14|russ2000_2_0627|TOCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:15|russ2000_2_0628|TORC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:17|russ2000_2_0629|TPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|14.5|13.16|16.34|17.23|17.53|20.9|26.89|33.8|29.8|41|48.85|34.54|27.57|22.64|23.76|28.66|38.99|51.28|43.66|49.76|38|31.99|29.24|23.3|21.48|23.9|21|24.91|22.93|24.69|32.81|39.64|61.9|70.3|71.53||
2025-07-04 05:55:23|russ2000_2_0630|TPCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:24|russ2000_2_0631|TPHS|price_second_month|1.0123119015048|||||||13.75||14.5|11.13|10.88||13.5|11.88|11.75||12.63|9.38|9.88||11.75|11.75|10.88||13.63|12.38|11.38||8.63|6.63|9||12.25|9.5|11.25||8.25|9.13|9.38||9.75|11|9.88||8.38|7.5|6.88||6.88|7.13|7.38||8.13|8.38|8.88||10.88|13.5|14.13||13.56|10.06|8.44||7.5|5.5|4.5||4.19|5.63|5.5||5.44|4.97|5.9||7.2|7.19|7.43||6.85|6.7|7||10.38|10.66|12.75||15.03|13.62|15.47||18.53|19.41|18.52||14.76|14.22|11.8||17.06|10.5|5.78||7.02|7.03|7.82||7.47|7.28|6.32||10.44|7.81|10.1||3.31|4|4.6||4.25|5.05|6.2||5.85|5.76|7.5||7|6|5.99||8.13|9.66|8.07||6.95|7.2|6.76||6.43|5.34|4.15||4.2|3.98|3.3||1.33|1.39|1.69||2.37|2.01|1.8||1.05|0.76|0.8608||0.5|0.3849|0.1736||0.0561|0.0291|0.0381||0.05||
2025-07-04 05:55:36|russ2000_2_0632|TPIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.95|16.59|20.42|18.38|19.82|26.76|28.43|27.19|31.76|21.98|17.37|17.64|24.13|21.04|31.33|38.85|47.66|47.49|36.31|17.83|9.8|13.79|17.87|11.3|11.56|11.16|5.05|2.21|2.88|4.95|4.33|2.04|1.13|1.36||
2025-07-04 05:55:40|russ2000_2_0633|TRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:41|russ2000_2_0634|TRTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:42|russ2000_2_0635|TRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|18.73|20.39|20.59|19.72|20.12|19.46|19.4|20.24|19.45|7.5|9.05|11|11.07|12.71|12.6|12.2|12.02|10.49|9.32|7.11|8.49|6.32|7.53|5.79|7.06|8.38|9.06|9.13|8.63|7.69||
2025-07-04 05:55:46|russ2000_2_0636|TSBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|5.875|6.315|5.905|5.69|6.315|5.875|5.065|4.565|6.125|6.315|6.75|7.75|7.865|7.375|7.8|8.56|8.7|9|9.55|10.58|11.925|12.155|11.37|11.245|11.375|12.25|11.65|11.505|11.775|11.68|13.41|15.4|19.515|18.54|18.125|17.44|15.91|15.21|12.5|10.98|7.84|6.85|4.17|4.8|4.57|4.5|4.12|4.07|4|3.8|5.83|5.53|5.1|3.97|4.3|4.96|5.81|6.28|8.26|8.19|8.97|8.86|10.69|10.7385|10.74|10.57|10.755|10.34|10.35|12.53|12.34|14.98|15.22|19.13|20.9|22.72|27.71|28.72|28.55|32.64|35.51|28.3|30.6|24.38|25.57|29.635|23.25|17.97|17.49|23.83|27.75|29.16|29.04|27.59|27.61|25.4|26.52|34.7|33.78|23.56|28.36|29.14|26.2|24.75|31.23|32.39|32.02|30.43||
2025-07-04 05:55:52|russ2000_2_0637|TTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.712|4.221|5.349|5.3|4.841|5.626|8.454|14.078|14.245|19.773|20.209|24.611|26.33|27.351|29.929|46.99|84.41|79.109|56.129|80.05|103.42|74.8|52.05|62.82|48.69|55.96|69.98|80.28|70.37|84.9|95.45|104.53|128.55|70.32|76.06||
2025-07-04 05:55:55|russ2000_2_0638|TUSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|18.37|13.51|18.99|26.18|37.57|27.48|25.16|23.7|11.26|3.21|1.65|1.38|1.32|1.37|2.16|6.69|3.72|3.49|1.93|1.45|2.15|4.11|5.99|5.61|3.68|4.6|4.39|3.71|3.58|3.82|3.48|2.45|2.51||
2025-07-04 05:55:59|russ2000_2_0639|TVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:00|russ2000_2_0640|TWNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:01|russ2000_2_0641|TWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.77|26.66|29.03|23.83|30.62|37.42|67.91|104.17|142.2|104.76|112.35|95.8|49.12|35.17|40.12|27.35|20.83|15.19|21.67|24.51|40.25|40.69|43.24|49.18|38.82|29.41||
2025-07-04 05:56:04|russ2000_2_0642|TYME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:05|russ2000_2_0643|UBFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1767|2.4118|2.8237|3.4706|4.412|4.4413|4.9855|5.5297|5.412|5.2944|4.9414|4.7649|5.412|7.7651|6.3532|6.3532|6.1767|6.1326|6.0885|6.1767|6.0709|5.8273|6.0003|6.0003|6.1771|6.0003|6.3568|8.6792|9.0004|9.3498|9.1734|7.9486|7.9592|8.7851|8.6227|9.1049|9.7946|10.9876|14.1112|15.989|16.349|17.5702|14.6618|15.876|13.4124|10.977|9.4593|10.5252|10.2146|7.8356|3.8237|4.4366|3.9226|3.3683|3.5744|3.595|3.4704|3.011|2.4485|2.41|2.4261|1.7835|1.7446|1.8768|2.0031|2.2572|3.2171|3.6501|3.6866|4.2|4.613|5.0141|5.1897|4.9248|4.7546|4.6451|4.7569|4.9457|4.5861|5.1893|6.0953|6.47|7.5743|9.4|9.25|9.8|10.2|10.85|11.1|10.08|10.8|10.2|10.38|10.44|8.66|6.13|6.09|7.05|7.46|8.5|8.2|7.84|8.41|7.87|7.1|7.05|7.7|6.25|7.16|7.97|7.53|7.26|8.3|9.83|9.73|8.64||
2025-07-04 05:56:13|russ2000_2_0644|UBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|121.9|97.6|89.9|56.2|72.7|62.9|77.9|31.7|52.7|69.8|43.7|32|22|9.047|7.901|4.902|2.71|4.5|2.93|2.53|1.94|1.7|1.57|1.63|1.24|1.71|0.7379||
2025-07-04 05:56:17|russ2000_2_0645|UEC|price_second_month|0.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.82|2.01|3.2||3.9|3.5|3.06||3|1.11|0.29||3.37|2.94|3.72||2.35|3.19|5.82||3.05|3.1|2.97||1.92|2.88|2.54||1.68|2.23|1.83||1.71|1.38|1.67||1.54|1.1|1.02||0.82|1.06|1.08||1.53|1.37|1.87||1.64|1.74|1.24||1.3|0.965|0.9001||0.916|1.25|1.89||2.51|3.08|3.65||3.37|3.72|3.79||3.39|5.1|6.74||5.61|4.98|7.14||6.65||
2025-07-04 05:56:22|russ2000_2_0646|ULH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.39|23.65|24.68|30.34|27.47|26.05|24.25|22.14|21.41|17.34|18.68|23.01|23.8|16.25|11.82|13.82|17.18|16.11|16.65|17.91|13.25|15|15.4|16.38|15.09|13.23|17.32|13.7|14.85|15.34|18.05|28.04|25.2|28.52|26.41|24.79|24.88|27.46|24.87|20.73|19.45|15.66|15.46|14.44|13.73|14.15|13.2|13.25|14.35|22.7|21.6|25|36.65|23.05|23.56|20.05|19.87|19.74|18.99|15.15|19.56|21.92|24.22|26.46|21.95|18.59|17.88|27.89|39.36|36.59|30.83|27.4|27.45|24.7|32.25|45.7|39.51|47.79|26.71|23.56||
2025-07-04 05:56:29|russ2000_2_0647|UMRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:30|russ2000_2_0648|UNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|11.6|12|13.2667|13.3333|14.5667|15.5|15.1667|15.1667|19.7333|19.34|24.2|25.2|26.6|22|23|24.1|23.45|22.02|22.16|21.95|21.87|21|21.37|20.69|22.19|21.39|20.28|20.76|19.35|19.65|19.7|17.7|17|15.9|17.95|16.5|17.99|18.01|18|18.15|19.59|19.536|19.5001|18.85|19.11|18.95|19.71|19.7|20|21.2701|21.1778|21.919|23.4411|23.7475|24.461|24.412|25|26.2499|26.46|27.97|27.11|32.73|34.37|41.45|41.4|39.75|42.8|48.8|50.9|50|52.2|45.96|47.26|36.48|27.44|34.6|29.98|19.75|18.54|27|27.1702|33.21|33.15|31.32|31.59|29.02|25.5499|24.7|25.21|21.21|21.37|28|30.55|24.27|26|31.1|29.2|30.46||
2025-07-04 05:56:37|russ2000_2_0649|UNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.2545|5.772|5.772|5.4917|6.7835|6.0846|6.5691|6.9987|8.6957|11.0367|7.9143|7.5916|6.6146|7.2924|5.9353|5.088|4.2399|3.0109|2.8829|2.0351|2.374|2.897|3.1546|4.4032|4.8508|4.8838|4.4417|5.7115|5.955|6.3751|8.0203|8.4475|10.0434|9.2599|9.3422|9.0123|8.9749|9.1619|9.7928|10.9001|11.8581|14.2062|12.6407|11.4121|10.1752|9.7712|10.1905|7.7922|7.0043|6.2771|5.2091|4.4091|3|3.5455|3.8636|3.6|3.7727|4.9818|4.9545|5.1818|6.2182|5.9091|6.0272|5.7091|5.6818|5.5727|5.5818|5.5909|5.4727|6.3636|7.0431|7.1545|7.1091|7.8273|8.1545|8.3636|8.5091|8.3818|9.2082|9.4273|9.2545|10.7455|11.8091|13.695|16.9|15.95|17.35|20.75|20.65|23.15|24.4|22.22|22.09|20.15|19.63|22.15|17.13|14.31|13.28|17.59|19.85|24.24|22.85|26|28.35|29|28.03|28.51|26.41|22.75|24.165|27.43|27.38|27.98|33.93|45.4|47.49|44.205||
2025-07-04 05:56:45|russ2000_2_0650|UPLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|7.78|7.71|7.3801|6.61|7.2|8.75|9.59|12.05|22.31|22.89|24.13|23.86|35.67|37.85|28.08|34.92|49.44|40.67|38.43|40.19|32.77|36.01|43.86|47.47|40.29|38.98|19.58|16.71|13.18|10.65|7.2|5.79|2.89|2.94|4.97|2.64|3.04|2.21|3.67|3.18|2.16||
2025-07-04 05:56:49|russ2000_2_0651|UPWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|15.04|14.46|11.65|8.665|12.56|14.51|34.96|51.57|43.91|44.71|37.26|24.22|18.25|17.33|11.54|11.34|7.72|14.96|14.26|13.06|10.78|9.64|16.97|15.93|15.82||
2025-07-04 05:56:53|russ2000_2_0652|USAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:54|russ2000_2_0653|USX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:55|russ2000_2_0654|UUUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|5.5|4|7|47.85|106|206.45|163.405|148.6|83.88|84.115|86.25|61.25|26.175|5.935|9.25|16.745|14.7|13|11.5|7.25|12.375|30.46|56.52|21.68|15.68|15.265|16.08|12.5|10.4|7.4|7.75|8.3|10.435|5.532|9.1299|8.1|7.32|7|4.95|4.96|3.33|2.17|2.18|2.21|2.33|1.33|2.26|1.6|1.65|1.81|1.56|1.9|3.25|3.09|2.98|2.55|1.74|1.99|1.39|1.62|1.8|1.82|5.39|6.07|4.86|10.05|7.23|6.01|7.33|6.99|6.62|6.05|6.83|7.95|6.1|6.97|4.6|7.26|4.64|4.35||
2025-07-04 05:57:01|russ2000_2_0655|VALU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||37.5|32|32.75|31|32.5|32.75|33|38.5|35|34|35.13|44.25|33|43.25|39.25|39.5|42.88|38.25|39.25|39.38|34.56|39|34.88|36|37|38.5|35.06|34.56|41.75|42.22|38.3|48.48|49|41.13|39|43.44|46.15|49|48.09|49.9|52.73|35.91|37|39.35|39|39.25|39.14|35.32|37|42.7|46.61|45.45|47.8|43.9|49.27|40.72|45.9|33.25|33.49|34.52|27.34|32.87|30.87|25.1|23.09|18.14|13.87|14.45|14.8|13.41|11.49|10.28|12.28|11.89|9.76|8.97|9.42|8.5|8.83|11.61|14.96|17.27|15.96|16.3|14.7|10.38|15|14.2|16.03|16.35|16.24|19.5|17.21|18.3|17.62|19.35|18.3|23.7|24.9|26.01|24.69|27.51|22.75|28.91|32.35|26.99|24.7|32.97|28.19|31|34.26|46.82|67|66.05|43.9|50.88|48.33|45.9|43.72|48.75|40.5|43.07|46.5|52.8|38.67|39.15||
2025-07-04 05:57:11|russ2000_2_0656|VAPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:12|russ2000_2_0657|VBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|13.95|15.45|16.86|12.73|15.57|17.01|20.07|28.65|25.96|26.11|28.07|27.76|30.85|30.29|25.69|27.7|25.95|22.56|25.93|26.45|18.61|17.94|22.98|30.03|34.66|35.42|42.11|38.79|32.94|30.11|32.66|27.15|17.27|19.07|19.15|19.47|19.99|25.19|30.41|26.34|24.66||
2025-07-04 05:57:16|russ2000_2_0658|VCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||680|600|1060.8|1020.8|680|430.4|420.8|400|280|265.6|164.8|505.6|420.8|534.4|220.8|160|236.8|184|176|142.4|83.2|62.4|92.8|48|107.2|168|232|222.4|136|148.8|180.8|404.8|438.4|446.4|347.2|273.6|206.4|192|217.6|228.8|224|177.6|147.2|83.2|62.4|51.2|59.2|59.2|54.4|65.6|41.6|31|29.6|29.8|48.2|43.4|65.4|51.8|42.4|35.8|39.8|33.4|25.8|24.4|11.4|5.4|4.35|3.37|5.05|3.87|2.8|3.6|3.11|3.14|2.35|2.02|2.8|2.24|2.4|3|2.95|4.3|4.45|8|13.45|12.2|17.58|18.71|15.65|16.54|18.66|15.44|14.38|15.85|25.54|48.28|56.5|54.17|37.21|41.21|27.15|24.95|22.83|30.41|32.12|32.83|35.54|45.68|47.7|51.65|58.14|51.29|41.295||
2025-07-04 05:57:23|russ2000_2_0659|VERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|27.51|14.27|20.79|10.51|5.73|6.24|8.57|4.32|3.09|2.71|8.04|8.83|21.3|37.01|18.15|20.87|25.64|16.03|7.78|7.34|5.6|7.09|4.26|3.39|2.185|2.045|2.92|3.1|2.64|2.76|1.72||
2025-07-04 05:57:27|russ2000_2_0660|VHI|price_second_month|0|||||||||||||||||||||||||||||24.2915|17.8694|8.0276|13.2455|13.8556|14.4497|9.0391|10.4359|10.6446|7.8349|7.6262|9.8418|7.4335|8.6377|7.6262|9.6331|8.6377|9.2317|11.4473|12.8441|11.4473|12.4428|9.6331|10.8372|11.2386|10.2432|9.8418|12.8441|13.2455|14.0483|15.2524|15.4611|15.7501|19.8763|17.6607|18.4634|18.9612|18.1584|17.3556|17.8694|17.163|20.5667|20.5667|16.8419|20.1492|20.5506|20.6309|18.9451|17.741|21.8832|15.7341|17.0345|15.1561|19.491|22.1882|21.0965|17.8212|23.4406|24.9016|24.9337|29.7663|28.1608|28.2089|28.6585|40.1219|43.6058|42.8834|35.9957|61.4802|94.0004|73.2803|77.3203|124.9605|73.3203|56.0002|49.9602|43.3602|36.2401|41.4002|69.8003|71.7603|71.2803|94.2004|95.5604|162.1606|236.9209|250.001|229.4009|170.1607|151.3206|144.4806|195.3608|193.9208|236.6409|183.4807|131.8805|68.8803|94.5604|69.2403|75.1203|76.6803|33.8401|21.9601|15.6001|24.0001|30.6001|37.2001|39.9602|40.9202|26.1601|81.0003|68.2803|77.1603|39.6002|24.6001|48.6002|24.0001|23.4001|23.2801|16.6801|9.4068|13.96|15.56|18.48|25.72|23.72|26.38|25.47|46.38|34.94|22.26|23.69|12.43|13.24|13.58|13.63|19.45|29.21|25.6|17.14|14.56||
2025-07-04 05:57:36|russ2000_2_0661|VIAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.9696|4.8326|4.8326|8.3859|9.9494|11.3707|17.9828|20.1831|22.1729|37.097|21.2519|33.828|18.6196|29.8482|38.8027|22.8154|22.7756|28.9954|22.7074|30.809|50.1052|76.184|120.5981|260.1057|599.5338|400.2502|566.1266|227.6878|121.667|76.002|32.0655|45.8468|22.0592|15.9645|12.2349|15.5097|13.0536|17.1926|15.6916|15.6461|21.9683|15.3278|14.1452|14.4181|8.6872|6.9589|7.1863|11.6891|13.8268|13.7813|10.3246|10.5066|9.216|7.4478|8.2779|7.6525|7.4763|7.0328|5.7763|1.5464|1.5692|3.0644|3.9059|4.2015|6.1004|6.5382|5.2249|6.7485|14.0258|11.4788|7.3739|6.2425|7.408|5.7707|6.3619|6.8964|8.0448|7.7435|7.2943|6.902|7.8344|6.2369|6.5666|7.5843|7.8288|7.2886|5.37|6.36|6.53|6.83|7.78|7.85|10.02|11.23|10.04|9.37|9.62|9.51|11.2|10.14|13.13|12.05|13.89|15.02|13.19|11.59|13.335|13.545|16.185|17.53|16.29|14.81|16.4|14.47|14.08|11.33|10.94|9.84|10.45|8.08|9.55|7.52|8.61|9.94|11.18|9.11||
2025-07-04 05:57:44|russ2000_2_0662|VKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|3.3|1.74|1.28|1.34|1.08|1.55|1.18|1.09|2.7|6.26|4.97|12.86|11.29|8.22|7.84|6.65|7.12|6.37|7.74|7.99|6.26|6.96|5.21|6.61|5.31|3.36|2.22|3.19|3.94|11.01|20.64|13.675|11.83|94.5|63.81|64.12|52.94|28.87|27.18||
2025-07-04 05:57:47|russ2000_2_0663|VRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:49|russ2000_2_0664|VRCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|11.36|10.86|8.05|9.79|15.71|11.81|12.2|8.94|9.42|14.1|10.84|11.2|10.35|8.12|1.93|3.6|2.65|7.75|5.32|4.49|3.91|5.72|8.43|2.35|1.28|0.6491|0.5398||
2025-07-04 05:57:52|russ2000_2_0665|VREX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|29.58|37.08|36.24|36.96|31.54|26.35|32.31|26.78|25.86|30.9|23.49|18.04|12.16|16.53|24.06|25.17|29.17|28.55|23.38|23.04|21.12|20.36|17.69|21.88|19.73|18.91|17.02|14.96|12.48|16.68|12.86|7.67||
2025-07-04 05:57:55|russ2000_2_0666|VRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:56|russ2000_2_0667|VUZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2027|7.1252|7.5002|6.1502|6.0001|4.1251|6.7502|3.0001|3.0001|3.4501|7.6295|6.4|2.52|2.2|2.9|2.6|2.79|3.44|6.8|5.8|4.01|5.495|5.49|5.9|7.32|8.15|5.6|5.85|5.9|6.5|8.1|5.9|6.25|5.66|3.73|2.46|1.96|2.295|1.75|2.44|3.67|4.14|20.48|16.63|12.15|13.38|5.43|5.69|8.13|4.52|4.56|4.11|4.05|2.1|1.54|1.44|0.8911|2.31|3.29|2.55||
2025-07-04 05:58:01|russ2000_2_0668|VYGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|12.76|12.17|12.46|12.46|8.86|9.44|13.91|28.73|20.28|21.17|11.22|15.46|22.7|18.82|13.815|10.6|12.07|11.74|8.46|6.47|4.04|3.26|3.04|3.5|6.06|5.6|5.54|7.18|11.72|10.23|7.03|8.97|7.82|6.56|6.86|4.08|2.82||
2025-07-04 05:58:04|russ2000_2_0669|WAAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:05|russ2000_2_0670|WATT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.4|248.4|176.6|185|154.6|118|149|136.2|212|341.6|300.4|306.8|305.8|192|160.8|398.6|368.6|249.6|163.4|218.6|85|63.6|43.2|31.7|37.4|72.6|41.8|96.6|51.6|49.2|30|22|20.6|27|20.2|11.68|6.098|2.46|2.04|2.15|1.43|0.885|0.509|0.3586|0.2835||
2025-07-04 05:58:09|russ2000_2_0671|WHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.72|34.93|28.88|35.78|33.46|24.47|30.58|26.26|19.38|22.71|25.4|33.9|34.36|36.28|38.51|47.55|51.4|39.95|54.39|47.24|31.58|53.41|42.14|45.68|49.68|59.52|69.49|57.46|42.19||
2025-07-04 05:58:12|russ2000_2_0672|WING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.36|21.04|22.87|27.9|30.88|29.99|26.3|28.65|32.16|39.21|45.31|51|66.57|65.62|68.35|79.38|103.14|78.69|94.26|118.99|167.51|122.92|127.02|142.54|171.93|160.6|145.13|79.66|110.59|154.95|170.35|201.37|162.97|238.62|346.52|387.02|407.47|338.79|238.86|338.7||
2025-07-04 05:58:17|russ2000_2_0673|WLDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.38|10.31|6.36|5.91|5.31|3.8|1.6|1.66|1.5|2.9|2.35|2.21|2.45|3.23|3.5335|4.36|4.3|3.76|4.02|3.8|1.72|1.21|2.05|2.23|2.6|3.69|3.7|4.57|5.35|11.1|17.28|14.15|15.11|9.04|9.4|8.14|9.99|16.53|22.34|27.72|32.98|30.64|24.52|20.97|27.31|31.29|35.42|37.01|35.38|36.15|27.2|30.75|24.86|28.68|39.35|49.6|35.93|37.81|41.5|31.34|26.8|23.56|16.31|18.06|18.09|24.51|20.16|20.18|31.51|38.11|42.66|32.7|51.45||
2025-07-04 05:58:22|russ2000_2_0674|WLFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|13.25|11.38|16.13|19.75|20.5|22|13.75|18.75|15.88|16.38|14.75|6.69|5.25|7.81|7.5|8.5|9.94|12.2|9.8|3.25|4.3|4.6|3.65|5.71|5.07|4.96|5.44|6.75|8.4|8.29|7.39|8.9|8.45|8.15|9.2|9.2|9.51|8.6|8.17|10|10.5|11.12|12.9|13.1|12.4|11.01|12.38|8.96|8.71|13.53|12.09|14.05|17.01|11|9.95|13.11|13.18|12.84|12.55|11.64|14.47|12.74|12.38|14.33|15.01|13.25|14.04|18.23|17.9|18.38|21.18|21.79|21.34|18.3|16.75|17.49|19.88|24.46|25.59|26.79|25.42|26.12|23.8|26.24|27.3|31.89|34.28|36.84|42.06|49.8|61.77|60|56.7|21.08|21.38|32.21|32.3|44.35|37.65|34.25|34.96|37.52|36.6|48|58.54|38.85|42.63|45.72|47.92|65.13|108.19|218.07|202.25|134.34||
2025-07-04 05:58:29|russ2000_2_0675|WNEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8933|5.2667|5.2833|5.0033|5.12|5.8967|7.4|7.6667|8.1333|6.7433|7.3533|8.5833|8.3167|7.9367|8.0333|8.06|8.2533|8|9.6667|11.5733|10.81|10.13|10.11|10.02|10.02|9.55|10.17|10.2|9.9|9.3|9.03|8.39|8.33|8.04|7.58|7.92|8.83|8.13|7.73|7.11|8.14|7.16|7.35|6.66|7.73|7.54|6.53|7.3|7.58|7.17|7.18|7.26|7.23|7.47|7.5|8.03|8.01|7.73|7.59|8.4|10.05|10.15|9.9|10.5|9.95|10.95|10.6|9.86|10.08|9.33|8.89|9.79|8.84|5.47|5.01|6.79|7.47|8.13|8.58|9.67|9.34|8.35|8.4|9.65|10.08|6.09|6.3|7.73|8.08|6.85|8.88|9.5|9.73|9.16||
2025-07-04 05:58:36|russ2000_2_0676|WOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|9.61|10.45|8.72|11.77|9.38|8.33|7.77|5.55|5.98|6.49|6.17|6.09|8.14|13.04|15.85|21.62|18.8|18.42|21.98|17.81|10.47|10.93|7.69|8|4.46|3.99|4.79|5.58|5.21|4.79|4.35||
2025-07-04 05:58:39|russ2000_2_0677|WSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.64|9.8099|9.855|10|10.025|10.05|9.75|12.2|12.15|17.15|13.78|10.28|13.76|13.46|17.99|18.41|13.74|17.99|21.75|27.21|28.68|29.6|38.09|36.2|35.73|40.26|47.08|51.4|45.41|41.24|40.43|47.69|38.95|38.54|38.24|32.95|28.03||
2025-07-04 05:58:43|russ2000_2_0678|WTTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|15.54|14.8|14.7|13.34|9.76|10.09|11.08|8.05|7.79|6.24|5.59|4.86|4.96|6.6|5.32|5.7|6|8.53|8.62|7.11|8.19|7.13|7.26|8.07|7.35|8.53|10.68|11.53|14.77|12.13|8.33||
2025-07-04 05:58:46|russ2000_2_0679|WVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|16.28|24.94|35.6|28.1|18.9|23.55|34.85|50.95|46.85|52.9|44.04|39.65|24.71|22.02|30.9|8.32|10.7|12.67|9.01|9.72|6.52|6.33|3.9|2.9|1.48|3.16|4.24|4.25|3.8|4.48|5.24|5.1|6|5.74|15.1|10.57|5.94||
2025-07-04 05:58:49|russ2000_2_0680|WW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:50|russ2000_2_0681|XAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:51|russ2000_2_0682|XELA|price_second_month|0.01025641025641|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119280|118920|117120||118200|119038.8|119160||120000|57720|63360||60360|84000|44880||23520|14820|4892.4||6650.4|4443.6|5017.2||9360|7760|3704||530.8|98.22|17.82||4.69|4.3|3.48||2.41|2.12|1.2||0.0123||
2025-07-04 05:58:55|russ2000_2_0683|XERS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.13|9.86|11.5|10.65|8.77|4.05|5.39|3.88|4.32|5.64|3.3|2.76|2.09|2.38|2.21|1.61|1.41|1.23|2.84|2.27|1.93|3.01|1.92|2.88|3.18|3.66|4.83||
2025-07-04 05:58:58|russ2000_2_0684|XFOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2610.0209|2989.8239|336.6027|741.6059|509.4041|509.4051|375.3038|317.2532|318.9032|257.7026|239.1024|204.002|278.7028|262.5026|153.9015|133.5013|46.2005|36.3004|27.6003|55.5006|28.1403|57.9006|39.9004|22.3412|27.8973|28.0353|21.0002|11.7901|11.8531|3.39||
2025-07-04 05:59:00|russ2000_2_0685|XHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|18.7|16.74|15.52|15.77|16.84|17.5|18.35|17.9|19.7|21.98|19.67|25.15|24.41|20.32|19.69|21.67|19.85|21.16|17.71|9.77|8.96|14.89|20.15|19.61|17.09|17.03|17.93|17.89|15.86|15.42|14.11|11.65|11.93|12.14|14.64|14.04|14.24|15.38|13.44|12.08||
2025-07-04 05:59:04|russ2000_2_0686|XPER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|11.79|11.83|12.03|10.65|11.25|8.74|8.82|9.47|8.46|7.89||
2025-07-04 05:59:06|russ2000_2_0687|YETI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.14|26.97|26.34|30.44|31.15|31.99|51.63|62.11|73.41|85.75|99.34|96.87|58.75|45.75|37.15|42.24|38.98|36.82|48.58|42.54|41.51|38.82|40.32|40.37|35.64|30.19||
2025-07-04 05:59:09|russ2000_2_0688|YEXT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.09|13.2|12.03|12.64|19.18|23.7|14.61|21.86|19.35|16.57|14.42|10.19|16.61|15.41|15.94|14.15|14.64|12.06|10.31|7.46|5.1|4.49|6.12|9.29|10.63|6.23|5.96|6.04|5.18|6.72|6.33|6.18|8.35||
2025-07-04 05:59:11|russ2000_2_0689|YMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.92|22.33|20.36|26.72|32.52|29.94|39.51|43.62|45.24|33.68|36.96|28.58|17.15|7.89|12.44|15.55|4.34|3.8|8.13|5.39|5.97|16.33|12.27|14.31|11.92|5.56|4.41||
2025-07-04 05:59:14|russ2000_2_0690|ZAGG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:15|russ2000_2_0691|ZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:16|russ2000_2_0692|ZOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:17|russ2000_2_0693|ZS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|40.78|39.8|70.93|73.82|49.23|46.5|60.86|109.5|140.49|197.84|165.79|221.44|258.74|329.89|243.99|154.92|163.21|107.57|110.25|144.66|148.87|225.02|193.48|189.2|171.77|184.56|207.14|308.46||
2025-07-04 05:59:19|usamicro_0000|CANN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.011||1.01|||||||5|1.85|3.5|2.69|0.81|0.58|0.3899|0.805|0.75|3.38|2.19|1.48|1.52|1.77|3.56|3.59|3.28|2.36|2.28|1.54|0.98|0.67|0.56|0.53|0.3827|0.43|1.33|0.735|0.47|0.305|0.409|0.2919|0.21|0.181|0.1633|0.085|0.0895|0.1|0.0801|0.09|0.0529|0.0355|0.028|0.03||
2025-07-04 05:59:23|usamicro_0001|TLRY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.79|80.49|51.27|42.09|23.67|17.54|8.4|8.12|5.59|19.03|17.72|12.73|10.71|5.72|5.07|3.38|3.58|3.24|2.24|1.93|1.79|1.83|1.84|1.83|1.69|1.05|0.4769|0.542||
2025-07-04 05:59:26|usamicro_0002|CTST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:27|usamicro_0003|TGODF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:28|usamicro_0004|AXSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|7.85|7.15|6.9|4.55|4.05|5.05|5.25|2.55|3.3|3.45|3.26|7.96|24.42|25.45|39.37|78|76.67|79.31|72.29|69.93|54.68|25.68|34.54|28.47|25|61.24|70.84|68.19|69.45|79.66|66.85|82.95|75.21|88.86|98.22|127.54|103.98||
2025-07-04 05:59:31|usamicro_0005|NBEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:32|usamicro_0006|APPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.5|9.5|9.5|15|13.75|26.25|25|10.95|5|5.05|2.5|1.95|2.4|2|7.5|8.5|1.7|1.25|2.3|3.3|2.85|4.25|4.5|3.95|3.5|3.6|4.5|2.39|2.64|4.35|3.8|5.63|3.06|3.32|3.87|2.25|1.43|1.05|1.04|1.1|0.8|0.715|1.17|1.16|1.79|2.43|1.6|1.45|1.7|2.85|3.67|7.47|8.63|6.91|6.06|28.14|40.42|78.13|63.47|58.45|55.85|55.61|22.15|18.62|16.45|10.74|14.35|9.01|5.06|3.16|2.34|3.22|1.52|3.43|4.36||
2025-07-04 05:59:36|usamicro_0007|TEUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:37|usamicro_0008|INSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||984.9423|450.225|90.045|132|144|58.5|34.5|17.8|8.7|12.5|57.8|60.5|179.5|182.2|206.5|210.6|114.3|124.7|108.4|138.3|95.6|109.2|100.7|93.7|126|220.4|208.9|154.8|138.6|104|62.9|38.7|62.9|107|101.7|87.6|75.1|60.3|57.1|102.4|69.9|49.5|33.6|28.6|34.3|20.8|20.3|12.5|20.2|34.7|30.8|20.5|25.8|16.5|20|32|50.5|49.6|24.8|18.8|12.3|14.5|33|24.8|28.8|11.6|13.5|15.65|18.7|18.4|32.2|35.7|49.5|52.8|44.4|50.5|69.4|110.3|119.8|91.9|175|81.7|84|66|49.3|20.4|27.2|13.1|8.955|9.894|6.71|1.928|3.39|8.78|13.16|12.24|12.57|8.54||
2025-07-04 05:59:42|usamicro_0009|CVRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:43|usamicro_0010|KRYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|10.2|10.3|16.81|21.45|23.3|31.57|46.21|57.99|52.5|50.37|45.7|48.86|76.56|65.52|57.94|80.55|61.09|58.88|69.35|76.68|81.91|115.46|127.52|100.42|163.08|156.35|195.12|197.42|179.25|126.45||
2025-07-04 05:59:46|usamicro_0011|PCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:47|usamicro_0012|CFMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:48|usamicro_0013|MEIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11975.976|12455.9751|7295.9854|10811.9784|9695.9806|10199.9796|7367.9853|9191.9816|7439.9851|3767.9925|3491.993|3731.9925|5195.9896|3863.9923|3479.993|3599.9928|2987.994|3443.9931|3395.9932|1091.9978|503.999|875.9982|935.9981|875.9982|695.9986|503.999|137.9997|101.0038|227.9995|157.1997|176.3996|142.7997|103.1998|71.9999|43.8119|182.3996|132|165.2|137|159|171.2|122.8|135.4|137.8|100|36.2|34.2|34|21.2|27.8|38|32.2|33.8|33|51.6|47.2|44.3|62|89.8|55.2|60.8|62.2|34.2|37.2|38.6|70|56.6|57|78.8|54.2|56|54.8|43.2|8.498|10.378|7.53|4.444|7.39|5.68|6.18|4.2|3.1899|3.1|2.78|2.56|2.1498||
2025-07-04 05:59:51|usamicro_0014|APYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.063|2.125|2.563|1.5|1.938|1.375|1.5|1.313|1.438|1.125|0.875|0.813|1.375|1.563|0.938|0.812|0.7|0.562|0.5|1.02|1.125|0.687|1.062|0.687|0.656|0.79|0.69|0.85|0.75|1.02|0.92|1|1|1.2|2|3.52|3.1|2.56|2.18|2.4|2.8|2.12|2.19|2.93|3.0399|3.99|7.64|7.4|8.84|7.2|6.75|6.41|5.9|7.78|7.3599|4.95|6.77|6.7|8.46|7.9|6.94|3.65|2.18|3.1701|2.75|2.75|2.73|2.1|2.9|2.83|2.8|2.8|2.68|3.31|3.01|2.101|3.15|4.62|4.24|3.926|3.38|2.89|2.2|1.94|1.89|1.59|4.11|4.29|3.19|2.07|2.38|2.93|2.47|3.92|5.34|7.07|7.02|6.03|7.11|7.98|6.05|4.44|4.59|7.65|10.45|9.79|11.81|13.43|10.12|6.07|5.73|1.76|3.25|6.33|4.66|2.36|2.1|1.65|1.33|1.61|1.45|1.56||
2025-07-04 05:59:56|usamicro_0015|AMSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||136.0667|136.0667|228.8|210|152.5|132.5|122.5|130|140|145|110|98.8|85|86.3|103.8|145|125.6|85|100|103.1|127.5|121.3|190|690.6|265|424.4|237.5|169.4|259.6|130|136.2|71|71.6|38|36|32.3|41.6|121.9|105.3|137.9|125.6|119.5|138.5|106.8|88.5|102|81.5|100.8|93.7|99.7|105.1|134.4|173.4|180.2|241.4|225.9|352.8|245.7|130.9|134.6|278.3|323.1|332|280|306.6|268.1|332.8|265.2|106.9|68.7|39.7|44.8|39.4|37.5|27.8|28.9|26.6|23.7|16.3|18.5|14|17.75|9.85|8.316|6.19|5.45|4.71|6.85|9.77|7.08|7.74|6.11|4.12|3.88|3.33|4.73|6.96|6.1|10|14.83|9.73|7.67|8.35|6.85|7.25|12.56|19.88|23.79|14.97|14.9|12.8|8.49|5.34|5.34|3.76|5.36|4.69|9.25|9.46|13.45|19.18|20.22|34.06|22.71|28.26||
2025-07-04 06:00:01|usamicro_0016|PROV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0267|6.2222|7.1111|7.2222|8.5556|8.8889|10.1111|10.1111|6.3333|7.3333|7.1111|8.1689|8.8622|8.2222|5.8356|6.5022|8|8.28|8.9467|9.9556|10.2|11.2889|12.0222|14.3422|15.5|17.5333|18.92|20.3067|20.2|22.34|24.78|24.8|23.8|29.12|28.12|27.82|29.35|27.49|29.8|27.87|30.63|30.5|27.14|24.83|23.22|18.26|16.9|12.93|6.34|5.14|4.21|6.38|8|4.01|3.25|6.59|5.35|6.7|8.37|7.71|8.39|9.22|10.31|10.8|13.19|15.95|17.1|15.22|17.77|14.72|15.37|14.5|14.64|14.8|15.35|17.45|16.39|18.48|17.53|18.22|19.1|19.71|18.66|19|18.94|19.26|18.22|18.35|18.4|17.55|20.27|19.97|20.19|21.88|19.75|12.87|11.91|14.4|15.75|17.4|17.4|16.62|16.43|14.83|14.2|14.42|14.25|11.84|13.15|11.45|14.18|12.7|14.36|16.22|15.3|15.42||
2025-07-04 06:00:07|usamicro_0017|ZYNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:08|usamicro_0018|INS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:09|usamicro_0019|XBIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|8.75|7.65|15.4|13.03|14.22|13.49|7.69|5.09|4.29|4.82|4.3|3.97|4.21|7.95|8.77|8|11.815|12.46|14.2|18.25|19.39|18.94|16.89|15.97|12.62|10.13|5.5|4.13|3.05|3.36|5.3|4.98|3.71|6.34|7.37|6.4|7.61|3.52|2.96||
2025-07-04 06:00:11|usamicro_0020|ALOT|price_second_month|1||||||||||||||||||||||||||||4.2667|4.5333|3.6|4.4|7.2|7.7333|8.6667|12.8|11.6|12.4|12.4|11.6|11.8|10.8|8.8|8.6|8.704|7.2|8.4|8.6|7.4|9.152|8.4|7.4|6.504|7.2|7.104|6.8|7|7.048|7.104|6.4|6.304|6.104|5.2|4.352|3.904|5.504|4.6|4.904|5.6|4.4|4.048|2.752|3.2|3.44|2.88|2.888|2.928|2.968|2.888|2.56|2.568|5.52|8.216|10.36|9.32|8.12|8.568|6.896|7.224|8.2|9.864|9.28|8.72|9.56|10.09|10.23|11.09|9.96|10.14|9.86|8.95|9.64|9.39|6.06|5.43|5.25|6.87|7.46|7.64|7.19|6.91|7.84|7.8|8.19|7|7.61|8.3998|7.96|8.69|10.09|9.58|11|10.9599|13.49|11.89|13.59|13.19|16.5|13.99|14.31|13.86|14.45|13.86|15.22|14.8|14.25|15.25|12.9|13|13.85|15.5|18.85|21.6|18.75|20.39|25.84|16.17|13.72|7.76|7.96|8.02|10.65|13.4|13.92|15.05|13.5|15.17|11.98|11.7|12.82|14.005|14.5|12.5|16.26|17.82|15.44|13.46|12.01|9.19|11.59||
2025-07-04 06:00:17|usamicro_0021|MSON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:18|usamicro_0022|TRNS|price_second_month|0|||||||||||||||||||||||||||||1.75|1.56|1.185|1.22|1.25|0.875|0.875|1.125|0.94|1|1.47|1.625|1.845|2.44|1.935|2.25|2.125|1.625|2.19|2.625|3.125|3.065|2.94|3|4.5|4.065|4.94|5.19|6.625|7.69|8|7.88|7|4|3.75|4.38|3.5|3|2|2.72|2.41|3|1.22|1.94|2.5|2.25|1.51|1.16|1|1.24|2.2|1.41|1.4|2.31|3.35|2.5|3.16|2.89|3|3.94|4.79|4.24|5.12|5.06|5.4|5.79|5.3|5.19|5.6|6.72|7.09|7.49|6.7|7.06|6.99|4.06|6.2|7.3|6.98|7.4|7.25|7.49|7.9|8.25|10.98|11.9|11.55|11.89|7.95|6.14|7.15|6.4899|7.35|8.81|7.96|9.25|9.45|8.79|9.81|9.49|10.45|9.66|9.58|9.32|10.37|10.93|10.75|12.1|12.128|13.3|14|15.7|18.15|24.475|20.73|23|24.8|23.23|32.79|28.89|25.04|29.41|31.7|44.83|52.84|67.76|88.97|78.46|63.39|74.09|80.03|89.99|84.53|101.96|97.98|105.16|127.4|123.46|104.89|79.52|87.38||
2025-07-04 06:00:24|usamicro_0023|LFVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3333|9.3333||32.6667|14|14|14|9.3333|9.3333|14|4.6667|9.3333|9.3333||4.6667|||14|4.6667|9.3333|9.3333|9.3333|21|52.5|61.95|49|25.2|22.19|9.8|6.825|4.34|2.1|1.33|1.75|1.89|2.24|2.1|1.05|0.77|2.24|5.11|3.15|1.68|2.38|4.97|4.053|2.66|4.851|11.62|10.29|10.08|14|22.19|21.14|18.62|17.43|16.45|17.15|13.79|9.31|9.73|9.03|9.73|6.86|4.4807|5.6833|8.09|8.14|13.64|13.45|8.61|5.54|4.18|4.065|5.26|3.97|4.79|11.89|11.84|15.88|11.21|12.16|14.68|11.91|14.88|13.12|11.17|9.16|8.03|7.77|7.26|5.33|3.82|3.77|3.84|3.88|4.53|6.47|5.51|7.01|7.47|7.96|14.2|17.17|12.66||
2025-07-04 06:00:28|usamicro_0024|KALV|price_second_month|0.71638141809291|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3994|52.0797|51.2397||8.9669|6.335|7.18||7.35|6.71|10.25||8.1199|22|19.56||20.56|12.89|17.81||12.1|12.63|15.64||23.99|17.7|14.01||9.62|14.31|6.22||9.16|9.86|12.04||12.05|12.34|8.53||11.7||
2025-07-04 06:00:32|usamicro_0025|SESN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:33|usamicro_0026|DLA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:34|usamicro_0027|HFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:35|usamicro_0028|RFL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|8.65|7.63|11.8|26.59|20.72|18.21|11.94|13.7|16|24.64|39.84|50.38|35.57|4.91|2.82|1.9|1.81|1.8|1.62|2.14|1.95|1.86|1.72|1.43|1.92|1.59|1.9|1.65||
2025-07-04 06:00:37|usamicro_0029|TRCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:38|usamicro_0030|PTGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|14.4|11.82|16.48|19.21|16.95|7.21|10.29|6.47|8.03|10.88|13.14|7.8|8.56|15.895|22.34|22.23|25.71|34.84|48.5|33.62|24.4|8.76|8.71|7.51|16.22|25.47|19.93|17.69|30.43|27.87|42.89|43.8|37.59|46.43||
2025-07-04 06:00:41|usamicro_0031|JYNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.74|9.99|7.97|5.56|4.15|2.98|2.99|2.36|3.8|3.93|4.34|5.2747|4.97|7.15|8.6|7.75|10.93|15.97|16.75|19.22|15.35|14.6|18.52|25.56|36.88|68.5|102.17|79.99|47.04|16.68|18.21|15|15.7|14.24|9.49|9.14|9.75|15.12|11.31|11.64|11.35|10.1||
2025-07-04 06:00:44|usamicro_0032|CHMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:45|usamicro_0033|AKTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:46|usamicro_0034|GSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|2.88|2.3|2.99|4.06|3.78|3.23|2.53|3.42|3.82|3.58|4.49|5.64|5.8|7.33|9.32|6.81|4.97|4.71|4.75|4.1|4.49|5.51|6.42|5.62|6.67|6.55|6.78|5.61|5.66|5.25|5.71|4.75|4.66|4.15|3.49|3.79|4.86|5.35|6.99|7.74|6.57|8.42|7.56|7.38|6.94|5.69|8.18|7.54|8.4|7.3|6.66|7.5|6.72|5.82|7.76|6.47|5.6|5.83|4.42|3.55|3.52|2.04|1.63|6.25|3.42|2.68|2.61|2.66|2.47|3.05|3.42|3.3||
2025-07-04 06:00:49|usamicro_0035|MFNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:50|usamicro_0036|AVXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.2|14|15.16|14.8|15.36|20|20.16|20.28|9.04|10|11.2|10.8|9.04|9.64|13.4|13.6|16.68|15.2|12.6|7.08|6|7.28|2.84|4.4|3.92|2.6|2.08|2.4|1.74|1.6|1.44|0.96|0.68|0.76|1.7|5.4|6|3.64|4.41|3.05|3.4|5.74|5.77|4.45|3.99|2.36|2.66|2.53|2.35|2.59|3.3|2.64|2.31|3.81|4.09|4.3|4.95|13.22|11.1|19.72|19.4|10.74|9.11|10.16|8.94|10|9.18|8.14|6.78|5.36|4.07|6.13|9.035|8.7|7.37||
2025-07-04 06:00:54|usamicro_0037|EIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:55|usamicro_0038|GSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:56|usamicro_0039|ASRV|price_second_month|0|||||||||5.8333|6.4584|7.125|7.4167|7.8333|8.2083|6.3333|6.1667|5.3333|5.0834|4.1667|3.5|3.4167|3.5|3.0834|3.5834|3.8333|4.6667|4.8333|4.4167|4.6667|3.5|4.0834|4.6667|4.7501|5.5|6|6|6.5834|7.125|6.8333|8.2501|7.4167|8.375|8|8.1667|8.1667|8.125|7.3329|7.6675|7.2076|9.5834|10.333|11|10.8124|12.1667|13.5835|15.9163|16.0004|20.4585|21.5622|23.4175|26.625|19.75|19.6874|17.6247|15.3742|14.7186|12.3741|9.8124|4.563|4.406|4.25|4.063|5.07|5.35|4.53|4.75|5|2.58|3|3.75|3.26|4.12|5|6.21|5.76|5.21|5.2|5.53|5.46|5|4.8|4.55|5|4.75|4.9399|4.63|4.35|3.4|2.92|2.9|3|2.83|2.2958|1.88|1.65|2.01|1.61|1.53|1.95|1.81|1.54|2.22|2.17|2.21|2.01|2.52|2.62|2.96|2.76|2.96|3.04|3.13|3.0301|3.19|3.5|3.2|3.02|2.94|3.35|3.296|3.34|3.07|3.21|3.17|3.5|3.8|4.2|3.9|4.3|4.05|4.25|4.55|4.29|4.24|4.12|4.15|4.19|4.03|2.93|2.79|3.28|3.9|4.18|3.9|3.8289|4.24|3.98|3.8|4.09|3.98|2.81|3.02|2.97|2.72|2.38|2.79|2.87|2.6|2.81||
2025-07-04 06:01:01|usamicro_0040|GNE|price_second_month|0.059011164274322|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86||7.6|7.4|7||9.56|9.97|10.19||7.46|7.03|6.47||11.16|8.31|11.45||6.95|6.05|5.92||7.83|6.97|4.81||5.2|5.4|6.74||10.8|7.25|8.12||7.1|8.19|7.75||5.64|6.68|5.53||8.4|9.31|10.02||14.09|14.9|30.61||14.36|16.82|14.99||27.26||
2025-07-04 06:01:05|usamicro_0041|EARN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:06|usamicro_0042|HROW|price_second_month|0.066752246469833|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486|4|108||60.8|48|40||60|60|60||46|36|31.6||1.22|3.6|3.96||3|8.5|9.75||7.89|5.25|3.33||6.77|8.22|7.55||8.17|6.93|7.16||3.75|3.96|2.78||3.34|1.64|1.57||2.23|2.86|5.02||7.72|5.79|7.6||5.33|6.25|5.83||9.57|9.82|8.83||7.02|8.37|13.89||17.37|14.62|10.75||21.64|43.57|33.83||31.71||
2025-07-04 06:01:10|usamicro_0043|CVM|price_second_month|0||||46875|42187.5|53910|64500|48046.8|21097.5|49275|48046.8|110156.4|597656.4|474609.3|249675|356325|249609.3|179296.8|104296.8|166406.4|107812.5|73875|43359.3|36375|42187.5|24675|31640.7|125390.7|175781.4|90300|57421.8|83250|107812.5|90300|247265.7|213285|157035|96097.5|126562.5|124222.5|107812.5|112500|110160|93750|70312.5|51562.5|35160|32850|20857.5|26722.5|22972.5|35625|83437.5|52500|32812.5|36097.5|24847.5|23910|59062.5|36097.5|36097.5|15000|17812.5|15000|15937.5|20625|18285|59062.5|22500|22500|12075|14625|10500|9975|7575|4500|2325|2475|1725|1350|4575|4875|9000|8625|6750|4725|3900|5475|4575|3825|3750|6675|6900|5100|4814.25|5325|6075|5062.5|4125|4800|5171.25|4500|2250|1436.25|2055|5175|9300|5100|4003.5|3705|5422.5|4953.75|4462.5|2976|2291.25|2816.25|2925|2400.75|2550.75|1986|1841.25|1380|604.125|825|825|802.5|457.35|780|556.725|418.125|350.625|431.25|406.425|355.95|158.325|72.3|59.55|54.6|55.5|53.7|90|80.4|98.4|79.8|120.6|215.1|228.6|329.1|399.9|387.9|375|532.5|645.3|347.4|308.1|173.4|109.5|118.2|89.1|73.8|72|41.7|67.5|62.4|36.3|32.4|19.758|9.9|2.1||
2025-07-04 06:01:16|usamicro_0044|LUNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.54|3.67|3.78|5.06|3.51|7.51|6.82|7.96|5.68|2.41|1.88|0.67|0.3403|1.39|2.76|2.05|1.8|1.89|1.937|2.05|1.53|1.21|1.68|1.6301|1.66|1.4486|1.17|1.31|1.219|1.21|1.55|1.37|1.315|1.419|1.42|1.15|1.11|1.07|0.84|1.08|1.24|1.44|1.85|1.51|1.51|2.23|2.66|3.26|3.68|3.4|3.21|4.35|6.37|7.15|6.7|6.15|6.3|8.32|12.04|10|10.67|8.37|6.81|6.04|5.68|6.405|8.86|9.29|6.9|6.2|7.42|3.33|2.46|1.82|0.94|0.5||
2025-07-04 06:01:19|usamicro_0045|CYBE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:20|usamicro_0046|ZVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:21|usamicro_0047|SRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:22|usamicro_0048|PHAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:23|usamicro_0049|LRAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:24|usamicro_0050|CEMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:25|usamicro_0051|PXLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||976.6849|866.1643|506.1625|905.7645|537.1227|613.8031|378.3619|309.6015|203.761|336.2417|298.4415|298.0815|340.9217|474.4824|593.283|650.8833|375.8419|405.002|342.7217|308.8815|265.6813|193.321|162.3608|101.1605|87.8404|89.6404|69.4803|49.3202|39.6002|31.3202|27.3601|27.0001|19.3201|12|6.48|21.0001|41.4002|33.1201|48.1202|50.7602|31.6801|42.1202|41.1602|30.3601|28.4401|23.4001|28.5601|28.2001|40.6802|27.6001|28.8001|36.1201|44.1602|50.8802|59.7602|74.6403|79.5603|57.8402|63.3603|59.7602|56.0402|30.8401|24.0001|23.7601|32.8801|36.9601|47.5202|59.5202|57.6002|69.0003|52.8002|49.8002|66.1203|46.6802|47.8802|35.7601|37.8002|40.4402|51.1202|43.0802|27.3601|35.7601|43.0802|41.8802|93.0004|62.2802|39.2402|25.6801|22.4401|17.4001|19.2001|21.2401|15.4801|13.8001|31.8001|12.8401|8.2992|9.318|8.8596|5.8332||
2025-07-04 06:01:29|usamicro_0052|AMRB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:30|usamicro_0053|CRDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:31|usamicro_0054|INFU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.38|5.53|5.61|5.79|5.6|3.9|3.55|2.92|2.82|2.46|2.18|3.2|2.35|2.68|2.25|2.66|2.2|2.52|2.53|2.3|1.46|1.471|1.7375|1.84|1.9185|1.69|1.62|1.57|1.38|1.9|2.64|2.745|2.82|2.76|2.65|3.12|2.7707|2.95|3.16|3.03|2.71|1.75|2.4|1.55|1.89|2.3297|2.282|3.15|3.1|3.43|3.98|4.88|4.93|8.12|11.75|10.91|13.76|15.89|18.96|19.11|15.18|16.55|11.03|9.67|7.99|8.42|9.37|8.96|10.75|9.98|9.47|7.51|6.07|8.95|8.79|5.19||
2025-07-04 06:01:35|usamicro_0055|RNDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:35|usamicro_0056|FNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:36|usamicro_0057|HZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:37|usamicro_0058|BLFS|price_second_month|0||||||||||||||||||||||||||||136.78|123.62|124.74|112.7|142.24|232.96|231.84|844.34|936.25|568.75|490|673.75|498.75|507.5|323.75|315|271.25|175|227.5|245|227.5|166.25|218.75|166.25|129.08|179.34|131.25|39.41|28.42|28.42|26.25|15.33|15.33|17.5|10.92|8.75|48.3|29.4|19.67|16.8|35|21|||7.868|5.18|2.1|3.64|2.1|2.59|2.66|1.96|1.54|2.24|1.54|1.4|1.4|2.24|2.24|1.12|1.68|1.54|2.1|1.26|1.204|0.84|1.078|1.12|1.4|1.75|1.26|1.12|0.98|0.84|0.56|0.56|1.19|1.4|1.54|1.19|1.54|1.4|0.84|0.98|1.4|0.98|0.91|0.49|1.12|1.12|1.96|6.16|3.78|5.04|10.78|10.78|6.96|2.32|2.37|2.2|1.93|1.9268|2.75|2.2499|1.73|1.575|1.75|1.5678|1.94|2.15|4.74|5.69|5.17|10.71|23.96|11.97|19.06|17.73|20.69|16.75|14.15|16.45|21.32|35.99|39.23|33.31|58.36|38.16|23.5|13.72|23.61|21.17|23.26|23.35|13.21|12.37|16.9|21.48|25.88|27.47|24|21.88||
2025-07-04 06:01:42|usamicro_0059|SHSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:43|usamicro_0060|AIRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.31|13.31|13.48|10.65|9.6|9.13|8.18|11.88|12.16|12.35|13.65|10.79|8.66|8.56|8.56|13.62|13.45|23.49|19.26|14.23|9.55|8.77|10.25|8|7.71|7.61|5.79|4.33|2.49|3.85|5.26|7.48|8.99|6.6|4.11||
2025-07-04 06:01:46|usamicro_0061|PBBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:47|usamicro_0062|LAKE|price_second_month|1|||||||||||||||||||||||||||||3|2.25|2.12|1.87|1.66|1.37|0.88|1.5|1.19|0.75|1.25|2.5|3.25|3.25|2.75|3|3.25|4.38|3.75|5|4|3.69|3|3.38|4|3.13|2.75|3.31|4.63|7.75|8.5|9.5|10.38|6.75|6|4.5|6|3.88|4.06|4.06|6.25|6.38|3.81|4.5|6.76|8.5|9.5|9.7|11.05|7.35|7.03|8.5|10.29|11.87|18.1|16.73|24.06|18.23|20.3|19.07|13.69|17.68|18.72|20.5|14.97|12.16|13.59|14|13.86|11.7|11.47|11.7|12.68|12.9|8.42|5.41|8.18|7.95|8.17|8.5|9.25|9.17|8.789|8.9|8.81|7.8|9.285|10.2|7.17|5.95|4.96|3.71|4.72|5.4|5.26|6.41|7.16|6.95|9.37|8.95|11.44|13.89|11.94|12.27|8.67|9.95|10.4|10.75|14.5|14.1|14.55|12.95|14.15|13.3|10.44|11.74|11.2|12.12|10.8|15.5|22.43|19.8|27.25|27.86|22.33|21|21.7|19.19|15.36|11.53|13.3|14.6|14.39|15.07|18.54|18.3|22.94|20.1|25.55|20.31|13.61||
2025-07-04 06:01:52|usamicro_0063|EMKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:53|usamicro_0064|TRVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2862.5|3806.25|3525|3300|4231.25|3500|8075|5487.5|4575|4343.75|3468.75|2537.5|1500|1525|1037.5|1118.75|1131.25|1068.75|396.875|918.75|743.75|515.75|438.0625|442.3125|875|987.5|1481.25|1368.75|1075|825|425|280.625|194.875|131.3438|86.5|27|29|21.975|14.5|14.25|9.789|3.94|1.69|1.626|1.11||
2025-07-04 06:01:56|usamicro_0065|PCTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:57|usamicro_0066|NTIC|price_second_month|2|||||||||||||||||||||||||||||||||||||1.0625|1.25|1.625|1.5|1.5|1.4063|1.375|1.375|1.375|3|1.844|2.4065|3.5625|3.3125|2.8125|2.5625|2.5625|2.5|3.875|3.3125|5.3125|5.125|4.6875|4.125|3.5625|2.875|3.219|3|3.9375|3|4.5|3.4375|3.875|3.375|3|2.8|2.5|2.25|2.325|2.075|1.825|1.665|1.895|2.55|2.38|2.775|2.85|2.275|2.675|3.25|2.95|2.65|2.98|2.69|3.625|3.125|3.51|4.75|3.8|4.1|4.38|5.625|5.125|3.76|5.7649|5.275|3.87|2.62|4.35|3.845|5.165|4.745|6.88|7.0005|7.375|7.77|8.8|7.485|7.05|6.355|5.2|5.55|6.695|5.41|6.42|8.505|9.21|10.575|10.2438|9.36|10.47|8.66|8.25|8.552|5.2|7.175|7.2|6.95|7.8|7.95|9.175|8.275|11.875|14.925|18.95|16.175|15.25|13.24|11.3|12.48|14.4519|7.78|8.63|8.0724|13.2|15.55|18.68|15.25|12.4|11.57|11.27|13.85|13|11.45|12.45|12.49|12.94|17.7|13.17|12.71|11.84|7.45|8.22||
2025-07-04 06:02:02|usamicro_0067|CKPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:03|usamicro_0068|SVBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:04|usamicro_0069|ICAD|price_second_month|0|||||||||||||||||||||||||||||||||||||70.6|48.1|90.65|66.25|45.65|34.4|37.5|39.4|36.25|52.5|48.75|39.4|48.1|40|42.5|31.9|25.65|22.5|10.3|8.75|9.05|8.45|8.15|10|9.05|5|4.85|4.7|5.3|4.4|10|15.45|9.85|8.75|15|15.3|11.1|7.8|6.35|15|15|7.45|13.45|7.65|8.75|14.4|28.5|25.25|17.6|16.5|24|21|17.95|14.15|6.4|7.45|8.25|7|15.35|19.9|15.95|14|11|12.5|18.4|21.4|7.3|4.5|6.4|9.65|7.35|7.35|7.15|8.4|7.5|6.4|5.65|2.9|3.05|2.55|2.6|2.17|3.47|5.45|5.99|5.61|8.64|11.65|6.62|10.55|10.03|9.94|4.41|3.97|4.08|4.47|6.07|5.88|3.67|3.76|4.63|3.96|3.59|3.43|3.38|3|4.34|5.13|6.24|6|7.51|13.32|11.74|10.83|10.02|18.49|16.45|12.06|7.37|4.83|3.82|3.01|1.8|2.65|1.29|2.28|1.61|1.79|1.45|1.61|1.73|2.41|3.84||
2025-07-04 06:02:08|usamicro_0070|UQM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:10|usamicro_0071|VERU|price_second_month|0.010128291694801||||||||||||||||||||||||||||||4.125|3.75||5.5|7.75|16.5||17.25|11.25|13.25||13.25|14|11||11|11.25|4.469||3.5|3.5|2.938||5.188|5.5|4.063||3.25|3.5|3.5||3.438|1.938|1.438||1.875|0.812|1.187||0.593|0.687|0.468||0.53|0.51|0.75||1.61|1.98|1.55||1.68|2.25|2.75||2.6|1.5|2||1.45|1.66|1.72||1.35|1.33|1.54||2.15|2.35|2.61||2.65|3.045|3.55||4.8|5.05|4.73||5.19|5.15|5.69||5|4.08|4.51||5.87|7.15|7.18||9.86|9.86|8.5||5.51|3.49|3.92||1.8|1.58|1.45||1.26|1.22|0.91||1.05|2.65|1.14||2.02|1.42|1.4||2.13|2.16|3.35||3.34|2.62|8.65||8.07|8.53|5.89||11.3|11.52|5.28||1.19|0.719|0.72||0.8413|0.769|0.6505||0.5818||
2025-07-04 06:02:15|usamicro_0072|ALSK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:16|usamicro_0073|SOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.29|10.4|9.49|9.5|9.16|8.97|9.79|10.05|10.6|10.09|8.55|7.65|6.24|6.46|2.56|1.1|1.32|2.76|1.58|1.87|3.3|2.25|2.3|2.87|2.95|2.11|2.07|2.63|3.45|3.87|3.23|3.5|4.55|4.45|5.16|6.24|7.38|8.03|7.48|7.41|8|6.73|6.32|5.16|5.05|5.84|5.4|6.85|6.45|6.09|6.81|6.07|6.77|7.38|6.62|7.43|7.09|6.795|6.65|5.13|2.04|2.2|2.27|3.5|3.55|2.4|2.39|2.5|1.68|2.48|1.9|2.24|1.73|1.975|1.55|1.38|1.395|1.245|1.01|0.82|0.8||
2025-07-04 06:02:20|usamicro_0074|PLYM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|18.18|16.94|16.89|16.22|12.68|15.18|17.49|18.78|18.64|19.97|14.72|13.31|13.45|15.94|19.3|23.56|29.75|26.68|20.31|20.56|20.16|21.63|21.97|23.21|21.58|21.27|20.18|23.94|18.74|17.34|16.29||
2025-07-04 06:02:23|usamicro_0075|INSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4996|9.6|9.67|9.82|9.74|9.86|9.96|10|9.05|11.75|10.85|9.65|5.4|6.65|7.05|5.4|6.95|7.82|6.96|7.05|4.98|3.06|3.74|6.21|8.84|11.25|12.49|13.64|14.34|9.95|10.47|12.24|15.44|13.61|13.53|7.86|9.57|9.03|9.03|9.62|10.78|7.865||
2025-07-04 06:02:25|usamicro_0076|MYFW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.075|13.69|13.1|14.385|17.27|18.68|13.27|13.97|18.25|18.19|26.99|27.06|29.98|33.45|31|27.57|29.69|25.62|17.23|20.33|16.61|13.81|16.64|19.24|22.21|19.89|21.68||
2025-07-04 06:02:28|usamicro_0077|GEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:29|usamicro_0078|MRAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|14.57|15.4|8.31|7.88|7.99|8.78|7.09|9.48|7.06|6.92|5.16|3.63|6.61|6.05|5.87|6.18|5.37|7.3|12.09|9.99|6.1|7.29|6.36|6.9|8.72|10.06|8.98|9.14|5.94|5.57|6.14|5.64|5.79||
2025-07-04 06:02:31|usamicro_0079|MVIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||31.76|41.04|46.48|92.48|124|105.04|103.04|56|97.04|115.04|220|131.04|131.04|512.48|215.04|327.04|156.48|137.04|197.36|132.24|112.32|84.4|61.28|36|44.16|42|42|62.32|62|80.72|68.24|48.88|60.88|45.68|51.76|44.48|28.64|27.68|16.72|10.4|20.88|27.36|44.32|38.32|32.48|20.16|27.68|20.8|9.92|9.76|17.04|26.88|26.08|17.6|21.36|20.8|11.28|13.36|9.92|7.2|3.6088|3.23|2.65|2.76|2.56|1.71|2.98|2.14|1.32|2.03|1.92|2.05|1.805|2.19|3.23|3.16|2.51|2.95|1.9|1.51|1.65|1.6|1.97|2.37|1.69|1.1|1.63|1.07|0.7912|1.14|0.8365|0.6068|0.7904|0.2542|0.8799|1.58|2.31|14.87|15.6|14.73|7.08|4.01|3.6|4.84|3.03|2.56|4.69|2.52|2.52|2.36|1.18|0.9482|0.9|1.45|1.1||
2025-07-04 06:02:35|usamicro_0080|EYPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.6|268|208.804|200.4|182|90|79.2|71.6|60|33.2|38|26.8|48.8|30.7|10.7|7.3|18|22.5|39.8|33.9|41.1|33.5|51.5|38|44.7|43.3|13.4|11.5|20.5|16.8|13.5|17.61|33.5|32.8|29.3|45.5|38.7|46.1|43.1|45|39.9|38|37.5|28|35|40|19.1|18|23.2|11.2|12.6|10.9|21.6|20.3|20.6|26.6|15.9|14.4|14.6|19.5|8.503|5.75|5.394|11.86|8.69|10.1|15.8|8.72|9.65|10.18|3.18|3.54|6.89|11.06|6|27.68|11.47|8.95|8.95|6.27|5.68||
2025-07-04 06:02:40|usamicro_0081|CATS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:40|usamicro_0082|ULBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||8.75|7|9.25|11|11.25|14|15.25|19.25|14.25|16.5|18.75|21.63|16.88|14.38|13.5|9.38|8.88|12.38|19.13|14.38|15.38|11.63|5.56|6.5|5.19|4.56|4.69|6.13|13.06|7.5|12.31|6.5|5.81|5.8|4.82|4.25|3.55|2.9|3.2|2.74|3.66|8.93|11.32|13.97|23|19.98|14.65|15.04|16.88|16.32|13.24|13.02|12.45|10.19|9.83|10.29|8.96|9.66|11.55|12.56|14.11|12.63|11.57|10.2|7.37|6.94|6.03|3.68|4.08|4.6|4.1|6.26|5.16|4.9|4.87|4.55|4.93|4.23|2.97|2.74|3.62|3.8|3.64|3.39|3.78|3.94|3.399|2.89|3.55|4.1299|4.34|6.9|5.01|4.12|4.3|5.05|5.45|6.4|6.5|6.55|8.05|10.4|8.65|7.34|10.63|7.75|8.57|8.47|7.08|8.35|6.32|6.75|6.81|9.13|8.19|5.35|5.37|4.83|5|4.18|4.04|4.21|9.47|7.49|9.04|11.64|10.46|7.67|6.27|6.67||
2025-07-04 06:02:45|usamicro_0083|AQMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.4|101.202|230|184.2|242.6|340.8|227.6|150|68.4|46.2|69|48|45.6|58.6|37.4|37.4|29|15.8|17.98|19.608|23|96.4|49.4|47.6|31.4|19.186|17|18.998|15.6|23.6|20.2|21.6|17.6|9.729|8|4.41|2.39|1.97|0.9||
2025-07-04 06:02:48|usamicro_0084|CVU|price_second_month|0|||||||||||||||||||||||||||||||||||||||15|17.25|23.25|25.875|26.625|21|22.875|23.25|21.7478|8.2492|4.6885|4.4996|3.4677|2.4388|7.8742|5.8134|6.9383|6|5.6244|7.6882|10.313|7.8742|6.6563|2.9067|4.8745|2.9067|1.9678|1.625|1.688|3.25|2.594|3.5|3.188|1.9|2.05|1.45|1.55|1.41|6.49|5.6|5.85|5.15|7.74|9.26|12|9.7|10.78|9.59|10.25|11.05|9.35|10|9.705|9.8|7.42|4.4|6.59|6.58|8.2|8.5|8.72|8.44|7.9|8.05|5.99|4.85|7.1|7.15|6.06|6.4|8.8|10.02|13.53|14.87|14.07|10.95|14|14.55|14.56|12.4|9.51|8.9|9.86|11.48|14.56|14.37|12.49|11.25|12.11|12.25|11|9.93|9.66|8.85|6.2|6.32|7|7.7|7.5|8.7|9.2|8.2|10.2|8.35|6.99|6.96|7.06|8.09|6.89|3.17|2.74|2.78|3.19|4.6|3.98|3.16|2.84|2.65|1.56|1.3|3.26|4|3.58|3.65|2.36|2.54|2.34|3|3.81|3.76|3.01||
2025-07-04 06:02:53|usamicro_0085|BCLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|20.235|40.8|23.25|13.05|9|7.95|7.5|4.785|4.05|6.75|5.1|14.1|7.5|6.9|6|3.9|1.5|1.29|1.05|1.05|4.5|5.25|3.75|3.15|2.925|4.8|3.975|7.2|3.9|3.69|4.2|3.6|2.85|3.555|3.15|2.85|2.85|4.0875|3.705|4.68|47.25|63.75|58.35|45.6|39.15|33.6|32.7|36.15|31.5|65.25|61.65|63.9|60|46.05|63|60|46.2|59.7|55.425|55.8|58.8|104.7|99.15|207.9|63.9|59.55|52.35|52.05|44.85|46.2|44.7|59.4|23.1|34.35|41.4|22.95|4.185|4.9575|7.725|5.13|1.74|1.73|1.36||
2025-07-04 06:02:57|usamicro_0086|CPIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.62|11.29|6.5|4.92|6.87|5.95|5.17|5.84|5.41|7.8|6.14|5.96|4.44|4.2|4.9|4.53|4.992|4.78|4.48|5.15|4.99|5.81|6.78|5.8|5.65|4.73|4.55|4.65|5.54|5.59|6.95|6.87|7.59|6.96|5.93|5.55|6.45|5.52|6.35|5.54|4.79|4.5|3.28|3.3|2.99|3.37|2.83|2.77|5.03|3.05|2.09|2.6|2.3982|2.42|1.59|1.65|1.71|2.1|1.505|1.35|1.06|4.82|5.34||
2025-07-04 06:03:00|usamicro_0087|NAII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.37|10.5|7.12|5|6.38|5.38|7.69|8.5|8.62|10.5|8.12|7.75|8.88|6.88|8.38|9|18|17.69|14|10.06|5.75|3.56|3.75|3.31|2.16|1.59|2|2.5|2.81|2.78|2.04|1.9|2|3|2.99|3.92|3.7|4.13|5.31|5.93|7.72|10.97|9.24|9.39|6.62|7.56|8.05|6|8.52|10.15|9.41|8.63|8.9|7.75|7.16|8.08|9.11|7.85|7.69|6|6|6.05|6.48|7.8|8.39|7.35|7.23|6.85|5.4|4.35|4.9|8.88|6.37|7.52|6.15|5.77|4.99|4.88|5.149|5.64|5.33|5.92|5.35|5.48|5.53|5.76|5.9|7.68|12.38|12.37|10.21|12.25|9.1|10.8|11|10.3|11.8|10.95|9.55|10.04|11.71|12.24|9.7|7.76|7.2|6.83|8|9.9692|15.71|13.79|15.74|12.93|11.06|10.5|11.5|7.35|9.1|7.46|6.2|5.82|6.04|6.45|5.43|4.69|3.99|3.32||
2025-07-04 06:03:05|usamicro_0088|ANIX|price_second_month|1|||781.25|643.75|712.5|850|643.75|512.5|468.75|931.25|375|300|309.375|281.25|287.5|425|368.75|343.75|200|231.25|218.75|262.5|359.375|328.125|312.5|350|343.75|312.5|215.625|234.375|278.125|253.125|259.375|309.375|300|328.125|275|315.625|306.25|284.375|328.125|331.25|325|234.375|237.5|121.875|157.8125|178.125|246.875|190.625|240.625|245.3125|218.75|181.25|123.4375|135.9375|135.9375|126.5625|87.5|84.375|56.25|32.8125|32.03|39.8425|42.9675|29.6875|20.3125|59.375|39.0625|32.03|17.1875|14.8425|15.25|11.25|10.75|12.5|11.75|5.5|4.75|7.75|6.25|16|11.5|12|20|23|21.25|15.75|9.5|12.25|19.75|22.5|18|14.75|24.25|18.25|14.5|20.25|36.25|21.75|18.75|15.25|10.75|6.5|9.75|21.25|16|9.75|7.25|5.25|5.25|4.5|9|4|2.75|5|3|6|4.5|5|7|4.75|4.75|7.5|7.5|6|2.75|3.3025|4|4.75|3.01|3.01|3.14|3.8899|5.4|3|1.15|2.63|2.36|3.84|3.03|4.64|3.94|4.52|3.63|4|3.28|1.59|3.06|2.43|3.07|4.68|3.88|4.77|2.97|2.74|3.06|4.92|4.25|4.3|3.2|3.27|3.88|3.12|2.21|3.15|2.32|2.86|3.3||
2025-07-04 06:03:11|usamicro_0089|FUSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|18.5|17.75|18.5|18.5|18.25|16.375|14|13.25|15|15|12.75|12.5|12.05|13.675|14.195|14.05|14.125|14.26|15.75|22.25|22.5|27.63|30.5|28.36|19.81|26.5|29.89|29.789|31.45|28.53|29.37|27.4|28.9|27.45|27.5|28.91|27|23.5|20.9|18.69|18|14.95|17.29|14|13.91|23.68|16.38|14.4|14.08|10.68|9.73|8.26|6.89|6.02|5|6.08|4.88|5.9|5.25|7.53|8.62|8.46|8.37|7.684|8.2|8.56|8.76|8.3|8.2|8.58|8.53|8.29|8.65|8.987|10.8399|13.28|11.84|11.3|13.35|11.5731|11.06|11.16|8.8|10.08|9.15|9.4|10.79|11.3|7.35|7.35|8.58|8.9|10.25|10.75|11.4501|11|10.93|9.45|8.39|9.95|7.32|8.72|9.15|9.79|10.08|10.98|13.49|13.65|12.56||
2025-07-04 06:03:16|usamicro_0090|ATEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.2002|44.2802|60.0002|41.8802|44.4002|46.2002|70.8003|58.0802|56.0402|30.9601|23.0401|24.3601|56.4002|54.7202|58.6802|68.0403|24.2401|27.0001|33.9601|45.4802|27.1201|23.0401|23.7601|19.8001|20.0401|18.1201|20.1601|23.6401|23.6401|23.7601|19.5601|18.0001|18.9601|15.3601|16.2001|16.2385|6.84|2.5332|2.4|2.484|3.72|5.34|3.09|1.97|1.92|2.59|3.27|3.86|3.77|2.665|1.42|3.95|5.9|7.05|6.64|4.45|5.65|10.6|16.59|14.86|13.08|11.1|9.59|7.68|7.75|9.77|14.15|14.84|14.89|11.71|15.4|10.28|5.89|9.61|10.96|12.32||
2025-07-04 06:03:20|usamicro_0091|LINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|14.37|15.33|16.43|18.05|12.71|11.98|14.1|13.26|14.12|12.43|12.35|15.04|14.14|15.92|19.61|22.14|22.02|20.37|24.74|10.31|14.66|15.49|14.63|9.65|6.89|9.19|6.04|4.22|3.7|6.23|6.85|4.9|5.36|3.93|3.87|2.47|3.23|2.22|2.18|1.02|1.92|2.53|1.68|1.8899|1.81|1.87|3.07|2.89|2.28|1.93|1.86|2.19|2.47|3.15|2.73|2.075|1.68|2.95|3.48|7.11|6.47|6|7.58|6.41|6.79|7.12|5.51|6.47|6.77|5.85|6.55|8.65|9.73|10.05|11.87|12.45|16.15|18.35|22.02||
2025-07-04 06:03:24|usamicro_0092|WKHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1850|1750|1375|2250|1125|1250|925|625|500|325|650|850|750|367.5|275|275.25|300|449.5|521.25|750|750|1350|1344.975|1747.5|1947.5|1985|812.5|870|782.5|732.5|697.5|662.5|280|196.975|247.5|432.5|1040|685|935|640|4032.5|6795|7805|2405|2175|1447.5|757.5|772.5|800|522.5|505|221.9|187.95|95.35|90|52.575|12.0488|13.375|6.815|0.837||
2025-07-04 06:03:28|usamicro_0093|INVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||163.75|157.5|167.5|166.25|130|117.5|138.125|189.5313|211.25|259.6875|575|575.625|418.125|596.25|830|580|420|605.625|1190|691.875|544.375|343.125|157.5|98|72.2|157.5|110.1|110.4|75.8|60.3|29.2|46.2|63.8|82.8|83|65|28.5|34|38.5|29.7|27.3|27|34.4|31.1|30.3|33.8|40.2|39.7|28.7|35.2|29.8|29.7|25.2|13.6|28|25.2|20.8|26.4|16.5|17|15.1|23.6|26.3|24.6|18.7|19.4|22.2|12.7|7|13.8|14.5|8.75|7.711|6.3|8.7|7.16|17.09|11.55|9.67|5.91|4.65|2.95|2.19|2.04|1.97|2.64|4.96|5.53|4.91|3.18|3.87|4.27|6.07|5.28|5.565|4.75|4.85|5.43|4.58|4.18|6.17|6.89|11.14|15.58|17.76|22.99|20.96|12.79|14.92|8.35|7.02|7.27|8.26|6.92|8.6|4.35|3.35|3.98|3.67|3.27||
2025-07-04 06:03:32|usamicro_0094|UG|price_second_month|0.17079889807163|||||||||||||||||||||||||||||||||||||5.27|7.55|5.99||4.79|4.2|4.02||3.88|2.13|1.81||2|1.94|1.63||2.81|1.81|1.75||4.25|4.5|4.25||5.5|4.25|4.5||4.75|3.81|3.5||4.63|5.13|4.13||5.09|5.07|5.2||5.38|3.82|4.2||6.95|7.9|7.81||6.8|6.73|8.35||8.05|8.2|8.89||8.4|9.3|9.01||12|10.2|10.41||11.65|10.31|9.2||9.26|9.41|11.48||11.83|14.27|14||14.59|14.92|15.25||18.52|18.9|19.67||24.4|25.05|28.177||28.61|22.33|19.8299||19.1|18.02|19.15||16.07|14.6675|15.5||15.4535|19.5|18.5||19.15|16.15|18.34||18.8|18.9616|19.65||14.81|15.155|14.378||15.01|14.2|16.45||14.99|11.36|10.44||8.2633|7.53|7.2||8.94|15.88|9.56||7.999||
2025-07-04 06:03:39|usamicro_0095|SACH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5|3.97|3.42|3.79|4.24|3.95|4.55|4.84|4.81|4.19|4.12|2.73|3.55|4.1482|4.54|5.15|4.84|5.76|4.68|5.02|4.42|3.6|3.81|3.1|3.5|3.62|3.81|2.87|2.45|1.58|1.12|0.9554||
2025-07-04 06:03:41|usamicro_0096|IDSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:42|usamicro_0097|ADMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:43|usamicro_0098|SELF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|5.25|5|4.69|4.44|4.38|4.63|4.63|5.1|5.07|5.28|5.25|5.3|5.47|4.76|4.77|4.83|5.18|4.6|4.76|5.05|4.28|4.4|4.61|4.74|4.44|4.34|4.14|4.07|3.97|3.96|4.12|4.21|4.07|3.9|3.95|4.08|||||||||||||||||||||||||||||||||4.73|5.47|4.86|4.83|4.96|4.84|4.91|4.31|4.2155|4.2473|3.93|3.95|3.65|4.39|4.22|4.31|3.71|3.9398|3.99|4.43|5.42|5.09|5.22|5.69|5.89|6.08|5.03|5.4134|5.01|5.08|4.64|4.33|4.9599|5.08|5.18|5.15|5.64||
2025-07-04 06:03:47|usamicro_0099|ASYS|price_second_month|0|||||||||||||||||||||||||||||6|2.75|1.75|2|2.61|2.25|2.25|3.11|1.38|1.5|1.38|0.62|0.94|3.19|3.06|3.75|3.75|3|3.75|4.25|5.06|7.62|8.12|7.38|5|4.38|4|2.5|3.12|2.88|3.25|2.12|2.12|0.81|0.66|0.75|2.25|2.69|2.66|7|3.41|21.56|6.25|7|10|8.03|7.35|6.1|6.35|3.98|3.86|3|3.73|4.5|6.95|6.05|5.08|4.3|4.25|3.25|5.99|5.18|7.26|8.76|7.03|6.85|6.69|7.04|8.01|11.05|13.99|12.47|9.85|11.23|3.47|2.96|4.55|4.95|5.98|8.69|9.47|13.62|20.7|22.97|21.88|10.85|9.08|8.76|4.52|3.95|3.22|3.99|5.25|6.16|7.64|11.16|9.88|10.64|8.85|10.82|11.19|5.46|4.42|5.1|7|5.36|4.34|6.28|8.07|11.05|9.88|7.59|9.86|5.49|5.5|4.78|5.37|5.07|5.98|4.98|5.24|5.68|6.17|9.59|10.44|10.34|9.9|10.4|9.01|11.1|10.94|9.58|8.9|8.58|7.74|4.81|6.42|6.36|5.64|4.94|4.01||
2025-07-04 06:03:52|usamicro_0100|STCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:53|usamicro_0101|AMRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.52|5.86|4.925|4.979|5.475|5.185|7.7494|10.095|7.99|8.46|8.3|9.33|8.06|8.7|7.1|5.57|6.895|6.5975|6.055|6.31|6.205|7.0194|4.82|4.585|8.405|11.925|14.82|13.985|26.475|24.255|34.625|34.135|38.015|35.3|33.21|29.31|35.06|34.72|28.58|25.49|38.45|38.97|30.3|27.18|21.06||
2025-07-04 06:03:56|usamicro_0102|LMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:57|usamicro_0103|ACER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:58|usamicro_0104|HBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:59|usamicro_0105|PPIH|price_second_month|1|||||||||||||||||||||||||||||||||||||5.75|6|7.5|7.75|8.75|7.25|6.75|8.38|7.38|7.63|5.5|4.5|5.38|6.5|6.25|6.38|7.13|7.13|7.94|7.69|9.5|10.25|8.5|8.5|8.5|6|5|3.13|5|4.88|4.31|4.13|3.75|3.5|2.28|2.5|3.1|2.75|3.12|3.05|2.15|1.77|1.65|1.7|2.35|2.49|2.61|3.14|3.36|5.34|11.1|7.17|6.79|6.62|5.37|10.25|10.31|14.8|19.7|18.54|27.99|17.84|10.67|16.08|15.86|11.25|4.33|6.31|6.18|7.18|6.8|6.7|6|6.8399|10.29|11.16|7.99|7.2|6.92|7.5|7.04|5.64|5.67|7.25|11.37|11.42|14.35|13.61|11.41|9.5|7.01|6.25|6.05|5.1399|6.54|7|7.46|7.66|8.1|7.95|8|8.5|9|9.1|9.35|9.1|8.75|8.79|9.1|9.63|9.38|6.22|5.61|5.65|6.09|6.08|6.67|7.76|8.68|9.43|9|9.45|9.45|10.69|9.51|8.17|7.9371|7.9|8.9|12.98|14.95|12.43|22.87||
2025-07-04 06:04:04|usamicro_0106|TGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4499|5.75|5.4854|4.3|3.39|3.805|3.96|4.68|4.464|4.1|3.75|3.45|3.06|2.48|2.22|3.91|3.1|3.71|3.8|3.78|2.7485|2.3|2.04|0.858|0.85|1.33|1.85|1.62|1.79|1.59|1.158|1.3|1.1|1.52|1.1682|1.09|0.985|0.9|0.72|0.75|1.05|0.93|1.74|4.84||
2025-07-04 06:04:07|usamicro_0107|TACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8333|8.92|8.0867|10.5867|10.0867|6.6667|6.42|4.04|3.5|1.96|3|4.3333|4.96|5.5|6.6667|5.04|3.8333|3.3333|5.6|4.1667|2.84|3.2|4|3.44|3.2667|2.9133|8.5533|9.0667|15.5667|18.7667|32.22|17.8|22.35|17.79|9.83|7.14|8.04|9.52|13.22|8.85|8.75|9.51|6.29|6.49|5.2|4.86|8.49|12.25|5.34|2.5|4.98|5.43|6.21|7.55|7.36|7.71|9.06|9.92|11.5|9.76|6.18|6.74|7.48|7.17|7.69|7.9|8.04|8.88|12.71|11.6|10.28|7.79|5.49|6.52|6.51|7.51|8.85|7.24|7.44|7.54|6.35|7.4|8.55|9.75|13.6|13.85|10.85|14.1|10.3|10.18|8.61|11.83|11.21|9.98|4.1|5.38|8.44|10.59|13.97|14.05|11.07|9.01|4.22|4.61|6.35|6.99|7.19|7.15|6.75|6.8|3.55|4.24|4.16|3.97|3.8||
2025-07-04 06:04:11|usamicro_0108|HDSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10|20|20.38|18.25|11.25|8.62|6.5|5.87|10.37|9.88|5.56|4.81|3.94|4|2.5|2.5|2.12|3|1.88|1.94|1.75|2.12|2.62|2.31|2.12|2|3.25|3.05|2.68|2.45|1.55|1.21|1.39|2.55|1.29|0.85|1.16|1.05|0.95|0.8|0.89|0.92|1.55|1.75|1.67|1.35|1.22|1.13|1.12|1.09|1.21|0.84|1.36|3.3|2.34|1.05|1.5|1.37|1.14|1.18|2.13|2.1|1.95|1.53|1.9001|1.83|1.42|1.4|3|3.75|3.61|3.24|4.35|3.64|1.92|2.52|3.1299|2.7183|3.06|3.38|3.9|3.99|3.12|3.04|3.25|3.46|6.47|7.61|7.16|8.16|8.9|5.74|6.1|2.2|1.87|1.09|1.26|1.6|0.504|0.6839|0.815|0.889|1.15|1.34|1.45|2.82|3.26|3.77|3.82|10|8.3|11.29|10.13|8.74|12.06|12.35|14.65|8.91|8.22|5.94|5.76|7.15||
2025-07-04 06:04:16|usamicro_0109|IRIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|9.5|8.25|4.88|6.13|9.75|9.75|8.75|9.25|4.88|3.88|4.31|4.25|4.63|9.25|10.25|8.56|9.19|7.13|5|4.25|4.2|4.44|4.22|4|2.65|3.27|3.74|3.3|4|5.59|7|6.95|6.5|4.07|5.88|6|8.05|7.17|8.32|10.4|8.28|11.38|10.06|5.51|3.83|2.72|3.2|2.36|4.05|0.9|0.78|1.91|2.3|3.17|2.95|3.97|2.89|3.634|3.65|3.89|4|3.674|4.08|4.07|3.45|4|4.66|5.98|6.06|10.08|9.4|8.74|8.02|8.41|10.65|8.38|6.72|9.57|10.19|13.8|14.93|15.79|15.84|8.99|8.9|8.7|5.79|7.1|9.1|4.74|4.45|4.97|2.5|2.19|2.83|1.8|2.07|1.71|5.88|7.86|7.57|6.25|4.46|2.99|2.6|2.42|2.19|2.15|1.66|2.55|2.69|2.43|2.01|1.79|1.38|0.998||
2025-07-04 06:04:21|usamicro_0110|ISSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.667|9.125|8.3|6.26|3.5067|4.734|5.1667|4.8267|5.0133|4.14|5.1|4.7067|10.0467|9.1067|13.3207|17.16|20.4067|19.78|23.0933|17.94|14.38|14.26|13.35|14.5|16.03|21.28|26.44|18.1|14.01|9.05|7.58|8.52|3.5|5.44|4.36|3.91|4.6|4.3|5.05|5.25|5.15|5.99|5.59|4.75|4.23|4.25|3.2|3.49|4.26|4.56|7.75|7.33|6.78|7.99|6.47|5.58|2.98|4.19|3.595|2.79|2.4|2.75|2.76|3.1|3.36|3.14|3.85|3.57|3.0406|3.24|2.93|2.6633|2.14|2.9145|4.4321|5.29|4.4243|6.22|4.855|6.54|6.73|6.73|6.06|6.79|6.64|7.26|8.74|5.97|9.26|7.85|6.81|8.1481|7.54|8.48|6.29|6.88|7.72|8.27|10.16||
2025-07-04 06:04:26|usamicro_0111|CMT|price_second_month|0|||||||||||||||||||||||9.25|6.88|8.38|7.75|7.25|6.5|7.25|7.38|7.38|8.63|10|11.38|10.5|10.25|10.13|6.75|5.75|3.88|3|1.75|1.56|1.25|1|0.75|1|1.125|1.5|1.188|1.125|1.188|1.813|2|2.313|2.813|2.938|3.563|3.75|5.375|5|3|2.688|3.3125|3.375|2.3125|1.69|1.9375|1.56|2|1.5|1.1|1.15|1.15|1|1.5|2.2|1.4|1.2|1.25|1.89|3|3.01|3.71|3.5|3.06|2.67|3.01|9.4|6.64|6.85|7.96|6.27|6.3|10.66|7.5|7.24|6.89|7.07|7.04|7.4|7.16|2.44|1.65|2.5736|3.75|2.86|2.93|5.15|4.69|5.05|6.24|9.6|8.63|8.26|9.57|7.71|7.46|6.85|6.9799|9.36|9.36|11.45|14.85|12.17|13.91|12.88|14.1|26.01|21.85|14.25|11.38|12.61|14.65|15.95|16.19|20.93|20.57|21.52|18.2|14.42|9.17|7.8|7.6263|7.67|6|3.69|2.88|4.75|6.1|11.2|12.15|13.5|13.77|9.05|8.58|10|12.4|10.81|16.81|18.39|27.11|17.99|18.37|19.24|17.85|16.54|13.73|16.67||
2025-07-04 06:04:31|usamicro_0112|TRCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:04:32|usamicro_0113|RFIL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.8125|1.0625|0.875|0.844|0.469|1.4375|2|2.5625|2.3125|2.3125|1.5625|1.5625|1|0.969|1.1565|0.875|1|0.953|0.9375|0.8906|0.8828|3.6875|2.5|2.7813|1.375|1.1875|1.53|1.225|1.37|1.425|1.1|0.95|1.05|1.03|1.625|1.955|3.98|3.285|5.055|3.195|4.105|3.12|2.6|2.72|2.35|3.095|2.975|3.615|3.65|2.78|2.8|3.3|3.35|3|3.74|2.745|2.42|1.5|1.975|2.03|2.25|2.55|2.63|3.115|3.425|3.9806|3.5|3.59|3.75|3.36|3.89|4.28|4.21|6.84|5.87|7.24|9.19|6.52|5.99|4.93|4.07|4.09|4.25|4.54|4.4|2.7|2.19|1.8|1.75|1.55|1.805|2.35|2.7|4.6|7.25|7.1|7.26|6.74|8.44|7.08|6.76|3.97|4.66|4.44|4.91|6.06|7.46|8.15|8|7.21|6.2|5.75|5.14|4.4|4.15|3.01|3.04|3.1|3.49|4.08|3.91|4.69|6.47||
2025-07-04 06:04:37|usamicro_0114|SCYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.9|100.4|96.1|87.8|71.5|68|47.1|39.5|28.2|39.2|33|16.1|19.7|19.4|16.4|17.4|13.3|7.4|13.2|12.6|10.6|10.9|9.75|7.834|5.89|6.15|8.26|8.95|6.52|7.38|4.26|2.11|2.54|2.38|1.49|2.52|3.56|1.56|1.7|2.21|1.46|1.37|1.03|0.73||
2025-07-04 06:04:39|usamicro_0115|EKSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3464.9688|1622.2354|2645.9762|1984.4821|2897.9739|1842.5759|2015.9819|1399.7687|1262.2374|866.2413|1001.24|713.2429|227.2477|283.0247|580.4942|344.2466|366.7463|609.7439|418.4958|472.4953|326.2467|179.9982|126.0437|86.8266|57.5997|78.7496|86.6996|117.5994|83.0996|71.6996|48.7498|36.2998|28.4999|35.8498|16.1999|21.4499|19.7999|14.0714|25.4999|29.5499|17.7749|17.9999|10.4249|7.872|4.434||
2025-07-04 06:04:42|usamicro_0116|FEIM|price_second_month|1||||||||||||||||||||||||||||4.5|4.58|3.5333|2.8133|3.0533|3.2133|3.2933|2.8133|2.9733|2.2467|2.8933|2.8133|2.8933|2.7333|3.8533|3.5333|2.6533|2.5667|2.2867|2.9733|3.2133|2.4067|2.8533|4.0933|3.7733|5.22|6.2667|7.7067|7.0667|8.6333|14.4533|15.51|14.06|12.26|6.83|9.82|7.37|8.29|9.15|10.37|18.25|28.62|22.94|17.01|13.4|18.5|12|14|13|9|7.25|10.23|9.3|9.1|9.8|14.5|16.5|14.14|12.85|14.85|10.66|13|10.9|10.49|14|12.98|12.94|11.95|10.96|10.54|10.08|9.65|7.78|6.57|4.24|2.89|3.32|3.75|4.63|5.14|5.27|4.65|6.01|6.71|10.26|9.5|8.53|7.69|8.27|8.15|8.7984|8.22|9.39|10.65|11.68|11.67|10.81|12.31|10.67|11.43|13.95|11.28|10.37|10.62|9.98|9.3|10.51|10.8|11|9.54|9.55|9.36|8.75|8.06|10.37|10.6|11.85|11.39|11.48|10.21|9.14|9.15|10.11|10.99|11.29|9.8|10.33|9.98|8.7|7.3|5.75|7.05|6.89|6.62|6.94|10.95|10.89|9.11|12.08|18.52|15.65|22.71||
2025-07-04 06:04:48|usamicro_0117|SMSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||312|264|452.16|212.16|152|132.16|104|84.16|92.16|62.08|88|48|52.16|84.16|72|56|44.16|118.08|216|152|48|57.92|51.52|28.16|32.96|33.6|27.2|14.08|28.48|18.56|97.6|118.4|84.8|83.2|66.56|149.44|224.32|196.48|138.24|147.2|218.56|287.04|435.2|430.72|511.36|431.68|503.36|527.68|256.32|163.84|270.08|242.24|163.52|136|310.72|369.6|202.56|280.32|315.2|244.8|478.08|299.84|169.92|60.48|32.96|81.28|51.52|53.76|39.68|46.72|41.28|28.48|45.12|56|25.6|32|32.64|47.68|36.48|25.28|25.6|21.4016|22.4128|19.44|11.28|10.48|8.56|8.72|18.32|17.272|16.48|19.84|17.36|15.2|23.52|49.44|37.76|42.88|34|30.72|43.04|52.8|43.12|39.92|43.84|33.28|21.04|19.44|18|11.2|9.68|13.68|5.436|3.0464|2.15|0.6181|0.86|1.3|0.8157||
2025-07-04 06:04:53|usamicro_0118|BTAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.84|148.64|77.28|130.08|169.6|153.44|107.52|475.68|735.84|625.6|714.4|911.68|522.56|431.04|381.44|263.36|183.2|218.88|265.12|457.6|287.04|62.56|62.4|52.32|28.64|9.84|6.5392|2.16|1.18||
2025-07-04 06:04:55|usamicro_0119|RMCF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||5.4375|4.6875|4.875|4.7813|5.25|5.4375|6.75|5.625|3.375|2.7188|3.375|2.625|1.875|1.3125|1.7813|1.875|2.0175|2.25|2.3438|2.25|1.5113|1.2675|2.1563|2.205|1.9688|2.1113|1.8038|1.4775|1.875|2.475|3.0938|4.1288|5.2125|6.675|4.35|4|2.95|4.01|4.575|5.7|7.175|7.545|9.6975|9.6525|12.42|14.8575|24.12|15.86|13.93|15.45|14.21|13.02|13.45|13.49|16.9|16.74|11.72|12.3|8.96|7.06|6.48|6.19|8.1|8.52|8.7|9.52|9.45|9.492|10.2128|10.539|9.1208|8.56|8.66|9.5401|12.23|10.645|12.15|12.22|13.34|12.68|11.65|11.95|12.8|12.0899|13.63|12.75|12.98|11.09|10.46|10.07|10.61|10.2|10.96|12.98|11.89|11.42|12.39|11.59|10.27|8.2251|8.6|9.84|9|9|8.32|4.55|3.32|2.68|4.34|6.05|8.39|8.71|7.912|6.61|6.76|6.62|5.3783|5.36|5.92|3.92|4|3.58|1.9|2.63|1.79|1.28|1.59||
2025-07-04 06:04:59|usamicro_0120|CFBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:01|usamicro_0121|SMTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:02|usamicro_0122|RELL|price_second_month|2|||||||||||||||||||||||||||||9|6.25|6.63|6|6.25|7.75|7.88|7.63|7|8|10|8|6|6.75|6.38|5|4.5|7.75|6.75|7.88|7.13|9.5|10.75|10.81|9|7.5|9.25|7.38|8.31|12.25|10|12.5|12|7.75|9.5|5.38|6.94|7.31|7|12.69|15|13.69|14.5|12.76|11.76|9.75|12|11.75|9.36|7.26|7.83|7.9|9.98|10.13|13.66|11.31|9.29|8.36|10.93|9|8.85|8.31|8.01|7.09|7.1|9.59|8.94|8.77|8.35|7.58|5.05|6.5|6.2|5.02|3.74|3.6|3.72|5.65|7.68|11.48|9.55|10.82|12.94|13.48|14.83|12.99|12.11|12.61|12.25|11.65|12.12|11.73|11.24|11.52|11.53|10.02|9.97|10.01|9.37|8.89|6.57|6|5.15|5.2|6.29|6.25|6.04|5.98|5.86|6.62|8.11|9.27|9.16|7.64|7.37|5.85|5.67|5.77|5.27|4|4.33|4.22|6.38|7.61|7.76|10.91|12.7|11.98|15.63|24.09|22.35|15.43|13.8|11.47|9.84|10.53|11.97|13.74|13.2|8.66|10.14||
2025-07-04 06:05:07|usamicro_0123|SYNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:08|usamicro_0124|AVNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||151.512|148.512|129|147|118.512|189|199.512|286.512|300|372|493.512|378|441|231.744|69|141|191.256|303|328.512|378|801|670.512|613.512|316.512|219|135.6|228.48|167.28|107.52|83.76|42|95.28|48.72|78|90|85.2|124.8|69.12|61.44|49.44|50.64|42|58.8|79.2|123.36|100.32|87.6|102.48|122.4|102.6|102.66|103.32|60.24|67.44|56.16|29.94|23.58|28.77|36.36|37.68|36.9|26.46|23.7|24.84|36.66|28.02|15.6|10.56|15.78|15.54|13.68|16.5|21.36|15.9|15.24|15.18|11.7|6.36|9.42|9.06|7.62|6.84|6.96|5.58|3.879|3.45|4.73|6.315|7.75|8.755|7.74|7.88|8.415|8.91|8.9|7.305|6.85|6.695|7.05|6.9627|6|7.62|10.84|18.06|30.665|36.96|35.44|31.34|28.3|29.32|31.3|31.46|35.53|30.62|35.24|30.31|35.49|30.91|27.45|15.83|20.93|21.45||
2025-07-04 06:05:13|usamicro_0125|HCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:14|usamicro_0126|KTCC|price_second_month|0|||||||||||||||||||||||||||||4.25|4.37|4.5|4.88|4|2.5|1.88|3.75|7.25|5.62|9|11.5|13.75|9.75|7.25|7.25|6.75|7.63|10.5|10.63|13.88|15.25|11.13|7.75|7.75|6.63|8.75|6.75|5.75|4.88|5.56|4|2.94|2.06|4.56|4.56|5.31|4.19|4.19|3.69|2.75|4.94|4.31|2.63|1.85|2.2|2.6|1.11|0.9|0.72|1.3|1.09|1.82|2.45|2.14|2.65|3.58|3.15|3.17|3.07|3.77|4.99|3.31|3.9|3.7|5.13|4.95|4.08|4.5|4.52|4.23|3.17|3.6|3.36|1.16|1|1.65|2.1897|2.63|5.27|5.56|5.22|5.46|4.74|4.5|3.96|4.8|10.84|9.69|10.84|10.14|10.63|11.36|9.91|10.52|10.35|10.61|10.97|8.19|10.29|11.41|10.4|7.86|7.18|8.91|7.51|7.73|7.25|6.78|7.11|7.58|7.18|8.41|8|6.8|6.5194|5.16|5.1|5.5892|4.67|4.09|8.22|7.73|8.22|6.83|6.97|6.11|5.84|5.03|4.76|4.865|6.84|5.45|4.79|4.1|4.66|4.19|4.55|5.64|3.06|2.89||
2025-07-04 06:05:20|usamicro_0127|ASPU|price_second_month|1.0134615384615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5||0.304|0.23|0.16||0.134|0.215|0.19||0.145|0.1449|0.1164||0.152|0.25|3.65||6.9|7.65|8.24||7.55|5.82|4.94||4.41|6|8.74||9.24|11.51|10.14||7|5.2|2.44||1.17|0.38|0.2848||0.1602|0.1401|0.18||0.175|0.01|0.16||0.0873||
2025-07-04 06:05:23|usamicro_0128|RDVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.85|7|7.45|12.99|11.1|17.12|23.87|17.91|19.78|23.02|23.94|21.75|28.65|36.36|27.21|24.45|19.32|21.8|20.37|19.93|20.97|20.7|17.83|20.65|28.9|36.8|40.62|49.82||
2025-07-04 06:05:26|usamicro_0129|FLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||1.75|2.25|6.5|7.75|6|5.75|7.12|5.12|3.75|3.06|3.75|4.06|4.12|3.5|3.31|2|3|3|2.38|1.75|2.25|2.5|2.44|1.75|1.25|1.56|2|1.06|1.25|0.81|0.87|0.55|0.4|0.64|0.4|0.32|0.7|0.51|0.665|1.14|0.75|0.76|0.77|0.7|0.8|2.9|3.25|4|3.2|3.2|3.25|3.25|3.2|3.74|3.5|3.25|2.78|2.23|2.18|1.7|1.14|1.09|2.55|2.5|3.45|2.87|3.09|3.11|3.15|3.95|3.99|3.39|2.63|3.2|2.92|2.71|3.13|3.34|2.99|2.74|2.82|2.39|1.48|1.07|1.25|1.46|1.61|1.49|1.65|1.47|1.6|1.96|2|2.22|2.32|2.51|3.7|3.1|3.39|3.05|2.25|2.2|2.1|2.02|3.5|2.88|1.97|1.9|3.49|7.14|11.26|8.58|8.96|8.8|7.04|6.74|7.65|9.68|7.1|4.83|5.02|5.13|4.97|5.11|4.72|4.81|3.18||
2025-07-04 06:05:30|usamicro_0130|CSBR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.48|1.32|0.72|0.96|0.96|1.5|3.372|6.756|7.128|6.372|4.5|3.372|3.24|2.256|0.84|0.84|0.96|1.2|0.96|2.16|1.38|4.5|2.34|1.68|0.96|0.72|0.72|0.6|0.36|0.36|0.18|0.072|0.144|0.18|0.24|0.24|0.264|0.54|0.564|0.66|0.564|0.3|0.756|0.3|0.3|0.18|0.48|4.32|6.36|7.44|16.8|13.8|11.4|12|12.96|12.6|9.48|8.4|9.6|11.76|11.04|10.2|10.8|10.08|11.4|10.56|9|7.8|5.4|4.2|3.6|7.2|13.2|21|14.4|11.88|12|8.88|5.9988|8.4|6|5.35|3.57|3.6406|2.15|1.68|2.53|3.17|2.57|3.67|3.88|3.64|6.34|17.47|7.81|9.79|7.83|5.65|8.33|7.4|9.56|9.25|10.79|11.3|10.28|10.21|8.36|8.13|8.0001|7.5|4.51|4.02|6.38|6.21|5.6199|4.9|5.17|4.87|8.57|8.68|7.37||
2025-07-04 06:05:36|usamicro_0131|RESN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:37|usamicro_0132|GV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4499|10.05|13.5014|7.5|3.705|2.1|2.7825|4.14|2.05|1.4888|1.4497|2||
2025-07-04 06:05:39|usamicro_0133|ATOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|5.63|4.672|4.17|4|6.13|5.94|5.495|3.6|3.79|3.97|4.11|3.04|4.94|8.04|11.35|8.6|31.14|16.5|24.67|24.09|14.89|12.15|12.58|8.02|6.63|9.89|6.45|6.75|6.07|4.34|2.69|6.7|5.35|7.02||
2025-07-04 06:05:41|usamicro_0134|PESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||38.75|35|31.25|27.5|26.25|18.75|12.5|17.5|11.9|11.9|10.625|8.125|6.565|8.125|10.625|9.69|8.75|10.315|10.315|11.565|10.625|9.065|8.125|7.97|6.095|6.875|8.2813|6.875|6.875|7.8125|7.2656|9.2969|9.6875|13.3|15.3|15.25|13.15|14.75|14.35|12.445|10.85|9.15|9|10.85|15.75|9.8|8.25|6.5|8.8|8.75|10.85|8.3|9.3|9.3|11.35|10|11.15|15.5|13.1|13|9.3|12.5|12.5|4.5|7.05|11.35|12.3|11.5|9.65|8.85|8.45|7.55|7.4|6.9|7.25|7.75|8.35|5.55|4.75|3.901|4.55|3.3745|2.4|3.4|3.48|4.05|3.86|4.4|4.22|3.49|3.95|3.86|3.77|4.7|5.46|4|2.95|3.5|3.55|3.95|3.9|4.8|4.75|3|3.55|4.15|3.99|7.1|6.5|5.59|7.15|6.35|6.96|7.25|5.77|7.05|5.66|5.5279|5.12|3.735|6.98|10.8|12.48|7.29|7.93|10.44|11|14.28|8.04|10.59||
2025-07-04 06:05:47|usamicro_0135|IEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:48|usamicro_0136|VISI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:49|usamicro_0137|HTGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:50|usamicro_0138|NTRP|price_second_month|0.093023255813953|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1866.6667|2000|4000||796|500|300||272|640|480||1240|3120|7600||4520|4480|2960||2860|3200|2040||1038|1040|314.5996||442|418|610||193.98|204.02|242||268|158|199||53.8|44.6|65||77.8|63.4|35.8||26.4|17.92|8.8||7.056|3.866|3.18||2.11|2.86|4.08||3.11||
2025-07-04 06:05:54|usamicro_0139|SRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7525|4.5628|3.9049|5.864|5.25|5.59|6.55|7.43|5.84|7.75|5.74|6.26|3.71|3.7617|2.28|2.67|2.92|4|3.5|3.56|6.14|10.18|8.67|13.17|6.41|6.83|2.77|3.14|2.44|4.49|5.64|6.52|8.51|4.78|4.82||
2025-07-04 06:05:56|usamicro_0140|NTWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|150|143.5|250|442|2350|937.5|1300|487.5|200|199|8.5|16.5|12.5|10|7|10.5|11|16.5|21.9|29.5|20.5|23.3|13.1|22.4|21.7|20|17.5|18.4|19.6|19.2|20.4|15|16.7|16.3|16|28|19.8|28.1|29.3|6.9|3.7|4.4|9.3|9.1|9.6|7.8|8.1|13.4|18.1|15.4|9.08|4.597|5.4|4.697|4.62|6.54|11.58|10.29|9.82|5.07|4.67|3.92|3.34|4.2102|6|5.33|4.7|5.43|7.19|5.95|6|5.7|5.1|4.05|4.5|4.45|4.75|6.325|5.9|6.34|8.11|5.88|5.03|3.88|3.31|3.19|2.95|3.25|4.55|4.63|4.32|4.01|3.98|3.36|3.57|3.08|2.775|2.22|2.2|2.2|2.78|2.57|2.7|2.69|2.51|2.89||
2025-07-04 06:06:02|usamicro_0141|YGYI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:03|usamicro_0142|PMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:04|usamicro_0143|LMB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.43|9.85|9.73|9.79|9.81|9.9|10|15.05|13.71|11.85|13.25|13.45|12.165|11.85|9.6|4.01|5.5|10.19|4.37|2.91|4.45|2.75|5.72|11.42|12.07|9.44|7.9|7.05|7.82|5.3|7.82|11.27|14.15|20.38|36.74|37.72|48.24|57.64|64.63|99.49|83|134.8||
2025-07-04 06:06:07|usamicro_0144|CERC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:08|usamicro_0145|CFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.4003|286.2753|335.7753|398.7504|433.1254|264.8253|276.6503|292.3253|281.8753|247.5002|253.0003|281.8753|276.3753|286.0003|286.0003|261.2503|281.8753|348.1503|319.8253|413.8754|394.6254|356.1254|354.7504|348.1503|343.7503|275.0003|272.5253|219.4502|209.5502|210.3752|224.1252|206.8002|202.6752|183.7002|170.2252|115.5001|135.8501|129.2501|100.3751|82.5001|81.4001|78.3751|75.6251|39.05|30.525|44|28.6|26.125|42.075|24.475|20.6278|20.35|24.75|8.8|7.953|6.9944|8.25|7.7|7.92|7.81|8.085|8.305|7.81|7.425|7.3453|7.645|7.535|7.6318|7.425|7.7|7.6434|8.195|10.12|12.1|13.035|14.96|13.42|13.3287|14.59|13.7|12.77|12.41|11.86|13.91|13.98|10.6|11|14.5594|19.2|19.74|19.06|20.67|21.54|21.24|21.1|23.26|20.98|16.14|18.34|16|21.85|19.44|21.75|28.22|23.85|23.935||
2025-07-04 06:06:12|usamicro_0146|ORMP|price_second_month|1.6443228454172|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|9.12|9.6||5.52|3.24|3.54||9.24|6|5.4||6.96|5.64|5.76||5.28|4.44|4.08||3.72|4.2|3.48||3.72|3.96|7.2||7.0601|6.52|22.61||8.15|7.85|4.82||7|6.659|6.44||8.26|6.65|6.55||8.57|10.2|8.14||5.49|4.29|3.41||3.87|3.16|5.23||4.02|2.51|4.44||12.22|23.17|10.35||8.42|6.74|1.99||3.32|1.92|2.995||2.55|2.365|2.24||2.17||
2025-07-04 06:06:16|usamicro_0147|MAMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:17|usamicro_0148|APT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.44|1.13|1.28|1.12|1.16|1|0.9|0.96|0.84|0.86|0.9|2.44|1.73|2.05|2.66|1.82|1.67|1.69|2.23|1.98|2.96|2.55|2.65|2.4|1.99|2.4|3.05|2.7|1.53|1.68|1.41|1.07|1.2|1.05|0.86|1.55|4.95|4.98|3.37|2.09|1.53|1.59|1.46|1.21|1.16|1.23|1.4671|1.29|1.39|1.42|1.62|1.61|1.56|1.98|2.32|2.29|2.7001|2.81|2.78|2.38|2.07|1.72|1.66|2.5|3.04|3.45|3.05|2.85|3.35|4.05|3.65|3.5|3.65|3.75|3.77|3.58|3.45|3.37|21|12.45|14.03|12.64|13.98|8.24|8.08|5.57|4.25|4.51|4.13|4.05|4.21|3.72|4.43|4.9|5.7|5|5.96|5.3|5.4|4.72||
2025-07-04 06:06:22|usamicro_0149|EDUC|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||1.5|1.6575|2.5325|3.25|3.6575|3.3125|4.97|6.5|5.75|3.25|3.375|3.25|2.94|3.22|3.565|2.5|2.295|1.75|1.22|1.345|1.25|1.315|2.19|1.625|1.5|1.72|1.94|1.75|1.525|2.125|2.87|3.495|3.7|3.45|3.19|4.58|4.875|6.53|5.625|5.25|5.125|5.695|5.225|5.05|5.15|5.17|4.105|4.2|3.83|3.475|3.415|3.87|3.975|3.335|3.05|3.14|3.15|2.585|2.225|1.99|2.85|2.5|2.49|3|3.08|2.705|3.08|3.4|2.9|2.75|2.75|2.45|2.305|2|1.975|1.975|1.75|1.555|1.445|1.79|1.9|2.385|2.185|2.1395|2.17|2.448|6.05|5.265|7.06|6.73|4.675|3.725|4.125|5.2|6.25|10.875|12.15|9.975|12.25|7.97|9|6.65|6.7|5.7|5|13.34|16.63|13.55|17.78|10.55|9.77|7.07|6.55|3.385|2.5|3.32|2.11|1.78|0.94|1.6|2.16|2.07|2.04|1.63|1.23|1.37||
2025-07-04 06:06:27|usamicro_0150|INTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|8.38|9|7.19|5.5|5.88|6.75|6.75|6.88|13.38|25|14.5|10.63|9.69|6.81|7.3|5.65|3.02|4.3|7.1|3.65|3.9|3.04|5.22|5.4|5.64|5.4|5.75|7.76|4.85|4.79|3.67|3.44|3.48|4.47|4.35|5.82|4.53|4.06|4.57|3.3|2.31|2.14|1.71|1.21|0.35|0.22|0.16|0.3397|0.88|1.55|3.68|2.5|2.35|4.24|3.44|2.94|2.29|3.47|3.36|2.62|2.42|3.38|3.41|3.97|3.93|3.9807|3.95|4.7|4|4.14|4.64|4.02|3.74|3.9|3.5101|3.74|4.4|4.95|8.3|7.55|8.7|7.7|7.45|8.75|6.95|7.25|5.02|4.2|5.78|5.04|3.18|4.92|5.4|8.55|14.08|12.6|14.23|11.11|7.5|8.88|11.35|14.88|20.6|17.52|13.07|11.68|9.96|7.16|7.58|8.35|6.05||
2025-07-04 06:06:32|usamicro_0151|ARTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:33|usamicro_0152|AWRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.13|13.75|11.75|10|12.38|10.75|5|19.88|34.63|51.69|33.5|37.88|63|44.25|44.81|19.5|9.5|9.21|5.51|5.09|6.42|3.7|2.7|2.8|2.08|2.2|2.69|3.33|3.68|3.25|2.8|4.91|6.14|6.6|6.27|5.94|5.39|5.69|5.14|5.28|5.49|5.29|4.77|4.97|3.99|3.62|3.16|1.78|1.76|2.58|2.66|2.15|2.64|2.43|2.3|2.79|3.56|3.08|3.24|3.15|4.39|5.69|5.93|6.7|5|5.45|4.99|5.92|5.66|5.73|4.12|4.41|4.52|4.22|3.19|3.16|4.02|4.14|5.13|5.8|4.9|4.8|4.95|4.75|4.15|4|3.55|3.65|4.005|3.3|2.95|3.38|3.05|3.55|2.7|3.07|4.44|3.8|4.09|3|3.34|2.72|2.07|1.95|1.61|1.58|1.47|1.62|1.99|1.82|2.15|1.6|1.6|1.68||
2025-07-04 06:06:38|usamicro_0153|FRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.19|4.13|3.75|4.13|4|4.44|3.75|3.94|4.13|4.63|6|5.38|6.13|9.31|7.13|6.63|6.88|4.5|4.88|4.56|4.13|4.06|3.75|3.5|3.25|3.75|3.13|2.76|3.22|2.8|2.56|2.52|2.8|2.66|2.4|2.41|2.5|3.15|3.08|3.5|3.9|4.7|8.18|8.92|7.69|6.8|5.95|7.64|8.24|8.53|9.55|8.38|9.56|8.27|7|5.12|6.25|9.4|4.96|4.2|5.45|5.82|5.76|5.5|5.45|5.96|7.44|10.2|9.89|9.42|10.66|10.45|10.21|9.78|10|10.882|9.71|9.89|8.52|8.45|8.24|8.37|8.15|6.48|6.7|6.02|5.94|5.22|6|5.72|5.63|6.45|5.4126|5.67|5.67|6.06|6.18|10.33|8.08|7.51|7.38|6.35|6.1198|5.53|4.46|6.06|6.21|8.37|13.25|12.25|10.26|7.84|9.99|10.47|9.08|11.885|9.62|13.92|12|18.35|18.3|15.05|15.23|16.41|16.2||
2025-07-04 06:06:43|usamicro_0154|SNFCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.0577|3.0577|3.0577|3.0577|2.8666|2.7748|3.3481|3.4399|3.394|3.3481|3.4399|3.1035|3.2488|3.3481|3.1035|2.9659|2.8666|2.9659|2.5837|2.3926|2.2474|2.3391|2.7748|2.9659|2.1021|2.4844|1.8422|1.911|1.6282|1.7964|2.2168|1.911|3.5392|2.5684|3.5928|5.0987|4.5865|4.9611|5.2745|5.9701|3.3864|2.8283|2.4003|2.8513|2.3773|2.4996|2.9048|2.5226|3.5392|3.1417|4.3572|3.9444|4.4718|3.5087|3.4246|2.6755|3.3864|1.911|1.3301|1.59|1.9875|2.2932|2.9583|2.6143|1.7199|1.353|1.3683|1.3912|1.2689|1.139|1.0473|1.0702|1.7734|3.2182|5.3356|5.8936|5.4579|4.5483|3.7842|2.9736|2.9659|3.5928|3.8909|4.5101|4.8999|5.5038|5.198|4.1508|3.3971|4.3572|5.5038|5.2362|4.854|4.5101|3.8985|3.8603|4.0896|4.0132|4.2196|3.8297|3.8297|3.7074|4.1569|4.1978|5.2091|5.1995|6.5898|7.4125|7.1657|7.9473|7.6709|8.4224|8.0294|6.8934|5.8866|6.3492|7.2018|7.8095|7.581|8.2095|7.6571|8.89|13.08|12.66|9.86||
2025-07-04 06:06:49|usamicro_0155|PDEX|price_second_month|0|||||||||||||||15.1875|13.125|10.3125|9|6.1875|4.125|2.8125|3.1875|1.5|1.3125|1.5|1.125|0.9375|0.9375|2.628|2.4375|2.4375|3.003|3.5625|4.6875|5.0625|6.471|5.253|5.0625|5.8125|6.1875|7.5|6|5.25|6.9375|7.5|8.25|6.18|7.14|7.68|6.939|9|12.375|15.939|11.439|8.814|5.907|5.25|6.375|7.5|8.064|5.814|4.689|6.375|5.25|4.125|4.3125|5.25|6|7.125|7.3125|7.5|9.1875|4.11|3.15|2.43|2.73|2.097|1.17|1.56|1.8|3.03|5.271|6.48|8.49|6.183|7.74|8.103|9|9.63|9.24|7.5|7.77|5.67|4.59|3.99|4.05|4.899|4.71|4.2|4.8|3.87|2.9697|1.62|1.1703|1.2|1.44|1.89|1.4133|2.13|1.74|2.1287|2.48|3.086|1.79|2.47|2.2399|2.02|1.97|1.99|2.06|1.9|1.92|2.35|2.25|2.05|2.06|2.34|2.08|2.2729|2.34|2.38|3.18|4.08|5.3899|4.3|5|5.65|6.75|6.85|6.8|6.7|8.95|14.6|14.98|11.34|14.34|14.0691|18.4816|19.7|28.86|37.62|24.65|34.18|25.2|22.55|18.56|15.99|19.2|17.61|15.47|19|17.01|16.16|17.1|19.71|23.33|51|34.72|40.045||
2025-07-04 06:06:54|usamicro_0156|SCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:55|usamicro_0157|CRWS|price_second_month|0|0.6876|0.5939|0.8751|0.9064|0.8751|0.7814|0.6876|0.7189|0.6564|0.6564|0.8439|1.1251|1.3751|2.0002|2.3752|3.2191|5.2505|9.7823|6.1569|6.3756|6.8132|6.1569|7.157|9.875|14.25|11.75|11.9375|13.375|13.875|13.5|11.75|14.75|12.125|13.125|14.125|15.875|17.875|15.25|17.75|17.5|15.25|16.5|19.125|19.75|20|14.75|16.125|16.125|17.5|13.375|12.25|9.875|10.5|8.625|9.25|11.625|10.375|12.625|16.25|21.1875|14.125|7.625|6.1875|6.1875|5|3.75|2.625|1.625|1.4375|0.5|0.3438|0.47|0.27|0.45|0.35|0.46|0.75|0.61|0.51|0.49|0.68|0.73|0.52|0.6|0.52|0.53|0.51|0.63|0.51|0.53|0.61|0.64|0.58|3|3.78|3.75|4.32|3.9201|3.84|3.72|3.8|3.7|2.28|2.25|2.14|2.8|3|3.23|3.92|4.49|5.0399|5.02|4.93|4.15|3.6|4.2488|5.43|5.7|5.82|5.8|5.95|7.18|8|9.2|8.34|7.91|7.26|8.396|8.018|8.08|8.85|8.44|9.42|10.03|7.9|7.9|7.55|6.65|6.45|6.5|5.795|5.85|5.78|5.45|5.03|5.36|6.72|6.1|4.9|5.98|7.73|7.63|7.75|7.49|7.6|6.72|6.18|6.135|5.89|5.65|5.15|4.96|4.91|5.5|5.22|4.77|4.59|4.08|3.23||
2025-07-04 06:07:01|usamicro_0158|ISEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:02|usamicro_0159|CSPI|price_second_month|0.67070952092177|6.8557|5.3531|4.5079||2.7236|3.0522|2.3479||3.3809|3.9914|4.414||2.2539|2.0661|2.16||2.0192|2.3009|1.9722||2.16|2.3009|2.3479||2.2539|2.3479|2.16||2.1131|2.0192|1.9722||2.0661|2.4887|3.0522||3.334|2.7705|3.9444||3.6627|3.1931|3.1931||3.7566|3.287|2.8175||2.8175|3.3809|3.3809||3.0989|2.8645|3.0989||2.9579|3.0053|3.0053||3.874|3.3058|3.608||3.3125|2.875|3.8125||4|2.875|1.5||1.89|1.8|1.7752||1.5693|1.39|1.2905||1.61|2.2755|3.085||3.7|3.74|5.1945||4.115|3.57|3.525||3.535|4.342|4.09||4.515|3.865|3.345||2.975|2.635|1.455||1.775|1.8138|1.83||2.14|2.15|1.85||2.18|1.75|1.61||2|2.24|3.19||4.4475|3.535|4.045||3.485|3.985|3.65||3.4725|2.7349|3.47||4.06|5.115|5.29||5.39|5.525|7.9066||4.925|6.56|4.905||7.625|6.7101|6.525||4.1346|4.315|3.865||5.28|4.4649|4.395||4.55|3.595|4.715||5.955|8.75|9.745||14.9|12.99|16.07||12.94||
2025-07-04 06:07:09|usamicro_0160|ARCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.0701|119.0001|170.5202|121.1701|144.2701|24.22|51.0301|49|55.0201|46.55|32.83|37.24|35.77|13.51|9.17|7.84|7.07|9.11|5.6|6.34|8.05|6.25|4.87|7.12|10.92|10.43|13.745|54.3|53.91|60.14|54.3|27.7|54.81|39.75|22.48|19.88|14.08|17.27|16.25|26.6|31.49|24.24|40.18|36.72|21.1|18.34|16.79|12.03||
2025-07-04 06:07:12|usamicro_0161|MNDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.25|2.54|2.31|1.6|1.35|1.24|1.12|1.32|1.42|2.68|4|4.42|5.22|4.78|4.25|5.09|4.97|3.31|3.02|2.7|3.17|2.85|2.46|2.77|3.01|2.72|2.38|2.29|1.91|1.19|1.04|0.89|0.59|1.03|0.97|1.61|1.27|2.15|1.82|2.22|3.11|3.288|2.12|1.828|2.17|1.65|1.69|1.96|2.19|1.83|1.7|1.97|2.1699|2.16|3.24|3.57|3.65|2.5|2.675|2.74|2.35|2.0899|2.18|2.47|2.73|2.4952|2.47|2.66|2.62|2.27|2.37|2.28|2.47|2.19|2.24|2.375|2.31|1.8759|2.275|2.4|3.03|3.09|3.22|3.14|3.02|2.45|2.375|2.17|2.36|1.93|1.92|1.91|2.08|1.885|1.8699|1.96|2.045|1.49||
2025-07-04 06:07:16|usamicro_0162|SKIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:17|usamicro_0163|SMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:18|usamicro_0164|CODA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||46704|96600|122850|164850|91350|74550|59850|35175|15489.6|26250|11289.6|30189.6|19164.6|16275|14175|1180.2|1965.6|1512|651|420|176.4|1344|399|277.2|84|46.2|8.4|21|8.4|8.4|4.2|4.2|4.2|4.2|25.2|4.2|4.2|8.4|4.2|10.5|10.5|14.14|5.74|5.46|8.12|10.08|17.5|14.7|17.5|16.1|21.84|12.88|10.08|7.7|4.2|3.92|1.68|1.33|1.12|0.532|0.3346|1.26|1.61|1.12|0.28|0.406|0.28|0.063|0.119|1.176|1.12|1.12|1.1186|1.568|1.2614|1.4|3.29|1.82|1.4|1.33|0.84|0.84|1.19|1.33|1.4|1.54|2.1|1.834|2.4598|5|4.2|4.05|4.772|3.45|3.82|6.03|5.82|9.37|13.05|8.21|8.37|5.61|5.15|5.53|6.29|8.88|8.65|8.96|8|6.57|5|5.4|6.86|7.32|8.21|6.2|6.02|5.77|6.025|7.25|7.83|6.24|8.18||
2025-07-04 06:07:23|usamicro_0165|SANW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.5995|58.7095|84.5493|76.3794|93.8592|92.5293|105.6962|104.3092|103.9292|140.5989|166.8187|165.4887|140.2189|112.2891|119.889|120.079|117.7991|71.4394|94.9992|84.7393|83.0293|80.3694|79.2294|86.2593|92.9093|92.1493|85.4993|75.0494|63.6495|63.6495|66.4995|66.4995|57.9495|57.5695|48.8296|51.1096|50.3496|41.9897|56.0496|44.4596|48.8296|46.9296|74.6694|68.3995|53.0096|56.8095|42.9397|24.1298|23.7498|19.9498|34.7697|24.1507|18.4109|12.5589|9.6899|6.4599|5.2459|6.5701|8.15|5.63||
2025-07-04 06:07:27|usamicro_0166|REED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191|362.5|370|320|192.5|130|124.5|64|55.5|99|108.18|76.5|95.94|103|87.495|102.5|132.5|102.5|95|70.5|80|124|317|333|216.5|249|299|321.5|383|248.5|302.5|319|270|301|265|228.5|231.5|196|162|210|197.5|155|105|99.75|72.5|137.5|160|126.5|131.5|185|92.5|35.01|40.65|34|58|29.5|63.5|45.25|33.425|21.505|14.88|9.945|10.82|4.855|3.97|2.8125|3.31|2.069|1.73|1.49|1.26|0.7174|1.24|1.1||
2025-07-04 06:07:30|usamicro_0167|ALYA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0168|BH A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0169|LTRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7799|46.1399|55.1999|45.8399|36.5399|13.2|6.12|5.7|5.52|4.74|3.9|6.9|6.84|8.58|7.68|5.94|5.88|7.5|8.22|7.62|9.6|14.82|12.42|9.6|9.06|10.08|8.22|7.8|5.88|4.92|5.46|3.3|3.36|2.94|2.76|2.4|2.94|3.43|4.6|3.9|3.05|3.8|3.5|1.78|1.83|2.95|2.1|1.8701|1.64|2.12|1.61|1.55|1.52|2.08|1.88|1.92|1.89|1.97|1.56|1.31|1.1412|0.83|1.03|1.42|1.3716|2.83|2.59|2.11|2.11|2.34|3.01|5.71|3|2.88|3.62|3.28|3.4|3.23|3.8176|4.6|4.36|5.12|5.27|6.42|7.38|7.01|5.26|6.36|5.04|5.15|4.57|3.97|5.32|4.05|3.84|3.59|2.86|2.56|2.17||
2025-07-04 06:07:35|usamicro_0170|RBKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|10.62|10.82|10.25|6.75|6.6|8.2|9.93|10.5|10.75|10.93|10.85|9.41|9.38|9.45|9.4|6.93|6.86|6.32|8.5|7.98|8.31|9.97|10.25|11.56||
2025-07-04 06:07:38|usamicro_0171|ARKR|price_second_month|0|||||||||||||||||||||||||||||3.13|2.5|1.5|2.62|3|4.12|4|4.63|5|4.63|6.88|7.37|8.25|9.13|10.25|10|7.63|7|7.75|9.5|9.75|10|8|7|11|8.75|12.5|11.75|9.25|9.63|11.5|11.75|12|10|11|10|10.25|10.75|10|7.44|7.44|8|7|6.94|8.05|9.5|6.7|7|6.99|7.85|6.44|6.31|7.35|10.69|12.75|14.4|22.1|24.68|30.05|37.92|26.84|30.03|28|30.5|29.35|24.04|30.32|34.75|34.95|36.95|36.8|30.8|26.5|23.05|8.35|9.8|12.86|13.5|13.98|13.48|14.29|13.75|15|14.42|17.04|13.8899|13.9|16.1|14.32|16|16|21.31|21.56|22.13|21.5|22|22.33|22.04|21.7501|24.06|26.99|24.8391|22.97|21.25|20.19|22.4|22.07|25.5|25.2578|23|25|24.92|26.49|22.302|22.03|20.26|19.8725|20.1492|20.23|20.6025|12.25|9.75|14.39|18.11|19.94|16.05|16.45|18.8|17.01|19.71|18.91|18.25|18.0719|16.12|15.5|14.38|14.74|13.24|9.82|10.85|10.62||
2025-07-04 06:07:43|usamicro_0172|OTEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:44|usamicro_0173|UWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:45|usamicro_0174|ORGS|price_second_month|1.1388455538222|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|102|57.6||96.6|89.976|68.4||60|72|53.94||44.4|48|46.56||61.8|45.6|49.62||60|42|86.8||79.6|63|51.6||43.2|35.4|51.8||57.9|46.8|59.1||48.6|47|24.6||21.3|13|24||11.9|8.633|3.14||7|1.2|1.44||1.33||
2025-07-04 06:07:49|usamicro_0175|SPRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0176|TRWH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0177|HNNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1728||2.4689|3.2591|4.5432|4.3457|4.642|4.9383|6.1235|8|7.7037|7.2445|8.7407|12.8889|10.7778|10.6667|11.3333|9.3333|8|6.6667|4.1667|3.6667|3.7333|1|1.5|1.9|2|1.7667|1.9667|1.9|1.7333|1.7333|2.18|2.0067|2|1.98|1.8333|1.6333|1.9667|2.1667|5.0333|5|5.5067|7.6667|7.5|8.6667|11.6333|12.1333|15.4667|12.9733|16.49|17.94|17.6133|21.94|23.2333|22.5733|18.2067|14.24|14.33|16.5|18.01|17.81|14.75|11.42|10.31|9.49|9.45|11.57|11.07|8.05|8.865|9.45|9.1|9.1|10.267|10.67|9.85|10.55|9.83|8.7|8.9635|7.16|7.02|6.53|6.74|7.12|9.605|10.42|12.395|10.43||
2025-07-04 06:07:55|usamicro_0178|DVD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:56|usamicro_0179|RIBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13000|14000|5200|4000|2000|1000|5200|3500|2000|2080|640|740|840|870|2600|1780|2040|2060|2000|4540|6360|6800|3860|1740|2700|1480|1260|740|740|320|390|170|180|255|176|400|642|430|320|280|250|168|120|126|190|156|118|109|51|71.8|49.1|41.3|41.9|33.7|26.9|20.9|16.9|15.1|14|10|7.9|8.6|10.8|12.4|14.6|15.9|31.8|30|32.4|28.7|27|25|11.5|11.7|5.699|6.23|13.15|10|7.6|4.476|3.578|6.9|2.53|1.19|1.18|0.8499|0.6099|0.1512|0.18|0.144|0.11|0.0004|0.0003|0.0001||
2025-07-04 06:08:00|usamicro_0180|FNJN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:01|usamicro_0181|OPNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:02|usamicro_0182|MRKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390000|900000|1125000|487200|225000|675000|393600|375000|130800|19200|12000|4200|2400|13200|72000|61200|102000|119280|23400|17400|14520|9960|8280|5760|5280|3480|2040|1560|1380|2160|1320|1440|1080|1320|1440|5400|3000|1620|3720|1440|420|360|540|13800|5976|5160|2940|1200|2940|1980|2160|2400|2758.8|1920|1645.2|1452|1080|1200|660||379.2|564|186|138|46.8|26.4|39.72|44.388|70.92|77.04|69.6|55.332|45.4|45.1|39|32.5|27.8|32.5|51.6|86.2|70.6|62.2|56.1|51.7|33.4|24.7|22.7|18|17|24.2|29.1|19.8|11.8|3.761|3.02|3.1|3|2.17|1.78|5.62|2.76|3.63|3.87|3.61|3.5|1.53|1.56||
2025-07-04 06:08:07|usamicro_0183|EMMS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||26.5|28.5|31.5|32|42.5|56.5|53|76.5|86|83|72.5|72.5|70|85.252|88.5|95.752|103.5|85.5|65.5|102.5|90|104.75|144|176.875|170|144.25|107|148.25|102.08|121.12|54.2|87.2|116.28|63.44|87.28|87.76|76.2|80.04|89.4|103.36|93.28|78.88|74.8|70.28|61.72|82.12|78.28|71.16|49.2|59.28|49.36|34.56|39.96|29.4|20.76|11.16|12.44|7.4|2.6|1.16|1.4|1.08|4.12|4.72|9.28|7.84|3.436|4.12|4.84|4.04|2.92|3.08|4.92|8.92|8.08|7.6|6.12|10.88|9.96|11.86|12.92|10|8.72|8.04|5.36|5.64|3.76|2.054|2.36|3.95|3.4|3.11|2.66|2.96|3.48|3.33|4.49|4.85|4.26|3.94|3.58|5.26|4.74|3.78|1.44|1.61|1.52|2.04|2.75|2.25|2.6|2.01|1.75|3.8|4|4|4|5|4.85|5|4.82|4.75|4.25|3.25|2.5|2.16||
2025-07-04 06:08:12|usamicro_0184|UONEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.56|10.5|14.06|17.83|15.31|15.77|17.75|21.7|15.73|17.21|13.74|16.64|16.42|17.5|18.22|17.29|15.6|13.95|13.67|12.6|13.98|11.06|8.34|7.33|6.14|6.49|7.04|7.51|3.91|2.04|1.26|1.17|1.05|0.27|0.35|0.32|0.73|2.2|2.99|4.15|0.66|1.08|2.22|2.29|1.43|1.13|0.96|1.01|0.825|0.75|1.44|2.33|2.3|3.46|4.97|4.45|3.01|1.69|2.61|3.52|3.1|1.74|1.35|2.71|3.46|2.9|2.75|2|1.75|1.55|1.7|2.05|2.2|2.17|2.06|1.8|1.85|1.99|1.8216|0.71|1.09|1.46|1.615|4.8|6.96|3.36|4.5|6.55|4.19|4.4|4.99|5.71|5.39|4.11|2.91|1.68|1.38|1.02|0.757|0.7||
2025-07-04 06:08:17|usamicro_0185|RIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539.9989|311.9994|335.9993|335.9993|347.9993|179.9996|203.9996|167.9997|182.3996|187.1996|163.1997|443.9991|369.5993|359.9993|446.3991|719.9986|1223.9976|1288.7974|2263.1955|1483.197|1185.5976|1461.5971|1091.9978|379.1992|376.7992|535.1989|403.1992|489.599|755.9985|124.7998|146.3517|137.7837|175.1516|172.7949|105.5998|46.0799|26.3999|11.76|16.72|18.4|12.7816|11.28|13.2|21.12|15.36|13.68|11.36|4.32|4.3792|3.4|2.4|1.744|3.4|3.64|2.8|3.08|3.59|3.61|15.99|10.58|7.89|6.1|1.85|2.47|3.86|1.84|1.49|1.14|2.12|3.69|7.08|77.9|27.64|31.89|37|19.59|6.43|7.17|4.42|6.66|11.27|12.05|11.6|15.65|10.79|7.53|12.31|9.28|8.55||
2025-07-04 06:08:21|usamicro_0186|CTEK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:22|usamicro_0187|VRML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:23|usamicro_0188|PRVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:24|usamicro_0189|CDTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.2|310.4|204.2|229.8|231.4|208|142|120|140|161|134|113|85|72.8|55|36|30|47.2|57.6|71.4|72.8|46.2|49.4|39.6|46|29.8|14.302|9.172|14.346|13.9|32.2|25.8|16.85|13.82|14.404|11.82|11.89|20.21|24.9|24||
2025-07-04 06:08:27|usamicro_0190|NOVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:28|usamicro_0191|BKTI|price_second_month|0|783.75|648.75|517.5|345|292.5|367.5|195|300|232.5|221.25|195|135|123.75|78.75|86.25|86.25|99.375|82.5|33.75|26.25|30|37.5|37.5|33.75|41.25|33.75|33.75|35.625|37.5|31.875|24.375|28.125|46.875|43.75|35|29.375|29.375|25|24.375|25|21.25|23.125|26.875|31.875|25.3125|25|23.125|28.125|25|26.875|22.5|22.5|22.19|19.69|18.905|18.125|20.315|21.875|30.94|36.565|19.69|9.375|7.19|8.44|12.19|19.69|20.94|36.565|12.5|10.315|4.22|4.375|4.65|5.15|5.75|4.45|4.3|2.7|2.45|2.55|2.75|3.25|7.55|13.75|12|9|10.25|10.6|11.75|16|31|53.9|33.85|30|30.95|28.25|22.35|25.15|16.45|11.1|8|7.25|3.95|3.25|7.9|13.25|12.1|19.8|12.8|9.25|8.15|9.7|6.75|5.35|5.7|6.4|8.158|9.174|8.45|10.85|16.3|13|16.85|15.75|19.1995|24|24.85|31.05|26.9|23|20.5|19.25|27.25|27.8|25.5|25.25|23.25|19.5|18.75|17.75|19.5|19|18.15|19.4|19.75|19.5|15.275|11.425|14.05|15.25|15.25|21.05|19.55|16.2|11.2|11.65|12.95|11.9495|13.8|17.4|13.15|10.705|13|11.81|13.26|22.45|33.18|30.5|42.87||
2025-07-04 06:08:33|usamicro_0192|LONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:34|usamicro_0193|BCRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:35|usamicro_0194|CATB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:36|usamicro_0195|BLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2650|2375|2500|1325|281.25|143|74|65|97.5|51|55|78.5|70|61.5|59.5|85|59|45|26.495|22.5|20|15.26|14|10|7.5|25|21|11|11|9|20.5|5.55|3.13|7.03|3.23|2.31|3.82|2.51|2.72|1.92|3.12|1.66|7.94|28|42.26|30.75|32.58|38.43|22.56|15.93|21.36|12.99|10.04|6.9|4.53|3.46|3.09|3.05|2.07|1.55|1.1|0.7309||
2025-07-04 06:08:40|usamicro_0196|EEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:41|usamicro_0197|HSON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.25|109.9|98.25|123.4|137.7|135|140|172.55|149.8|251.4|240.3|171.5|115.8|92.6|178.5|175.8|215.8|150.6|88.6|68.8|122.7|100|31.4|18.3|19.6|27.6|40|44.4|50.6|30.1|40.8|64|52.5|46.7|42.7|47.6|41.4|43.7|43.9|42.4|24|25.6|34.5|37.6|38.8|36.7|28.05|25.8|24|25.6|25.7|26.4|22|18.4|14.3|12.2|14|14.8|13.9|20.5|16.2|17.5|14.23|14.5|12.6|12.5|12.15|11.6779|9.14|9.77|10.31|14.95|17.9999|17.67|28.8|29.45|38.77|34.87|24.525|26.35|17.88|19.7|15.8|14.4|15.72|17.84|15.15|11.78|8.9||
2025-07-04 06:08:46|usamicro_0198|GVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:47|usamicro_0199|ARAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:48|usamicro_0200|APEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:49|usamicro_0201|TLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||6.25|6.25|5|4.25|4.38|4|3.56|3.5|2.88|2.25|2|1.56|1.06|0.88|0.63|0.81|0.56|0.56|0.44|0.44|0.25|0.38|0.5|0.69|0.94|0.94|1.13|1.19|1.25|1.02|1.5|2.4|2.08|2.71|3.23|2.9|3.5|3|3.2|4.35|4.11|5.55|4.7|3.35|3.08|3.3|4.3|5.1|4.85|6.36|6.61|6.24|7.85|8.03|7.07|7.01|4.1|2.7|3.3|2.8|2.01|1.95|2.3|3|3.35|3.62|5.3|4.25|4.4101|4.88|4.95|4.8|4.79|5.15|5|5.49|5.38|6.031|7.86|8.08|8.5|9.66|9.3|9.24|9.25|8.99|8.51|7.74|6.94|6.94|7.45|7.46|7.55|8|8.5|8.25|7.4|7.3|7.3|7.6|6.5916|5.65|5.1799|4.55|5.22|5.0754|3.49|2.9|3.25|3.8|4.25|4.35|5|5.01|4.99|4.55|4.55|4.4501|4.21|4.3|4.12|4.5499|4.74|4.12|4.09|3.3|3.11||
2025-07-04 06:08:54|usamicro_0202|SRAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5|4.75|15|7.95|5.95|5|6.25|5.75|7|9.6|7.75|7|7.85|6.7|6.3497|2.47|1.39|1.34|5.72|4.28|3.54|4.3209|3.03|3.8|4.77|3.07|1.28|2.77|1.77|2.82|2.87|4.1|4.72|5.59|5.25|4.77|3.44|2.31|1.74|1.66|0.45|0.043|0.13|0.0255|0.45|0.15|0.12|0.29|0.0925||
2025-07-04 06:08:57|usamicro_0203|YCBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1458|1699.2|1306.8|1371.6|1540.8|2203.2|1476|1170|367.2|565.2|1036.8|939.6|1512|1065.6|774|604.8|279.936|248.436|137.16|87.012|87.12|15.44|8.24|5.088|5.672|5.3336|4.352|3.94|3.1824|0.9628||
2025-07-04 06:09:00|usamicro_0204|ELMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.53|3.63|3.58|3.5|3.87|2.92|2.5501|2.01|1.7285|1.8001|1.46|1.06|1.1|1.67|1.13|1.51|2.3248|2.39|2.14|1.81|2.14|3.83|4.19|5.44|4.38|4.9|4.21|7.17|6|5.8|4.92|4.75|5.78|5.75|5.42|5.68|8.99|10.29|13|16.75|9.99|11.39|9.43|12.43|11.98|12.15|11.5|9.69|10.09|13.325|11.68|10.58|10.31|15.42|16.26|17.15|29.79|27.46|20.87||
2025-07-04 06:09:03|usamicro_0205|MTEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5|70|59.4|47.5|24.7|27.5|16.9|11.6|14.8|10|36|17.9|25.9|19.9|15.9|20.9|33|74.6|122|108.2|101.8|116|230|247|161|124.4|130.4|133.9|139.9|144.8|149.2|148.4|140.2|82.4|63.1|77.8|63.2|44.3|22.5|34.9|30.7|39|28.4|35.3|25.3|23.1|19.2|19.3|12|5.3|4.9|3.9|5.01|6.25|7.74|5.7599|9.86|27.71|21.5|17.09|14.5|12.9738|25.25|23.01|20.75|16.92|21.82|18.16|20.8499|16.91|16.3|18.8|14.6|15.05|14.2|13.85|21|19.1|19.35|19.21|17|16.09|15.65|15.16|15.51|18.82|18.445|17.7679|25.15|33.45|35.97|35.3|24.84|23.37|22.34|17.2|12.5424|13.16|8.9002|8.98|7.745|7.55|8.5|11.3|9.99||
2025-07-04 06:09:08|usamicro_0206|PRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:09|usamicro_0207|STKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25||||||||6.2|4.91|5.15|4.8|4.65|4.9|3.2801|3.17|2.6749|2.44|2.42|2.8|1.82|2.12|1.64|2.12|2.57|2.35|3.15|2.95|2.93|3.28|3|3.25|4.25|1.58|1.9|3.28|5.74|10.02|11.15|13.77|11.77|8.99|7.15|6.52|8.5|7.17|6.97|4.74|3.94|5.15|3.85|3.53|3.26|3.8||
2025-07-04 06:09:12|usamicro_0208|CLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:13|usamicro_0209|OMEX|price_second_month|0.41804788213628||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|15.6||26.28|57|45||39|24|12||15.6|4.6875|3.75||6.75|3.75|1.8||9.6|11.4|8.4||11.04|15.84|14.64||15|39.6|60||36.36|27|30||59.76|44.28|42.48||29.76|31.32|35.04||72.12|74.28|74.28||47.52|54.48|38.64||19.2|22.32|16.92||12|21.96|33.36||37.56|29.52|32.88||44.7|37.8|35.64||35.52|36|24.24||20.16|10.92|11.16||5.64|4.32|3.24||2.02|3.585|3.42||3.6|4.36|3.77||8.29|8.1|3.33||5.8|3.83|3.19||4.5728|6.8|7.1||6.36|7|5.2||3.41|3.1|3.88||3.6|3.74|4.65||4.88|0.8276|0.72||1.18||
2025-07-04 06:09:19|usamicro_0210|BTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:21|usamicro_0211|LOAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.31|3.31|4.81|2.69|2.75|1.69|1.81|1.7|1.1|1.4|1.32|1.47|1.55|1.63|1.61|2.58|3.61|3.8|4.15|3.83|3.57|3.82|4.1|3.4|2.63|2.41|2.02|2.01|1.46|1.56|1.65|1.66|1.47|1.26|1.03|0.95|0.94|0.67|0.69|0.85|0.9|1|1.35|1.23|1.45|1.34|1.5|1.5399|1.09|0.95|1.1|1.0799|0.97|1.05|1.32|1.5001|1.62|1.716|2.01|2.27|2.6799|3|3.6635|4.32|4.09|4.29|4.02|4.41|6.16|7|6.25|5.15|5.6|5.955|6.25|7.275|6.65|5.87|6.49|5.94|6.0697|6.31|5.3579|4.44|4.2|4.87|5.51|6.7|6.38|5.55|5.84|5.5601|5.64|5.82|5.5758|4.8|4.8|4.6|4.7|5.23|5.16|5.3599|5.58|5.2||
2025-07-04 06:09:25|usamicro_0212|AUTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:26|usamicro_0213|FLGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.26|11.23|6.15|5.64|3.49|4.74|3.85|4.07|3.245|4.6|5.98|12.19|11.34|15.92|16.06|32.22|40.63|108.7|72.03|91.24|93.52|62.26|54.51|44.15|35.18|32.79|39.49|33.57|27.63|23.405|20.85|22.56|18.3|15.45|20.19||
2025-07-04 06:09:28|usamicro_0214|AEHR|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|6.5|6.13|4.44|4.75|6.88|4.5|4.25|4.56|4.88|6|7.13|6.06|4.5|4.49|4.5|3.85|4.2|5|4.2|3.13|2.29|2.59|3.94|3.89|5.92|3.85|3.6|2.58|2.97|2.59|2.7|3.7|3.74|5.8|7.38|5.61|5.87|5.69|7.59|7.2|6.7|8.5|4.79|2.74|1.46|1.03|0.94|1.32|1.82|2.93|1.52|1.2|1.31|1.46|1.45|0.9001|0.75|1.43|1.17|0.94|0.8921|0.97|1.54|2.55|2.51|2.56|2.76|2.65|2.66|2.534|2.24|2.06|1.4815|1.41|1.74|3.45|2.36|4.57|4.04|3.61|2.6|2.32|2.31|1.92|1.25|1.6|1.31|1.67|2.05|1.74|2.05|1.22|2.29|2.26|5.62|22.62|12.75|7.68|11.41|20.57|34.96|24.75|52.16|23.56|14.85|11.98|18.87|14.08|11.33|8.53|15.55||
2025-07-04 06:09:33|usamicro_0215|ATXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7031.3906|4263.8353|5748.865|4466.3393|4230.0846|5861.3672|6221.3744|5512.6103|6952.6391|6771.3979|10102.7021|12082.7417|12712.7543|3813.8263|5512.6103|5096.3519|2036.2907|1586.2817|264.3803|315.0063|281.8181|98.2525|83.2521|83.2521|62.7016|13.0803|11.3703|3.73|2.54|2.1455|1.1|0.2498||
2025-07-04 06:09:36|usamicro_0216|RCMT|price_second_month|0.28238341968912|5.625|5.3125|2.8125||2.1875|1.25|1.1||1.8|1.8|2.9||2.5|3.75|2.8||8.75|7.5|6.5||12.05|22.35|20||21.1|32.5|25.95||19.85|20.15|16.4||13.15|10.45|8.6||13.9|1.875|2.1875||3.4375|3.75|3.75||3.125|3.9063|3.125||2.9688|3.2813|3.125||9|12.5|8.75||10.625|16.125|17||20.313|14.75|26.5||13.25|10.75|17.25||7.375|4|3.625||4.85|3.85|4.7||5|4.25|3.91||3.9|4.84|7.371||6.4|4.84|5.031||4.41|6.01|5.1||5.02|5.07|5.99||7.79|6.55|5.88||4.26|1.74|1.11||2.21|2.24|2.5099||4.47|5.03|4.63||5.35|4.405|5.18||5.54|5.5299|5.15||5.43|6.03|6.98||6.36|7.57|7||5.66|4.92|5.5||5.21|6.6292|6.36||5.05|5.72|6.25||4.94|4.27|3.1||4|3|3||1.34|1.4099|2.07||4.12|6.08|7.12||20.24|16.69|12.34||18.4|19.54|29.04||18.72|20.28|22.16||23.57||
2025-07-04 06:09:43|usamicro_0217|DAIO|price_second_month|0|||||||||||||||||||||||||||||3.25|3.5|2.19|4.63|5.75|4.25|5.5|6.13|4.5|3.25|4.44|4.63|3.62|3|2.38|3|2.75|3.31|4.25|5.25|8|8.75|7.88|7.13|6.5|5.13|4.75|4.75|6|4.75|7.5|5.56|4.75|2.63|1.56|1.75|1.16|1.75|2.13|4.75|3.75|4.06|3.69|2.69|2.35|2.24|1.65|1.34|1.14|0.91|1.33|1.1|1.95|3.25|3.44|3.06|2.86|2.44|3.33|3.14|2.89|2.32|2.58|4.11|4.03|3.7|3.6|3.75|4.11|3.3|5.65|4.73|5.89|6.6|2.05|2.45|3.02|3.2|4|4.3|4.25|4.64|5.68|5.7835|5.96|5.49|3.6|3.84|2.98|2.69|1.65|1.5|2.01|2.5|2.53|2.59|2.65|3.2199|3.68|3.3764|3.19|2.69|2.79|2.27|2.54|3.49|4.3|5.01|7.98|8.25|13.06|8.18|6.93|5.38|4.98|6.22|4.15|3.69|4.31|3.58|3.18|3.32|3.96|5.17|5.86|5.63|4.69|4.81|3.27|3.49|4.22|4.461|4.33|3.75|2.87|3.6|2.85|2.5|2.68|2.81|2.68||
2025-07-04 06:09:49|usamicro_0218|CIZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8333|10.375|11.7083|11.2917|10.8333|10.867|12.133|13.3333|15|14.9|15.8|17|15.35|16.2|16.75|18.8|23.5|22|20.6|20.05|20.4|21.5|23.5|21.6|23.5|23.1|22.15|21.55|21|21.75|21|19.5|18.26|21|19|21.1|21|26|27.3|21.78|22.99|22.09|18.96|17.96|20|18.89|18.6|16.77|19|19.8|19.3001|18.79|18.806|18.952|18.15|18.1|18.25|18.81|18.5|19.5261|18.94|19.05|19.06|20.53|22.56|22.06|21.7167|23.76|25.5|24.05|23.4|24.2107|21.8|21.7095|23.15|21.7735|21.77|22.98|20.7|21.78|21.26|22.04|21.99|20.47|20|19.12|17.81|18.2|18|18|17.5|14.05|15.87|12.45|10.3645|10.38|7.78|7.77|9.33|8.9|9.5|8.5||
2025-07-04 06:09:54|usamicro_0219|KMPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:55|usamicro_0220|EVFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75487.5|67500|131850|104737.5|7390.125|15862.5|10801.125|13612.5|16650|28048.5|3999.375|15300|13256.25|7106.25|6525|6562.5|6487.5|10425|9412.5|11531.25|10968.75|10856.25|6000|4425|7668.75|1504.6875|1663.125|832.5|907.3125|45|45.75|8.6125|3.45|0.98|0.2|0.0667|0.0168|0.0155|0.0099|0.01|0.0084|0.0086||
2025-07-04 06:09:57|usamicro_0221|ZSAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:58|usamicro_0222|MTBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:59|usamicro_0223|WTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:00|usamicro_0224|EAST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:01|usamicro_0225|RMBL|price_second_month|0.34272300469484|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9||||130|189.8|100.4||111.4|209.6|106||81.2|50.6|16.512||9.67|27.1|29.1||39.79|37.12|40.29||15.36|18.09|6.26||11.36|5.69|8.06||4.35|4.82|5.48||2.31||
2025-07-04 06:10:05|usamicro_0226|ETTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:06|usamicro_0227|COCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8005|37.8005|37.8005|||||1670.4234|1404.0197||810.0113|630.0088|540.0076|1072.815|198.0028|172.8024|184.3226|208.8029|147.6021|144.002|180.0025|296.8242|414.0058|288.004|288.364|206.9849|232.2033|160.2022|160.5622|112.6816|79.2011|70.201|90.0013|59.4002|28.5601|42.7202|39.2402|31.8001|27.8401|26.0401|5.82|6.2412|11.5704|22.5601|22.6801|21.4801|13.4401|14.0401|10.7712|6.1428|4.824|5.322|2.65|2.06|2.23|2.9|1.84|1.445|2.25|1.91|2.12|1.84|1.515||
2025-07-04 06:10:09|usamicro_0228|EYEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640|439.2|256|414.4|400|256|328|301.6|231.2|272.8|290.4|496.8|381.6|440|292|218.4|186.4|129.6|157.6|232.8|230|154.4|113.6|184|58.872|44.008|7.92|1.69|1.55||
2025-07-04 06:10:11|usamicro_0229|RNGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8.7|9.18|8.08|7.36|7.275|6.25|6.48|7.05|6.62|3.53|2.87|3.71|5.295|7.5|7.33|10|9.75|10.48|9.73|11.18|10.78|11.52|11.99|10.05|10.3|10.23|12.45|16.5|17.24|11.16||
2025-07-04 06:10:14|usamicro_0230|ALJJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:15|usamicro_0231|MRBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|8.945|8.63|8.55|8.625|8.365|8.77|9.5291|9.915|8.065|7.405|9.325|12.6|13.11|14.645|16.875|18.15|15.725|15.43|17.06|15.8|9.565|11.7|13.15|9.3|9.97|11.65|16.9|15.29|13.56||
2025-07-04 06:10:17|usamicro_0232|LUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:18|usamicro_0233|NTIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.19|2.5|4.03|15.25|5.63|6.88|3|3.13|1.3|1.3|1.51|1.76|0.82|0.73|0.25|0.07|0.01|0.045|0.16|0.4|0.26|0.29|0.75|1.18|0.83|1.11|1.3|1.19|1.05|1.1|1.66|1.46|1.8|1.5|1.45|1.33|1.1|1.02|0.51|0.69|0.85|0.97|1.15|0.99|0.85|1.23|1.59|1.59|1.6|1.25|1.25|1.39|1.34|1.3|1.2|1.38|1.77|1.68|1.73|1.7|1.7|2.15|2.17|2.3|2.2416|2.18|2.09|1.95|2.4|2.71|3.1|3.7|4.1|3.8|2.4|2.6|2.9|2.9|2.53|2.6|2.27|2.44|2.2|2.29|2.22|2.2|2.95|3.31|3.34|3.11|2.81|2.57|2.4|2.29|2.23|2.22|2.2|2.15|2.2|2.15|1.79|1.6238|1.37|1.38|1.25||
2025-07-04 06:10:23|usamicro_0234|ETON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.91|8.08|5.41|6.32|5.4|4.57|6.69|7.95|8.56|8.46|5.27|3.9|3.65|3.04|2.28|2.99|3.76|3.86|4.53|3.67|4.48|3.7|4.6|13.53|15.7|18.92||
2025-07-04 06:10:25|usamicro_0235|LAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:26|usamicro_0236|DLHC|price_second_month|0||||||||||||||23.198|28.448|19.698|27.125|35.875|26.698|29.3125|24.0625|27.125|27.125|28.014|24.514|21.448|17.948|12.698|21|12.698|13.125|8.764|9.625|18.375|11.375|12.698|10.0625|14|12.25|14|21.875|24.5|22.75|42|35|34.125|34.9982|33.3183|26.3187|25.3827|26.2507|52.9334|91.8794|62.1289|50.7495|36.7502|25.3827|25.3827|27.1306|26.2507|25.8147|15.7512|20.131|16.6312|14.875|14.875|14.875|21.875|15.3125|12.375|18|21|28.32|40.72|24.16|19.24|26|16|12.08|12.4|8.64|9.28|8.84|8.6|9.16|8.92|7.96|6.56|6.56|5.4|5|6.56|6.12|5.2|5.24|4.6|3.92|3.76|2.8|2.8|2.18|2.8|1.82|1.45|2.15|1.528|0.68|1|0.7|0.51|0.56|0.52|1.19|1.96|2|2.04|1.3|1.01|0.9|1.16|0.8|0.86|1.3|2.46|1.53|1.9799|2.5601|2.12|2.16|2.5|2.645|3.11|4.2|4.72|6.24|5.55|5.27|5.93|6.2801|5.85|5.5|5.44|5.22|6.5|4.75|4.13|4.3|5.07|7.4|8.25|9.12|10.14|11.38|11.7|13.2|17.3|16.55|16.37|14|12.75|10.56|11.15|13.79|14.94|11.45|10.88|8.63|5.06|5||
2025-07-04 06:10:32|usamicro_0237|BWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4733|35.5|24|16|13|20|21.2|32.8|48.5|107|99|227|182.5|65|46.4|91.1|79.3|64.4|49.5|30.2|15.5|19.1|17.7|17.4|7.4|7|7.1|2.923|2.3|2.31|3.2|4.5|5.89|6.57|8.86|11.14|9.19|6.96|5.09|3.73|3.17|1.95|1.7999|3.92|4.84|4.13|5.43|5.27|3.06|2.43|2.39|2.54|2.15|1.62|1.41|1.9|1.71|1.5|2.18|2.48|3.85|4.82|8.46|4.41|3.21|2.42|1.76|1.79|3.44|1.64|4.33|4|4.24|2.19|2.68|4.42|2.09|1.8|1.68|1.72||
2025-07-04 06:10:37|usamicro_0238|INOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||0.6667|0.6667|0.5833|0.5417|0.3858|0.3017|0.3333|0.3958|0.375|0.3492|0.3233|0.2292|0.1142|0.1042|0.0517|0.0675|0.07|0.0492|0.4217|0.375|0.5208|0.49|0.8333|2.7817|2|2.845|1.5325|2.5475|4.3275|5|5.99|2.45|3|2.18|1.7|1.09|1|1.04|1.01|2.14|4.15|4.07|3.82|3.91|6.97|4.31|2.99|2.7|3.04|3.08|2.4|1.8|2.31|2.55|3.77|3.82|4.94|5.5|3.12|2.87|1.77|2.7|4.44|5.2|5.23|4.94|2.76|2.69|2.94|2.73|2.64|2.85|3.55|5.73|5.57|4.12|3.7|3.49|3.16|2.73|2.57|3.28|3.25|3.1|2.88|2.69|2.75|2.39|2.91|2.3|2.43|2.3|2.4|2.25|1.9|1.55|1.2|1.16|1.25|1.45|1.95|1.49|0.99|1.2827|1.2199|1.15|1.36|2.1|5.2|5.85|6.26|8.26|6.52|5.29|6.4|3.37|3.11|6.76|10.13|13|6.76|7.4|12.62|17.28|41.08|52.72|39.47||
2025-07-04 06:10:42|usamicro_0239|CFRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:43|usamicro_0240|PANL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|10.02|9.84|5.25|2.75|3.465|2.95|3.01|2.16|2.45|2.6|3.23|3.22|3.14|2.4447|4.46|2.7|3.17|3.44|3.02|3.57|3.72|3.05|3.05|2.87|2.01|2.42|2.74|2.98|3.86|4.9|3.82|5.08|6.71|5|5.17|6.64|5.86|5.75|7.08|8.32|8.08|6.75|5.5|5.12|4.64||
2025-07-04 06:10:46|usamicro_0241|PRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.32|8.01|4.8|3.7|2.71|1.49|1.17|2.75|5.5|5.09|5.78|8.32|7.8|7.99|8.06|7.49|6.07|3.95|4.76|4.03|3.68|1.88|1.58|1.24|0.95|2.51|2.08|3.6|2.97|2.52|2.79|2.11|2.11|2.38|2.9|3.87|3.63|2.86|3.28|3.12|2.58|2.4|2.24|1.68|1.5|1.07|1.07|0.974|1.24|2.14|2.78|6.46|15.04|14.9|18.13|16.13|17.32|12.37|7.74|7.57|7.41|5.24|6.38|4.26|4.31|3.13|2.61|1.16|0.7984|1.11|0.9815|0.8361||
2025-07-04 06:10:50|usamicro_0242|LPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||44|44|44|43|42|60|58|58|57.504|27.504|30.248|26|23.248|18|71|376|192|422|114|125.5|85.6|29.52|28.8|12.56|9.6|4.16|4.8|1.992|2.56|3.03|2.93|4.5|4.25|5.69|4.15|3.51|2.6|2.56|2.05|4.53|4.57|3.64|5.42|5.17|5.25|4.23|3.09|1.76|1.65|1.42|0.7619|0.7|0.56|2.05|1.79|2.94|1.7801|2.91|1.7|1.45|1.69|1.69|0.98|1.72|1.196|1.03|0.9964|0.84|1.1801|1.43|1.47|1.64|1.43|1.25|1.22|1.0314|0.98|1.68|1.74|2.15|1.9|1.8999|1.4|2.35|3.02|2.61|2.5|2.13|2.12|2.14|1.8|1.705|0.9839|0.78|0.58|1.23|2.32|2.47|3.11|3.95|2.38|2.28|1.96|2.08|1.66|1.44|1.22|1.75|1.43|1.77|1.24|1.5|1.3|1.29|1.66|2.28|2.8||
2025-07-04 06:10:56|usamicro_0243|SITO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:57|usamicro_0244|CLBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:58|usamicro_0245|PIH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:59|usamicro_0246|PRPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.85|0.625|0.688|0.813|1.844|4.05|11.5007|8.8515|16.5186|18.077|12.7785|9.8488|7.1684|6.7944|5.1114|4.8932|4.9244|2.0938|1.625|1.75|1.5|0.875|1|1.3963|1|1.55|3|7.0114|4.5379|6.4828|6.8119|6.4329|9.5247|8.4675|9.764|7.918|8.36|8.08|8.28|8.85|9.21|14.1|11.75|9.334|9|7.6|6.85|5.8|4.36|5.1|5.3|4.94|5.21|3.199|4.1|4.3|2.74|2.1|2|1.71|1|1.28|1.44|0.91|0.82|1.35|1.01|1.04|1.06|1.59|1.8001|1.59|1.62|2|2.01|1.91|1.49|1.43|1.39|1.39|1.52|1.45|1.2|1.466|1.83|2.02|2.04|1.93|2.2|2.25|2.35|3.35|3.03|3.03|3.01|3|2.005|2.2|1.9424|1.59|2.75|10.48|7.66|4.8|5.36|6.28|6.32|9.05|12.11|10.37|7.31|9.49|4.28|5.07|4.47|5.15|2.69|0.7719|0.4488|0.3695||
2025-07-04 06:11:05|usamicro_0247|SLNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||472.4976|317.2484|140.9993|147.7493|89.9995|95.9995|77.2496|70.4996|61.4922|47.9923|40.8748|21.1499|25.1999|31.4998|32.3998|28.9499|25.3499|35.5498|26.0999|22.9499|43.3498|60.7497|28.9499|29.0999|40.0498|14.7779|13.7144|9.789|4.9515|2.4195|2.17|1.005|1.89|5.03|4.89|28.87|49|40.78|49.04|58.34|44.86|76.26||
2025-07-04 06:11:08|usamicro_0248|AGRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:09|usamicro_0249|JCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:10|usamicro_0250|VICL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0251|UFAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0252|ALPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:12|usamicro_0253|ISDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:13|usamicro_0254|STRM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.75|153.75|158.4375|29.5313|30|17.8125|11.7188|16.875|21.75|17.25|64.2|53.55|||||29.7|37.35|48.6|45|41.7|50.7|41.85|57.585|39.9|81.75|86.25|103.2|77.25|76.3395|88.5|64.05|62.85|44.25|27.3015|36|26.865|28.5|29.7|21.45|44.85|39.9|34.95|30|21.96|18.1635|24.6|26.8515|28.8|24.9|25.77|25.65|55.5|83.55|85.35|96.75|98.55|114|104.7|75.45|72|69.45|64.95|53.25|42|34.35|21.15|21.15|18|27.6|18.75|15.3|16.05|22.05|25.35|27.6|21.15|17.7|12.15|15.75|22.65|16.2705|20.85|12.75|19.95|23.4|23.4|30.75|26.55|26.25|22.35|24|19.05|17.85|23.7|27|19.05|14.5125|6.375|7.2|6.912|3.4515|3.76|2.8001|5.19||
2025-07-04 06:11:18|usamicro_0255|GTIM|price_second_month|0||||||||||||||||||||||||||||||76.92|80.625|88.125|93.75|84.42|76.92|75.06||43.125|36.5625|34.6875|28.125|24.375|26.25|25.3125|20.157|23.4375|18.75|18.75|22.5|16.875|10.32|7.5|8.91|7.035|6.09|7.035|5.625|6.57|6.09|5.439|8.625|7.5|9|9.939|9|9.1875|7.875|6.375|6.1875|4.5|5.25|6.75|6|5.25|6.75|8.82|12.75|9.78|7.89|8.4|7.29|9.93|11.97|8.25|10.05|8.703|9.66|10.86|12.15|17.04|15.6|16.914|16.5|14.832|18.12|16.5|16.32|14.7936|16.65|15.45|14.7|7.65|3.93|2.352|6|3.6|3.15|3.15|2.82|2.76|2.07|2.95|1.79|1.55|1.27|1.3|2.28|1.4|1.88|2.85|3.103|2.04|2.4699|2.805|3.7|4.01|5.85|8.39|9.18|6.9|4.52|4.24|3.38|3.44|3.2|3|3.5|2.8|2.55|2.6|3.2|4.9|4.15|2.7035|2.12|1.81|1.64|1.35|1.16|1.54|1.65|3.46|4.23|5.37|4.51|4.11|2.76|2.96|2.58|2.83|2.89|2.83|2.4801|2.3|2.47|3.25|2.72|2.52|1.61||
2025-07-04 06:11:24|usamicro_0256|AZRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:25|usamicro_0257|AIRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2960|5200|2000|1120|1080|1220|||920|840|400|200|200|84|80|60|100|120|44|29.9|32|30|29.5|30|96.4|32.7|56|70|65|60.7|61.3|94.79|87.399|110.5|96|103.2|98.477|102.8|86.95|83.6|64.3|47.984|44|37.1|40.5|23.2|13.3|14|14.199|16.9|14.7|13|12.3|11|11.4|12.1|14.9|10|12.8|12.7|18.7|11|12|9.91|9.621|7.2|7.098|5.89|5|3.79|3.03|3.05|4.935|3.77|3.75|4.49|3.9|3.3||
2025-07-04 06:11:29|usamicro_0258|MBRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540.8962|244.4743|102.5993|70.1995|232.1984|145.799|179.0987|159.2989|156.5089|117.8992|124.1991|95.3993|99.2243|92.6994|62.0996|96.2993|80.0994|69.7495|69.5997|53.3997|46.1998|31.0498|20.2499|22.4999|22.0499|21.1499|18.1499|9.354|8.475|8.625|9.1485|4.42|2.55|2.77|1.29|0.89||
2025-07-04 06:11:32|usamicro_0259|VTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|15|15.62|10.62|8.76|5|9.3|15|16.84|10.2|6.6|6|9.8|6|4|5|6.8|4.1|2.8|2.3|1.46|2.4|7.2|6.2|7|6.8|6.7|6.6|4|3.1|2.48|2.2|0.8|0.84|1.1|0.8|0.58|0.6|0.21|0.34|0.14|0.22|0.14|0.29|0.8|1.1|1.74|1.518|1.06|1.14|1.5|1.482|1.98|1.4|1.62|1.7|1.26|1.26|1.06|0.98|1.14|0.98|1.18|1.2|1.08|1.04|2.6|3.4|2.5|1.798|2.68|2.3|3.56|4.2|5.9|4.78|4.26|4.12|5.5784|4.68|4.99|5.32|3.82|3.9835|3|2.36|3.76|3.2827|2.27|3.42|4.06|5.7|5.66|8.19|6.47|6.28|5.07|5.32|4.74|4.41|7.81|6.5|7.36|9.73|9.16|6.72|7.83|6.02|5.84||
2025-07-04 06:11:37|usamicro_0260|WSTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||78|153|134.5|99.5|41|81|90|66.5|48|39.5|22.5|24.25|20.5|27.75|30|36.375|137|66|64|16.25|18.5625|8.48|5.16|8.84|6.72|5.6|5.52|6.68|11.36|30.84|32.04|29.64|30.64|22|18.12|26.2|25.12|23.96|15|18.92|19|10.64|10.96|9.32|9.32|10.88|8.2|6.08|7.04|5.68|3.6076|1.1156|1.2|1.912|4.44|4.68|5.56|6.2|8|11.88|13.08|13.72|9.96|8.92|9.16|8.64|8.56|7.8|7.28|8.76|11.88|16.68|16.52|9.84|7.68|5.24|5.72|4.12|4.52|5.72|4.48|3.204|2.1596|2.1592|2.82|2.944|2.87|4.08|3.24|2.91|2.87|1.97|2.22|1.77|1.38|1.04|0.9407|0.8196|1.1|0.79|0.8068|0.7898|0.865|1.19|1.28|1.21|1.3212|1.23|1.77|1.67|1.75|1.5|1.51|1.42|1.53|1.59|1.9|2.84||
2025-07-04 06:11:42|usamicro_0261|IMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:44|usamicro_0262|MHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.68|1.268|1.372|1.96|1.6|1.516|1.304|1.44|1.94|1.58|1.6|1.52|2.112|2.28|2.144|2.08|3.028|2.84|4.372|6.984|6.8|8.305|5.8725|5.99|4.75|4.665|3.665|3.875|3.754|3.3851|3.915|3.375|3.3276|3.4|4.44|5.13|5.805|8.46|10.83|6.16|6.85|5.0225|5.8|8.67|12.74|16.56|19.52|17.67|16.2|16.29|16.94|17.65|18.63|17.975|16.2|13.83|11.99|10.29|10.8|9.295|8.6603|7.985|10.445|15.82|12.87|7.26||
2025-07-04 06:11:47|usamicro_0263|CNAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:48|usamicro_0264|SPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:49|usamicro_0265|MSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3|2.63|3.38|2.06|2.75|2.13|2.44|1.44|1.31|0.69|0.56|0.5|0.44|0.5|0.5|0.44|0.5|0.69|0.63|0.56|0.81|0.63|2.5|1.81|1.5|1.42|1.6|1.26|1.27|1.35|2.85|4.62|6.58|6.54|3.33|3.51|3.6|3.35|3.04|3.1|3.64|2.57|3.45|3.06|3.23|3.39|3.04|3.25|3.25|3.24|2.6|1.4|1.08|1.19|1.04|0.55|0.57|0.62|1.29|2|2.29|1.74|2.47|2.09|2.64|2.38|1.62|1.58|2.03|2.05|2.0108|1.69|1.65|1.6|1.68|1.92|2.15|1.8401|2.18|1.0948|1.34|1.37|1.26|1.07|0.92|0.671|0.85|0.8099|1.25|1.31|1.1|1.41|1.47|1.49|1.46|1.44|1.3769|1.11|1.0442|0.8199|0.824|0.735|0.735|1.03|1.49|1.13|1.19|0.9403|0.705|0.67|0.651|0.5672|0.551|0.59|0.5611|0.5501|0.516|0.548|0.4575|0.406|0.4601|0.415||
2025-07-04 06:11:55|usamicro_0266|RNN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:56|usamicro_0267|CNFR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09|6.07|6.66|7.3|7.15|7.05|7.15|6.4|5.55|5.1613|5.85|6|4.82|4.6473|3.8|3.53|3.75|3.4501|2.73|2.6946|2.3505|3.68|2.64|4.02|2.44|2.22|1.49|1.91|1.65|1.6799|1.6|1.46|1.02|1.1001|1.03|0.693|1.1026|0.98|0.8323||
2025-07-04 06:11:58|usamicro_0268|JASN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:59|usamicro_0269|VIVE|price_second_month|0|||||||||||||||||||||||||||||||||||||4400000|3300000|5800000|4600000|4500000|3700000|5000000|4600000|3850000|4600000|4300000|3100000|8000000|11900000|13800000|24600000|20600000|16100000|19400000|17200000|14050400|10300000|8450400|11350400|10000000|3500000|4100000|3200000|2350400|2400000|1850400|2200000|1200000|950400|400000|864000|704000|440000|480000|520000|416000|584000|504000|440000|456000|600000|1000000|1224000|760000|528000|611200|456000|480000|400000|384000|527200|520000|720000|584000|456000|536000|448000|376000|328000|312000|144000|28000|72000|232000|248000|144000|148000|100000|62400|64800|72000|104000|92080|120000|256000|136000|128000|120000|192000|88000|56000|40000|34480|5760|7120|3369.6|3504|8000|7440|7680|6328|7250|9000|6430|4410|7140|5670|5010|4330|2560|3150|2050|995.1|555.1|103.5|8.441|10.9|6.312|6.125|5.35|3.4|2.75|2.78|1.54|0.8901|0.7211|0.8671|0.4199|0.0673|0.04|0.0017|0.0015|0.0002|0.0003||0|0.0001|0.0001||
2025-07-04 06:12:05|usamicro_0270|CLRO|price_second_month|0||||||||||||||||||||||||||||24.855|25.3125|17.8125|18.75|16.875|18.75|15|23.4375|33.282|21.5625|16.407|14.0625|13.125|20.625|30.9375|21.5625|20.625|14.0625|12.1875|9.8445|15.4695|11.7195|17.82|16.41|16.41|15|13.125|13.59|10.785|9.84|14.07|22.5|19.695|34.695|27.66|42.195|55.32|57.66|97.965|174.375|351.5625|187.5|224.0625|180|191.25|190.5|163.35|274.05|187.65|274.5|177|72.15|21.3||33|43.5|101.25|87|62.85|63|54.75|51|51.15|33|42.75|56.85|49.65|63.45|93.75|87.3|91.95|77.25|77.25|60.6|71.4|60.75|48|44.4|41.382|39.75|46.5|45.3|47.4|58.65|72|126.15|94.2|66.9|68.7|59.1|60.45|60.6|98.55|141|123|138.3|162.45|148.35|140.85|140.55|154.65|199.05|172.05|195.15|177.45|165.45|157.65|165.75|171|148.5|112.5|105.75|122.175|93|32.25|21.15|28.05|30.75|33.45|25.575|26.7|25.95|39.45|38.25|48.3|35.85|39|20.85|13.35|8.52|9.75|11.4555|23.7|34.2|13.2375|12.3|13.779|11.3265|8.742|7.638|7.755|5.0085||
2025-07-04 06:12:11|usamicro_0271|BSQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:12|usamicro_0272|TST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:13|usamicro_0273|OBLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:14|usamicro_0274|FUV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:15|usamicro_0275|POLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.7401|36.33|31.5|35.42|29.19|42.35|42.7|40.95|33.25|30.1|21.49|16.45|18.9595|8.89|12.46|35.35|99.3301|64.2601|46.27|40.25|19.6|20.37|23.38|15.05|11.27|8.89|10.22|5.628|2.723|3.1507|2.7678|3.01|2.78|1.82||
2025-07-04 06:12:18|usamicro_0276|CLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|5.2|5.17|8.48|8.36|6.49|9.04|8.5|7.44|6.98|6.905|5.15|4.63|4.55|3.61|3.96|5.04|4|4.35|3.65|3|2.3|2.55|2|2.15|1.68|1.15|0.9|1.1|1.0084|0.8546|0.5205|2.28|2.62|4.27|4.02|2.9|1.66|1.06|1.23|0.93|0.69|0.8016|1.63|0.9584|1.38|1.01|0.83|0.72|1.03|0.907|0.57||
2025-07-04 06:12:21|usamicro_0277|ENSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.34|2.82|0.945|0.75|0.6|2.25|15|7.8|8.91|13.125|7.5|7.02|8.9063|7.5|6.5625|9.375|6.5625|7.5|11.25|16.5|31.5|14.55|11.25|8.4|9|6.15|5.7|8.55|12|13.05|9.75|10.8|15.75|14.85|29.55|50.7|42|117.75|96|65.25|62.4|60|54.75|39|54|47.25|42.75|36|42|31.8|14.25|9.15|12.75|13.8|15.45|4.95|4.425|8.4|5.85|11.25|11.85|18.9|17.85|15.75|7.95|8.04|6.75|14.25|15|23.25|21.9||44.85|45.9|31.2|31.5|23.25|12|9.7815|7.2015|11.7|8.85|9.9|7.239|5.25|7.143|10.821|12.453|19.95|9.9015|8.967|6.9525|6.9|3.753|2.9265|2.091|2.2965|2.0805|1.84|2.02|1.33|1.2|1.05|1.08|2.41|1.64|2.34|0.5899|0.356|0.323|0.313|0.1999|0.2971|0.124|0.052|0.05|0.0159||
2025-07-04 06:12:25|usamicro_0278|CVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.094|0.094||0.25|0.719|1.375|1.1875|1.6875|1.938|1.563|1.875|1.563|1.563|1.125|0.8125|1|0.968|0.6875|0.718|2.625|2.375|3.125|4.375|3.875|3.75|3.1|3.21|2.36|2.6|1.65|1.9|1.1|1.25|1.6|1.15|2|1.5|0.96|1.04|1.22|2.2|3.55|3.15|4.07|3.75|3.08|4.24|5.7301|6.18|6.2|4.4099|3.27|3.16|4.25|2.89|2.5|3.12|3.32|3.5|4.05|3.54|3.45|7.23|11.22|12.81|18.24|15.36|11.51|11.9|10.78|8.84|10.5|9.64|11.22|13.69|14.8|12.71|13.51|14.33|14.28|10.77|11.01|11.5|8.39|7.04|8.72|7.75|9.84|11.79|11|12.55|8.899|7.15|6.45|4.7|4.14|3.6163|3.62|3.3|3.9|3.1551|3.01|4.72|4.93|4.21|4.66|4.41|4.38|4.195|5.39|5.35|11.74|6.51|7.16|4.78|4.91|4.4|3.8013|3.19|3.01|3.025||
2025-07-04 06:12:30|usamicro_0279|WHLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48222430.6661|48948186.3116|33707317.7566|35078189.5314|36207142.7577|37094177.4355|39916560.5012|34836270.9829|27498075.012|17982612.1046|15240868.555|14918310.4904|9434823.3912|12095927.4246|14031275.8126|13386159.6832|14353833.8772|9132425.2056|10352097.8876|10170658.9762|5060129.6393|4072295.5663|5594366.4339|2620784.2753|1834548.9927|1959540.2428|1501910.9886|2076467.5412|1501910.9886|1391031.6538|2514944.9104|3124781.2514|4102535.3848|4092455.4453|3306220.1627|2298226.2107|2056307.6622|2116787.2993|1935348.3879|1864788.8113|1592630.4442|806092.7635|384045.6957|18506.769|16934.2984|8526.0171|882.0018|1190.0012|91.7001|5.0911||
2025-07-04 06:12:33|usamicro_0280|FTNW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:34|usamicro_0281|LEU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339|354.75|275|270.25|206.25|90.75|115.75|109.5|114|157.5|234.25|182.5|195.75|172|187.25|188.75|167.5|150.75|156.5|179.5|188.25|209.5|195.75|213|263.25|370|341.25|294.25|275|311|301.5|252.75|311.5|354.75|577.5|334.75|205.25|159.5|174.25|144|96.25|125.75|133.75|113.75|91.5|109|132|117.5|148.75|133|104.5|54.5|35.25|33.5|18.055|15.5|12.25|12|9.2375|16.46|9.47|5.51|3.31|5.01|5.44|4.17|4.8|3.79|1.68|1.32|3.03|3.46|6.51|6.09|5|3.78|4.28|3.5634|3.55|2.28|2.8|3.11|3.02|3.25|5.42|7.98|8.55|11.06|14.99|23.49|22.05|28.91|55.49|45.27|25.59|49.81|38|44.81|29.49|47.46|50.02|40.79|49.63|39.6|91|90.73|126.92||
2025-07-04 06:12:39|usamicro_0282|BHTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:40|usamicro_0283|BMRA|price_second_month|2|45|37|28|23|22|25|27|45|48|37|37|39|33|27|26|27|27|14|8|8.5|7|8.5|7|5.5|5|4|2.2504|3|2|1.5|1|2.5|5|12|21|14|10|12|10|8.5|9|9|8.7504|7|5.2504|6|10.48|8.96|15.504|15|18|20.504|30|33|32|19|23|17.504|18.504|16.248|11.504|8|8|10.5|18|28|23.5|13.5|12|10|6.5|7.84|6|4.96|4.48|3.928|3.6|1.6|1.68|1.68|3.52|3.76|4|4|3.6|3.12|3.28|3.28|4.16|4|3.84|3.44|4.16|3.76|4.88|6.16|8.08|13.68|11.2|9.2|7.2|7.2|4.16|5.6|3.68|3.28|3|4.08|3.12|3.44|3.04|3.68|3.52|3.872|4.56|6.08|6|6.64|9.6|8|6.8328|7.48|7.2|7.28|7.52|7.52|7.44|7.04|6|6.6|9.2|12.64|14.72|20.8|22.16|20.96|22.232|22.16|33.52|28.48|29.04|22.24|20.224|18.48|28.24|24.88|24.4|60.08|72.88|43.68|54.4|37.28|30|36.72|34.08|31.44|22.16|26.32|24|10.64|10.56|7.84|7.44|4.768|2.6473|2.976|4.0392|3.62|3.27||
2025-07-04 06:12:47|usamicro_0284|SAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.0001|76.1601|62.4401|55.1601|40.95|56.0001|56.7001|53.2001|25.48|15.26|38.5|46.27|44.03|51.8001|46.62|47.81|52.7101|45.29|36.75|43.33|50.6801|78.4001|57.7501|61.3201|59.2901|58.8701|58.4501|65.1001|70.0701|65.0301|55.4401|70.2101|59.5001|38.5|30.59|35.84|34.93|42.56|38.36|39.9|56.7701|48.02|66.7101|33.25|25.83|25.69|26.18|28|20.93|20.58|19.81|19.25|30.03|36.75|34.51|29.61|13.09|14.28|14|12.74|13.44|12.6|16.1|16.52|4.7607|4.0054|3.98|3.27|3.9|6.5|9.87|1.01|1.13|1.08|1.14|1.2176|1.41|7.2|2.16|3.42|7.25|51.83|47.77|56.85|52.57|49.22|25.06|26.24|32.9|24.7|25.31|21.7|21.28|22.93|22.12|28.71|26.48|2.4|2.11||
2025-07-04 06:12:52|usamicro_0285|OBCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:54|usamicro_0286|ZDGE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.79|3.13|3.07|2.2|1.9|2.71|3.2|3.54|2.0001|2.42|1.78|1.74|1.63|1.54|0.9954|1.45|1.42|5.31|10.83|18.1|13.36|9.36|6.29|2.88|2.28|1.74|1.74|2.05|2.14|2.37|2.71|3.02|3.42|3.11|2.35|4.04||
2025-07-04 06:12:56|usamicro_0287|SDPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:58|usamicro_0288|RMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:59|usamicro_0289|APDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28800000|93240000|90000000|93600000|126000000|111600000|50040000|24480000|32400000|44280000|25920000|24480000|10080000|6840000|6840000|3420000|3240000|7128000|4680000|3960000|4680000|6120000|4320000|2160000|1476000|1800000|5580000|3960000|2880000|3168000|1980000|1440000|1404000|2952000|2088000|2520000|2520000|2239200|1908000|4104000|6390000|4860000|7405200|4572000|4287600|5076000|3960000|4212000|1614000|2334000|1530000|2142000|1908000|1776000|1764000|1973940|1440000|1110000|750000|1266000|1356000|870000|901500|756000|684000|330000|316800|183000|60900|59850|176700|141300|101850|165900|86850|87900|73050|41100|17550|39750|21600|21000|17700|18900|12888|8940|1461.375|1432.5|116.25|106.2749|8.1615||
2025-07-04 06:13:03|usamicro_0290|EMAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:04|usamicro_0291|PZG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.12|1.16|1.5|1.73|1.66|1.75|1.55|1.53|1.33|1.27|1.41|1.1|0.97|0.956|0.737|0.875|0.8001|0.79|1.06|1.19|0.972|1.16|1.05|0.885|0.72|0.65|0.51|0.3622|0.35|0.3|0.2751|0.316|0.4014|0.332|0.5117|0.4159|0.4079|0.359|0.514||
2025-07-04 06:13:07|usamicro_0292|BLPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:08|usamicro_0293|ONCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:10|usamicro_0294|NXTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:11|usamicro_0295|AMTX|price_second_month|0.081807081807082||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|154.6||130|114|130||49|55|4.3||1.65|1.91|2||1|0.8|1.35||2.1|4.8|7||7|6|5.9||3.9|3|2.001||9.2|8.52|6.34||3.8|3.42|2.21||2.45|1.21|1.5||1.39|0.87|0.59||1.47|1.185|0.79||0.92|1|0.93||0.825|3.2|2.94||13.11|16.32|12.97||5.99|6.74|4.2||6.26|4.19|5.03||3.055|2.4|2.62||2.17||
2025-07-04 06:13:16|usamicro_0296|LPTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.2|59.2|64.9|66.1|93|72.6|37|16.4|15.1|15|7.1|23.7|19.9|17.8|14.9|26.1|15.7|17.2|26.1|20.3|10.8|13.9|5.521|5.701|8.1|2.3|2.49|2.85|2.16|2.9|2.98|0.4633|0.381||
2025-07-04 06:13:19|usamicro_0297|APVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||916244.8138|893452.6542|957270.701|574362.4206|1358412.709|1445022.9153|2479786.9587|2502579.1182|1048439.3391|747582.8331|331762.6744|330486.3134|293061.5874|202986.9729|218154.836|273833.1598|1430053.7907|1120404.1652|822476.2922|584459.598|324301.8159|179082.3281|149126.7386|114938.2942|100286.1037|69028.0974|53073.49|13577.6965|6492.5484|5069.6579|540.2005|266.4003|207.2742|76.4|4.92||
2025-07-04 06:13:22|usamicro_0298|DRAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:23|usamicro_0299|SAUC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:24|usamicro_0300|NVLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:25|usamicro_0301|NHLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:27|usamicro_0302|BIOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:28|usamicro_0303|XTNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||888.0036|510.002|381.5895|230.4009|318.0013|356.4014|194.4008|214.8009|156.0006|107.1124|93.6004|68.4003|54.0002|74.4003|78.0003|57.2402|36.4801|43.079|44.0402|45.1202|34.4401|26.7601|22.8001|13.2001|6.24|5.76|5.2788|8.16|7.44|6.84|6.34|4.82|3.18|3.17|3.4|2.55|1.82|1.4001|1.41|0.97|1.22|1.96|1.38|1.26|0.8257|0.6177|0.5599|0.5326|0.62|0.9099|0.6304|1.21|1.24|1.27|0.78|0.74|0.3951|0.568|0.715||
2025-07-04 06:13:31|usamicro_0304|ASV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:32|usamicro_0305|TCON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2206|1932|2030|1234|1336|1240|1150|780|520|480|540|445|530|430|272|206|135|105.2|68.2|66.8|41.6|34|168.8|190.6|113.2|74.8|52|46.8|34.4|38.6|30|30.8|11.526|5|4.032|3.484|1.51|0.09|0.0211|0.0322|0.0322||
2025-07-04 06:13:36|usamicro_0306|TRMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:36|usamicro_0307|NVFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|2.55|3.75|112.5|86.25|50|62.5|57|52.5|108.75|105.5|102.5|168.5|98.5|110|99.5|64.9925|75|47.4875|53.25|32.25|13.775|23.5|67.5|47.5|33|31.25|54.5|53|47.5|43|25|20.5|17.875|16.7475|12.5025|9.6|6|8.6|10.75|18|13.7|11.4|9.75|6.75|3.881|4.055|2.55|3.6635|2.94|2.575|2.29|2.01|1.82|1.31|0.5193|0.5699|1.22||
2025-07-04 06:13:40|usamicro_0308|DMAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|31.264|32.122|24.846|21.178|26.56|28.76|44.18|27.16|22.26|20.55|21.252|16.98|15.902|10.92|9.98|1.16|1.62|1.64|1.1|1.694|2.22|3.3|3.944|2.5|2.99|5.23|4.098|5.6|5.476|8|7.818|4.1291|3.16|2.88|2.98|3.3|4.52|4.81|5.15|5.22|9.4|6.78|4.3|3.7|3.1|2.23|1.755|1.15|1.73|2.84|2.95|2.5901|3.03|2.825|3.93|4.7|6.53|4.06||
2025-07-04 06:13:43|usamicro_0309|NETE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:44|usamicro_0310|HYRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:45|usamicro_0311|ADXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37500|40050|40545|27000|24600|24000|45000|27000|27000|20250|19200|8250|2850|4500|13500|13050|17250|22500|28500|22050|19500|21000|25200|21750|22275|19875|15000|9450|6525|15150|6300|3288|4620|6168|3180|3780|3743.28|9864|25080|15732|14244|6924|11112|16020|10272|10800|9720|7452|3636|3108|2172|1704|512.52|433.8|220.8|33.6|34.8|81.6|55.456|38.248|22.824|85.6|33.912|33.952|29.6|8.9|5.04|3.69|1.705|1.58|1|1.02|0.79|0.788|0.3196|0.02|0.027|0.1051|0.0375||
2025-07-04 06:13:49|usamicro_0312|VTVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263.6|243.6|238.4|222|212.8|241.2|200|214|175.6|226|66.6|44.8|67.6|95.6|70|54|58.8|128|114.8|85.6|74.4|94.8|94|74.8|49.6|30.8|22.048|41.2|33.64|32.4|32.26|20.04|14.87|17.55|23.77|15.71|16.04|19.66|16.05||
2025-07-04 06:13:52|usamicro_0313|SYPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||38|22.5|20|19|27.5|15|11|14.5|8.252|7.5|5.312|5|7.5|13|11.252|9.875|9.25|7|7.625|9|9.125|9.75|9.25|9.25|9.375|6.5|6.25|5.75|9.75|12.26|13.35|18.65|14.34|12.2|8.5|9.2|13.82|13.65|19.41|18.99|12.44|16.4|11.11|10.54|12|11.05|10.37|8.52|8.73|7.46|6.09|8.25|8.12|6.95|4.81|4.5|2.25|0.75|0.85|0.81|1.89|2.99|2.69|4.43|3.58|3.3425|4.2|3.91|3.37|3.94|3.77|5.9|6.81|4.08|4.14|3.3|3.09|2.8|2.81|4.7|4.37|2.7|2.529|1.5|1.41|1.55|0.85|1|1.05|0.98|0.8899|1.47|1.64|1.55|1.38|1.69|1.6|1.1|1.0744|0.85|0.9899|0.8395|0.86|0.699|1.12|1.46|4.12|3.29|3.81|2.68|2.51|2.14|1.92|2.255|2.1|1.9|2.08|1.89|1.78|1.52|1.521|1.56|1.84|1.97||
2025-07-04 06:13:56|usamicro_0314|PIXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:57|usamicro_0315|XELB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11458.326|7812.495|6249.996|4427.0805|4739.5803|3906.2475|598.9579|520.833|520.833|468.7497|||156.2499|26.0417|12.5|5.2083|2.6042|||5.7292||10.4167||98.9583|177.0832|177.0832|46.875|||32.5||27.5|49.2|55|48|28||||||||65|48|63|50.9|49.5|47.5|22.25|35.5|22.356|34.5|29.5|22|21.2|13.9|13|15.886|14.7|13.35|8.499|8.099|12.9|21.027|25.9|18.4|13.7|13.9|11.9|11.3|8.772|8.897|8.958|14|9.3|9.87|7|7.032|6.95|2.998|2.44||
2025-07-04 06:14:02|usamicro_0316|GNPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||371.6|107.2|51.6|56.8|64.8|35.6|11.076|187.2|110.8|156.8|123.6|212.4|143.6|126|58|85.6|58.8|67.6|52.4|51.2|32.128|21.76|9.772|4.17|2.37|0.6848|1.09|0.377|0.2801||
2025-07-04 06:14:04|usamicro_0317|HAIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:05|usamicro_0318|AXR|price_second_month|1||||||||||||||||||||||||||||7.5|8.12|5.25|3.88|4|5.25|4.12|3.88|5.87|5.75|5|5|5.12|5.62|8.5|7.63|8.13|7.38|7.5|6.25|7|6.88|6.88|5.88|5.25|4.75|4.88|3.88|3.88|4.5|6.94|5.88|9.69|9.75|7.63|6.38|5.13|5.69|5.75|4.75|5.94|5.63|5.44|4.06|3.95|5|4.1|6.45|7.32|8.3|8.3|7.75|8.69|13.38|15.04|15.84|16.65|20.75|17.55|23|24.5|25.75|26.75|26.13|39.5|54.32|48.87|122.5|77.25|47.55|26.8|30.55|52.3|47.59|42.41|31.28|15.7|11.03|13.2|13.7|14.53|12.58|12.37|11.9992|9.77|9.15|7.2701|6.69|8.74|6.05|10|14.91|11.15|9.25|8.69|7|6.32|6.13|4.66|3.84|5.15|5.1|4.9|4.35|4.4|4.9199|7.93|7.42|6.41|6.78|7|7.02|7.19|7.13|7.31|5.95|5.75|6.86|5.715|5.98|4.8|4.51|5.6|8.54|11.1|11.66|15.7|15.2|13.52|11.22|11.28|11.55|13.99|17.9366|16.8225|21.97|23.24|18.91|29.69|31.4|20.05|20.93||
2025-07-04 06:14:11|usamicro_0319|MYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.302|109.8011|115.2012|97.201|57.0006|56.1006|37.2004|26.7003|22.8062|14.6641|5|3.78|3.82|7.18|13.81|9.62|10.76|8.18|7.09|2.24|1.83|0.6092|0.647|0.51|0.77|3.22|2.86|3.62|3.97|5.27|5.1|3.14||
2025-07-04 06:14:13|usamicro_0320|LIFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:15|usamicro_0321|AQB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.4|146|76.4|48.8|58.4|61.2|49.8|53.2|43.8|58.53|40.8|40.6|58.2|56.8|79.6|147.4|102.8|92.6|52.4|28.6|29.8|25|13.988|13.202|10.01|5.48|1.83|2.44|1.82|1.025|0.99|0.728|0.87||
2025-07-04 06:14:17|usamicro_0322|EVOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1316.1705|1496.172|1100.1688|993.6079|881.2871|776.1662|771.9182|537.1387|529.9242|504.004|776.1662|283.6823|241.9219|473.7638|349.9228|371.523|372.963|280.8022|423.3634|403.2032|367.2029|447.8436|88.0423|129.1834|233.2819|200.1616|375.843|663.8453|430.5634|442.0835|162.7213|168.4813|109.4265|91.4695|32.2801|34.0801|17.8801|34.9201|21.0001|14.4601|15.1333|7.44|5.394|4.29|4.43|4.66|3.82||
2025-07-04 06:14:20|usamicro_0323|NVUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:21|usamicro_0324|HLTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:22|usamicro_0325|EVOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|5.375|10.25|9.75|10.5|17.875|27.75|7.5|12|6|6.25|6.92|5.56|1.6|1.5|1|0.6|1.84|2.3|6.44|16.8|34.2|17|7.96|5.62|7.1398|6.22|5.32|3.74|4.24|5.66|2.86|2.02|2.3|3.9|4.04|3.5|3.52|4.66|4.66|3.7|1.78|1.98|3.9|5.78|5.85|6.18|7.24|6.7|7.9|7.98|6.96|6.75|7.33|5.39|5.52|6.41|6.64|6.7|6.53|8.4|9.99|8.47|8.14|9.44|9.76|8.68|8.89|5.98|5.64|5.5|5.27|4.1|3.95|4.65|5.35|4.75|4.55|5.45|3.3|2.275|1.55|1.38|0.88|0.8|0.9339|0.85|1.01|1.06|1.65|2.81|1.87|2.25|2.37|1.9|1.5|1.55|1.47|1.21|0.8|0.56|0.81|0.88|1.06|1.1|0.99|0.5805|0.485||
2025-07-04 06:14:27|usamicro_0326|JRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.65|6.4849|6.8501|7|6.5|6.5239|4.825|4.72|5.08|5.8|6.31|7.9|7.12|7|6.5|5.25|4.4|4.7|4.26|3.33|2.79|3|3.02|2.99|3.37|3.62|3.27||
2025-07-04 06:14:29|usamicro_0327|MOTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1617|1920|1026|1290|1005|762|507|510|390|300|244.29|549|303|233.55|147|107.34|83.82|49.5|20.25|13.725|10.728|7.5937|5.415|0.685|0.1153|0.0331|0.0001|0.0001|0.0003||
2025-07-04 06:14:31|usamicro_0328|FAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.132|6.1882|7.506|5.2978|5.2919|4.3182|3.5|4.8091|3.6454|2.6455|4.2909|5.9545|7.3091|9.1636|12.08|9.98|8.14|6.94|8.43|6.75|7.295|5.84|7.31|5.84|8.69|5.59|5.05|5.47|3.29|2.39||
2025-07-04 06:14:34|usamicro_0329|GEMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:35|usamicro_0330|DRIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4769.9618|3599.9712|3167.9747|2915.9767|131.3989|66.4195|61.7395|115.9191|107.9991|132.6589|118.799|100.4|66.4|60.84|79.152|39.6|43.6|30.4|27.848|29.2|20.2|14.8|15|10.4|6.804|4|8.32|6.5|17.75|12.73|28.96|17.58|13.49|15.63|7.58|6.65|4.55|4.99|4.6|3.84|3.15|1.29|2.21|1.475|0.81|0.789|0.6959|0.7||
2025-07-04 06:14:38|usamicro_0331|CBLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0332|GNMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0333|HSGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:40|usamicro_0334|PDSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|165.6|177.8|240.4|195.4|193.4|210.8|199.4|301|18.912|17.002|13.5|8.1|6.6976|5.69|2.08|1.3|1.25|2.37|2.12|4.71|8.68|15.55|9.85|5.87|3.92|4.14|8.02|7.65|8.47|5.97|5.14|5.87|2.96|3.2|2.19|1.33|1.43||
2025-07-04 06:14:43|usamicro_0335|ALRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:44|usamicro_0336|DLPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1199.994|44|44|44|44|44|360|320|196|240|148|108|120|104|52|36|34|28|88|60|52|32|40|16|12|12|23.6|20|24|24|27.6|12|16|24|16.8|72|112|139.8|145|120|100|105|81|70|30.7|31.9|26.1|14.633|14.5|11|10.245|5.449|6.5839|5.35|9.37|7.1|9.64|16.12|27.02|18.52|9.15|6.76|8.7418|5.08|3.76|4.22|3.78|2.98|2.74|2.24|1.4|1.07|1.12|1.1011||
2025-07-04 06:14:47|usamicro_0337|PRTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:48|usamicro_0338|CAPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7000|3500|||6250|3800||2550|3000|||||||2250|1312.5|1025||3000|2375|2508.5|2370|450|360|350|995|680|605|239|210|255|302.5|320|325|290|280|100.5|70|37.5|68.75|41.5|31.5|30|120|49.5|40.6|38|60.5|59|42.8|42.8|22.4|32.499|36|31.7|29|8.3|10.4|21|18.2|13.4|12|8.4|4.28|2.821|2.38|1.74|1.18|5.4|5.71|4.27|6.24|3.85|4.12|3.37|4.52|3.63|5.2|4.02|4.31|4.4|7.335|2.96|3.84|6.1|4.09|19.06|14.92|10.48||
2025-07-04 06:14:52|usamicro_0339|TWMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:53|usamicro_0340|PLXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:54|usamicro_0341|RWLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:55|usamicro_0342|YOGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:56|usamicro_0343|WISA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:57|usamicro_0344|SES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|9.91|10.2|4.91|6.78|4.6|4.81|3.23|1.55|2.23|2.12|1.74|1.3|1.07|0.3502|0.6634|0.9652||
2025-07-04 06:14:59|usamicro_0345|BOXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|263.6|148.4|88|112.804|124|84|59.2|44|36.804|64|59.6|114.4|92|104|62.4|48.4|35.48|25.228|16.32|23.988|10.752|11.55|5.4|4|3.5255|2.1755|2.1525|1.83|1.73||
2025-07-04 06:15:02|usamicro_0346|VLRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:03|usamicro_0347|VXRT|price_second_month|0|||||||||||||||||||||||||||||97.0199|86.4599|65.9999|82.4999|93.0599|76.5599|271.9197|271.9197|223.0798|197.9998|214.4998|152.4598|185.4598|177.5398|210.5398|478.4995|395.9996|412.4996|469.9195|560.9994|630.9594|602.5794|634.9194|775.4992|894.9591|718.0793|602.5794|635.5794|461.9995|454.0795|280.4997|260.0397|239.5798|192.0598|181.4998|177.5398|185.4598|359.0396|305.5797|725.9993|379.4996|536.5795|313.4997|329.9997|413.8196|442.1996|597.2994|364.3196|386.0996|346.4997|481.1395|338.5797|461.3395|423.0596|716.7593|929.9391|1108.7989|770.8792|950.399|838.1992|811.7992|889.0191|211.8598|271.2597|387.4196|391.3796|465.9595|349.7996|339.2397|233.6398|217.7998|255.4197|273.2397|380.1596|263.3397|248.8198|186.7798|201.2998|326.0397|345.1797|360.3596|320.0997|343.1997|373.5596|362.9996|124.7399|119.4599|124.0799|104.2799|105.5999|48.4|43.835|39.82|47.3|46.64|72.8201|29.59|25.3|24.2|27.72|24.2|23.65|20.46|16.94|16.2228|14.6311|15.29|6.5186|5.1711|6.908|7.0213|5.5899|5.12|3.05|3.08|1.72|0.653|0.7048|0.325|2.87|2.68|5.93|7.98|7.15|6.62|8.95|7.96|5.08|3.64|3.1|1.18|0.7794|1.22|0.8226|0.715|1.22|0.815|0.8669|0.6022|0.5093|0.4331||
2025-07-04 06:15:08|usamicro_0348|VVPR|price_second_month|0.55357142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9|32.8|29||14.5|14.7|6.3||14.9|13.697|10.5||13.199|83.7|84.3||75.8|57.1|31.5||15.1|7.4|2.6||8.1|3.84|1.66||1.5|1.06|1.41||3.85||
2025-07-04 06:15:11|usamicro_0349|IFMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.66|12.18|11.37|11.15|6.05|3.3|1.06|0.881|1.12|1.63|0.392|0.425|1.09|0.9098|0.8089|1.81|1.222|1.17|0.09|0.04|0.0112|0.02|0.0104|0.0105|0.004|0.0006|0.0006|0.0006|0.0007|0.0001|0.0001||0.0001||
2025-07-04 06:15:14|usamicro_0350|NBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86365.0909|77177.3153|57576.7273|41344.9903|45632.619|75646.0194|66458.2437|60026.8008|67377.0213|71358.3907|56045.4313|56351.6905|71970.9091|50532.766|28482.1045|32769.7331|48695.2108|30319.6596|37363.6209|45326.3598|37669.8801|41038.7312|42570.0271|40729.4094|40426.2128|27257.0677|23888.2166|22356.9207|16537.9961|21438.1431|11637.8491|5013.4629|2339.8202|3540.3562|4299.879|5206.4062|4838.8952|3307.5992|5451.4135|5328.9099|4281.5034|3001.34|2266.318|1476.5368|1898.807|343.0103|656.9872|680.7529|704.3961|1090.2827|1298.539|759.5228|1457.7937|802.3991|824.6947|556.7792|380.1289|238.5147|278.5734|81.9012|80.5012|25.6204|21.0003|10.7802|5.3936|4.8931|0.5038|0.603|0.63|0.5901||
2025-07-04 06:15:17|usamicro_0351|SLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176700|171300|215700|100500|150600|78300|51000|128700|89400|43200|77100|43200|23700|25500|15000|27900|41400|48900|49200|57300|77400|64500|97800|115500|64800|71700|55800|54000|40800|47400|44700|24000|52200|12345|5325|1110|848.1|510|457.5|245|285|53|83.5|70|29.02|6.98|3.92|2.08|3.93|2.65|3.16|10.11|10.28|9.29|6.82|6.485|3.1|3.01|2.42|1.69|1.67|1.45|1.01|0.9362|1.41|1.32|1.13|1.27|1.75||
2025-07-04 06:15:21|usamicro_0352|CETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6468|11760|11760|8820|26460|299880|294000|205800|117600|111720|52920|14700|70560|147000|135240|164640|134652|149940|114072|93492|75793.2|58800|61740|182280|199920|517440|499800|435120|282181.2|1928640|1470000|1540560|1217160|1181880|3222240|2522520|3469200|2028600|1716960|1716960|1540560|1255380|1070160|582120|445468.8|143942.4|133770|106575|106575|68355|102165|94815|188160|100695|90405|74970|51479.4|21866.25|24174.15|13957.5765|16485|19656|11603.13|11709.6|6719.9933|757.8892|331.7997|3.2|1.98|0.8661||
2025-07-04 06:15:25|usamicro_0353|OGI|price_second_month|1.5915750915751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.066|2.03||1.076|1.484|2.26||4.0504|7.7108|8.334||8.1056|9.0996|15.68||13.4072|17.3256|18||23.88|13.56|10.88||5.44|4.88|7.28||9.84|9.08|5.6||4.04|3.7196|3.636||1.39|1.06|1.66||1.63|1.85|1.5||1.42||
2025-07-04 06:15:28|adr_usa_0002|ZNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:29|adr_usa_0005|YY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:30|adr_usa_0006|YPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||23.87|24.75|27.38|26.38|25.88|22.63|19|20.25|17.63|19.5|19.38|22|21|23.25|26.63|29.88|32.63|33.63|31.63|31.13|22.13|29.75|29|42.13|39.25|38.5|35.56|33.5|35.69|30.88|30.35|29|19.8|17.9|17.1|11.01|12.2|11.25|15.75|24.65|24.6|33.56|38.1|38.88|39.25|42.79|61.68|51.31|63.09|58.8|54.35|40.5|45.45|48.41|43.77|42.51|39.9|39.21|39.75|47.6|48.21|47.83|29|34.3|39.04|37.27|41.05|35.8|39.81|39.17|51.65|46.2|39.43|35.01|26.23|12.79|12.51|11.37|12.6|14.4|16.88|29.72|26.91|29.88|33.04|33.44|25.69|27.77|21.54|18.3|18.12|20.91|16.99|16.99|20.75|24.66|20.06|22.69|23.11|18.16|15.13|14.97|14.14|14.83|8.56|9.61|7.99|5.04|5.58|5.03|4.33|4.7|5.21|3.58|4.2|4.5|5.49|8.39|11.77|10.99|14.44|16.61|17.3|23.21|23.7|40.3|35.05|35.38||
2025-07-04 06:15:35|adr_usa_0010|XTLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404.5|322|287.5|152.5|142.5|204|185|65.5|83|192|147.5|197.5|3.5|4.5|13.75|8.25|7.5|6.25|3.5|7|10|14|17.25|18.5|14|18.35|31.5|42.25|30.65|29.8|30.1|32.15|19.9|18.35|14.325|11.831|11.35|11.05|10.315|9.1|8|6.35|5.1505|5.2|3.88|2.25|2.66|2.78|2.28|1.9864|1.955|1.83|2.26|2.37|1.99|1.92|1.3065|1.43|1.3725|1.66|2.5094|3.4|3.25|4.68|3.2|2.3799|1.8161|1.73|1.33|1.42|1.2|0.9198|1.03|0.8452|2.64|2.6489|1.88|1.41|1.0501||
2025-07-04 06:15:39|adr_usa_0013|XNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.24|7.12|10.1|7.6|7.21|5.92|6.38|5.43|4.42|3.63|3.54|4.32|24.91|13.52|11.95|10.02|4.66|4.77|2.61|2.74|5.26|4.28|3.3|3.52|2.97|7.03|4.65|3.74|2.35|1.76|1.26|1.58|1.7|1.9|1.34|1.76|1.5835|1.48|1.83|1.625|1.975|3.86|5.98||
2025-07-04 06:15:42|adr_usa_0014|XIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.9|89.2|61.4|24|39.6|67.5|49.9|48.8|40.4|27.5|27.1|24.9|24.7|19.2|24.2|18|24.5|32.6|27.4|32.1|48.7|44.4|58|54.4|47.8|40.8|35|27.2|22.4|30.2|29|34.5|33.6|50.7|61.7|51.4|49.4|46.2|50.3|59.4|60|54|45.6|42|48.7|42|42.3|38.1|28.9|25.1|21.3|21.5|34.6|23.7|22.8|7.973|7.162|8.78|5.299|3.997|5.4691|3.89|2.92|2.825|2.75|3.93|2.78|3.34|2.88|2.65||
2025-07-04 06:15:48|adr_usa_0016|WUBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:49|adr_usa_0018|WNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.25|32.53|26.71|18.35|19.04|14.64|17.96|15|8.7|5.79|8.2|14.5|15.9|15.34|10.89|9.08|10.54|10.14|9.45|10.1|12.15|11.01|10.21|10.395|10.46|14.27|16.02|20.22|19.96|20.4|17.53|19.8|19.88|24.47|26.59|29.84|31.28|26.69|29.51|29.28|26.06|28.25|33.03|35|41.11|45|49.54|51.24|48.41|53.43|56.31|60.78|61.68|65.84|48.22|66.2|69.75|75.16|74.46|82.94|88.91|86.84|71.63|84.83|85.74|86.92|79.55|62.58|58.33|59.61|51.46|59.91|53.55|58.06|57.18||
2025-07-04 06:15:55|adr_usa_0019|WIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8513|6.2455|5.3783|6.1397|6.4883|5.4043|4.362|6.2039|5.1945|3.4046|3.8156|6.327|7.0346|6.5213|8.9494|12.7217|11.1347|10.8849|9.8599|11.6758|14.3606|12.4875|13.4553|15.8591|19.0643|16.3795|13.882|13.7883|12.0609|14.0589|12.2482|7.7735|6.5039|11.707|15.4325|21.9052|21.9572|21.1039|23.6049|23.7783|22.9111|23.9864|16.9449|16.3725|19.3903|15.436|14.1525|14.5861|16.0777|1.4831|1.6538|2.1525|2.4581|2.1094|2.1881|2.4188|2.5838|2.1938|2.1394|2.2031|2.1375|2.2519|2.0156|1.7962|1.8037|2.0288|2.25|1.9912|2.0775|1.71|1.9087|1.89|2.1038|2.2|1.89|1.84|1.91|1.53|2.12|2.55|3.22|3.655|4.515|4.27|3.75|2.99|2.595|2.475|2.395|2.41|2.495|2.365|3.16|2.685|3.085|3.55|3.68|2.9||
2025-07-04 06:15:59|adr_usa_0020|WF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7511|22.347|28.9021|33.2404|33.4907|44.2173|63.9422|71.0575|72.6427|68.8407|78.6615|96.3364|84.7994|81.8913|67.3986|65.3796|65.7419|48.2099|10.3928|13.873|31.4527|38.9374|49.1276|43.0612|43.1208|40.594|40.9278|46.3149|43.7048|38.9613|28.8068|38.4845|32.4061|35.6003|33.3715|42.9062|36.7921|33.4669|42.06|41.2615|36.96|41.12|30.26|25.95|29|23.1|25.1|21.41|25.39|28.8|31|35.43|41.86|50.08|44|45.48|44.91|43.43|42.44|41.25|36.22|29.35|30.49|24.23|20.44|22.29|28|26|29|29.06|34.13|36.75|35.54|26.35|27.45|28|27.23|26.41|29.5|33.12|32.88|36.23|35.79|34.04|39.81||
2025-07-04 06:16:04|adr_usa_0021|WBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:05|adr_usa_0022|WBAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:06|adr_usa_0023|WB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.95|13.34|15.67|10.66|17.84|15.19|26.59|47.54|51.73|50.52|74.51|97.9|110.82|139.74|102.21|80.1|59.1|73.14|42.91|40.76|43.39|41|29.99|36.27|43.11|59.11|50.66|50.52|39.81|29.19|22|19.64|14.74|20.68|14.155|13.14|11.32|9.13|8.63|7.48|9.21|10.605|9.26||
2025-07-04 06:16:09|adr_usa_0024|VOD|price_second_month|0|||||||||||||||||||||||||||||2.3975|2.0818|1.8865|2.5555|2.5746|2.3148|2.4978|2.5891|2.8089|2.4011|2.4769|2.3194|2.774|3.5606|3.3439|1.3952|1.2403|4.3599|4.428|4.1732|4.5983|5.706|4.9048|4.8204|5.3994|5.1269|5.8926|6.4717|6.0807|6.9485|8.9922|12.0578|14.9707|17.1166|20.1221|24.8226|26.0747|27.3255|32.1472|39.1707|31.2548|28.019|23.4207|18.6044|17.637|13.7268|17.2623|12.9434|10.1707|10.8929|12.773|12.3302|14.9257|12.4665|15.9067|17.0103|16.186|15.6001|18.5771|17.9095|17.1533|18.5635|14.6805|13.1613|15.6683|14.7759|17.9572|19.0063|21.411|22.0718|25.3758|21.956|21.8606|17.4054|13.3385|12.0918|12.8207|14.7963|15.4571|14.8304|13.6927|16.4857|17.0716|19.4968|19.0949|17.9436|18.4954|18.4545|18.2501|19.7011|17.5757|17.1261|19.7284|22.0378|25.2668|41.57|35.01|34.34|36.55|34.56|39.03|34.48|33.56|30.4|33.99|30.65|24.44|25.41|30.26|29.03|30.78|28.31|25.93|21.61|21.49|17.85|16.21|18.82|19.82|17.5|16.51|14.77|16.58|17.18|18.47|17.07|14.68|17.7|16.64|13.42|11.23|11.97|9.48|9.32|9.06|8.94|9.62|9.77|8.97|8.81|10.34||
2025-07-04 06:16:15|adr_usa_0025|VNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|10|11.57|11.58|9.05|9.68|9.68|9.36|12.74|17.85|26.08|25.78|31.29|20.3|17.86|19.29|17.77|19.79|18.84|14.52|8.8|7.82|7.36|5.38|4.58|7.05|8.17|7.85|10.51|9.515|8.74|7.43|7.45|6.94|14.89|14.13|23.08|29.99|38.3|24.87|20.32|16.35|6.82|5.85|4.8|5.01|4.45|2.57|3.27|2.86|1.5|1.84|1.81|3.59|12.06|6.04||
2025-07-04 06:16:18|adr_usa_0026|VLRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|9.41|8.32|9.1|8.04|10.05|11.89|13.26|18.36|18.71|19.31|17.69|14.87|12.12|13.33|12.91|9.28|8.92|5.35|7.1|6.38|8.48|9.12|8.65|10.49|12.3|5.24|7.96|10.69|15.48|17.05|19.12|15.4|20.56|14.84|8.88|9.98|11.29|13.8|10.15|8.02|7.24|7.97|5.71|7.7|6.48|4.55||
2025-07-04 06:16:21|adr_usa_0027|VJET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:22|adr_usa_0028|VIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|21.875|16.313|18|34.1875|25.375|17.8125|12.3125|14.8|13.1|9.9|11.77|13.8|13.65|11.4|10.29|9.17|10.54|11.21|14|16.49|13.4|17.33|17.9|20.81|19.17|18.53|20.92|23.51|18.84|22.65|22.67|24.6|29.39|32.73|26.27|28.2|28.16|28.54|19.74|18.38|23.12|22.74|24.79|21.99|19.49|22.78|23.8|24.33|29.24|31.77|26.97|29.43|23.62|21.37|21.94|26.36|24.71|19.73|19.46|18.65|20.11|21.4|20.56|18.54|14.07|11.13|9.38|9.58|11.52|14.94|13.05|14.41|14.31|15.4|14.56|15.67|12.05|9.89|11.85|12.48|12.24|12.96|13.15|11.93|8.77|8.73|8.75|7.87|8.46|8.46|8.83|9.79|10.74|8.12|7.31|7.45|7.92|8.44|10.7|10.93|8.37|9.25|8.21|8.17|9.93||
2025-07-04 06:16:27|adr_usa_0030|VIPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.506|0.5145|1.36|2.336|2.952|3.956|8.069|11.405|16.813|21.41|22.86|25.64|26.59|17.7|12.53|12.4|11.67|15.44|11.46|13.03|12.49|9.34|8|18.38|11.62|7.31|5.56|7.31|7.68|8.46|13.08|13.72|15.77|18.05|26|36.48|24.69|15.44|9.77|9.84|9.3|10.53|10.09|13.23|14.78|16.08|16.43|16.57|15.96|11.56|13.14|14.73|14.09||
2025-07-04 06:16:31|adr_usa_0035|VALE|price_second_month|0||||||||||||||||||||||||||||||2.1117|2.0217|2.3775|2.2208|2.4642|2.2558|2.4333|2.9317|2.6458|2.5467|2.4983|2.8025|3.0367|2.9258|3.4942|3.5725|3.7517|3.7092|3.2767|3.5942|3.8567|4.1483|4.1042|4.5542|4.3742|4.9533|4.5142|5.23|5.3542|4.0833|4.6042|4.2083|3.125|4|4.1983|4.8858|6.0367|6.4792|5.0417|5.125|5.5417|5.115|6.1842|6.6167|6.1|6.2875|6.6625|2.5|2.1333|2.2483|2.4167|2.5|3.1208|3.6492|4.825|4.225|4.8142|6.205|8.75|7.2575|8.5975|10.84|11.6075|11.6475|10.72|13.88|17.05|22.725|24.665|34.58|34.84|39.78|26.55|11.94|12.89|19.15|19.21|28.67|27.86|27.19|26.75|31.68|34.23|32.26|28.24|23.25|25.14|18.31|16.37|17.43|18.99|14.4|14.41|15.32|14.17|12.75|13.06|9.01|7.42|6.3|4.95|3.37|2.94|3.93|5.27|8.49|10.35|8.37|11.07|10.7|13.73|13.6|13.2|13.7|12.48|12.47|11|11.76|9.82|9.76|11|14.56|16.9|21.52|19.07|12.37|18.49|18.05|12.42|16.5|16.34|12.68|13.17|15|13.41|12.05|10.52|9.86|9.43|9.13||
2025-07-04 06:16:36|adr_usa_0036|UN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:38|adr_usa_0037|UMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.56|10.55|10.16|6.8|7.78|7.4|8.44|5.19|4.54|3.32|3.27|4.76|5.12|5.25|4.38|3.85|3.5|3.51|3.74|3.58|3.06|3.12|3.3|3.12|3.45|3.54|3.34|3.07|3.45|3.19|3.43|2.39|1.98|1.85|3.15|3.08|3.51|3.75|3.19|2.57|2.93|3.04|2.57|1.92|2.09|2.67|2.31|2.05|1.81|1.84|2.27|1.92|1.97|2|2.2|2.21|2.21|2.51|2.25|1.63|1.92|2|1.83|1.88|1.83|2.04|2.05|2.48|2.67|2.41|2.71|2.78|1.77|1.86|2.02|2.11|2.36|2.48|2.47|4|6.68|10.69|9.01|11.37|11.32|9.9|8.23|6.56|7.53|8.13|7.85|7.27|7.87|7.54|8.65|8.77|6.85|6.45|7.82||
2025-07-04 06:16:43|adr_usa_0038|UL|price_second_month|0|1.429|1.4241|1.5456|1.6477|1.5067|1.5067|1.5845|1.5553|1.8129|1.8033|2.3038|2.4739|3.1106|3.548|3.655|4.7922|6.2067|6.5129|4.8992|5.6769|5.0937|4.6271|5.2103|5.7936|5.4242|6.5907|6.8823|6.5712|7.2322|7.4655|8.0876|8.4376|8.1848|7.8543|9.118|10.265|10.3623|11.451|10.0124|10.6539|9.9151|10.0707|10.5761|10.7511|9.5651|10.8871|9.7072|10.2955|10.7282|10.3822|10.7977|10.3994|10.4516|11.2993|13.2718|14.3623|15.1405|15.5649|17.5803|20.4877|24.3634|21.7743|26.1292|24.2628|19.5833|21.3542|16.4931|13.6111|15.1042|14.1667|18.7847|17.0333|17.2778|19.1111|17.9889|18.65|20.6111|20.2556|19.7278|19.5278|20.0778|18.1222|19.5778|23.6111|21.3556|19.3556|20.5611|21.5611|21.9278|22.5778|21.8|23.0833|22.52|24.08|26.93|26.89|30.79|31.48|36.49|31.48|33.05|26.82|22.9|19.28|23.6|27.39|29.53|29.44|27.04|26.56|27.96|29.7|32.59|33.74|33.63|32.47|31.58|35.88|38.35|39.85|42.01|38.18|40.5|41.03|44.97|44.06|42.14|44.11|44.15|40.31|42.85|42.82|45.56|46.46|39.98|47.48|55.62|58.21|56.48|51.6|55.28|56.87|54.29|53.23|60.91|63.18|59.49|53.93|54.05|59.58|61.06|52.06|59.97|55.68|50.85|50.27|48.33|45.39|50.38|49.93|49.94|51.02|47.7|48.97|54.75|64.79|59.84|56.6|63.84||
2025-07-04 06:16:49|adr_usa_0039|UGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5163|1.0163|1.375|1.125|1.275|0.9063|0.875|0.8313|1.0875|1.125|0.8387|0.8575|0.8325|0.9938|1.175|1.35|1.4812|1.19|1.72|2.3075|2.0875|2.1475|2.0387|2.0025|2.0975|1.9063|2.2513|2.8438|3.0812|3.805|4.325|4.44|4.65|4.9825|4.4387|2.755|2.82|4.1013|4.5325|5.9125|5.6125|5.5637|6.9463|7.395|7.995|8.965|8.87|8.885|11.21|10.21|10.94|10.28|12.995|12.615|10.955|12.38|11.15|12.07|12.805|10.61|10.44|10.815|8.73|8|7.795|9.485|11.46|10.145|10.375|11.53|11.64|10.695|11.63|6.71|5.11|6.135|7.045|5.2|4|5.07|4.15|3.18|3.52|3.78|3.49|3.67|2.8|2.56|2.91|3|2.66|2.71|2.54|3.31|3.64|5.09|5.92|4.43|4.16|2.95|2.86|2.85||
2025-07-04 06:16:54|adr_usa_0040|UBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|21.33|20.73|19.2|14.85|15.39|14.28|15.51|15.37|16|16.51|17.28|18.97|15.39|15.76|13.53|12.34|11.66|10.48|12.2|11.82|10.39|12.23|14.76|15.61|15.99|16.66|17.28|19.45|18.87|15.95|18.26|21.78|19.47|25.29|27.35|28.5|30.51|30.76|32.34|33.96|32.04||
2025-07-04 06:16:57|adr_usa_0042|TX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.42|25.28|23.73|26.9|26.65|29.79|35.39|37.26|43.41|31.78|4.65|6.57|16.69|23.29|32.5|31.3|34.07|32.77|34.22|36.36|30.53|24.81|19.16|23.91|19.54|19.31|20.83|20.12|23.8|24.57|27.35|30|28.12|26.1|20.64|17.7|19.95|14.22|14.75|12.22|18.29|20.45|24.15|26.52|26.71|30.27|28.12|34.58|38.86|27.68|29.48|31.4|25.09|17.66|21.83|17.7|15.49|17.41|26.96|29.26|37.01|54.91|39.28|37.05|39.35|32.22|31.49|40.2|37.31|40.96|40.36|40.69|41.94|34.74|33.1|29.39|28.2||
2025-07-04 06:17:01|adr_usa_0043|TV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||160.875|158.4375|231.5625|210.8438|238.875|299.8125|296.1563|265.6875|237.6563|279.0938|318.0938|360.75|341.25|380.8643|4.3125|6.3594|7.0313|10.4531|9.0938|12.2031|19.2031|13.9219|16.1875|11.6406|9.975|10.55|9.125|8.675|10.775|10.4875|7.935|7.3575|6.045|7.7125|9.375|10.2125|11.0425|10.565|12.0325|15.5675|16.1125|15|15.7|19.85|19.615|18.39|19.04|26.28|27.29|28.78|26.06|24.17|22|26.2|23.18|14.86|12.17|17.78|17.48|20.57|18.46|18.59|18.49|23.3|23.62|23.53|22.04|20.76|21.33|18.99|22.98|23.67|26.83|26.08|25.15|30.51|29.41|33.8|37.07|37.35|34.12|37.85|30.56|28.2|25.7|26.74|27.33|20.77|25.51|24.28|25.83|18.66|17.01|16.91|18.01|13.65|11.68|9.29|8.84|10.97|9.4|5.9|6.22|8.02|7.41|12.97|13.13|9.19|10.67|10.21|6.33|5.46|4.96|4.81|4.48|3.22|2.99|3.33|1.99|2.01|1.95|1.91||
2025-07-04 06:17:07|adr_usa_0044|TTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:09|adr_usa_0045|TSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:10|adr_usa_0046|TSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.69|18.88|10.63|15|19.5|26.19|28.94|35.81|59.81|35.38|35|16.81|18.83|19.86|12.98|15.93|16.25|16.58|8.17|9.25|7.09|10.14|11.78|10.87|10.39|10.15|7.55|7.97|9.12|9.21|8.23|9.58|9.73|9.47|9.31|10.75|11.1|10.91|9.92|9.92|9.74|11.45|9.71|7.15|7.54|10.94|10.7|10.39|9.75|9.75|9.4|10.75|12.29|13.66|11.97|12.92|14.52|13.73|14.7|17.27|18.25|18.66|16.56|17.73|18.07|20.56|20.94|23.47|24.53|24.28|19.88|22.76|23.55|24.72|28.74|29.69|31.47|35.36|36.97|39.6|43.35|38.7|43.6|37.59|39.05|38.35|42.63|53.09|53.84|50.33|79.25|97.02|125.94|117.36|119.01|117.15|107.01|95.3|83.35|82.98|87.07|98.59|93.57|97.31|128.67|151.04|171.7|184.66|180.53|193.32||
2025-07-04 06:17:14|adr_usa_0048|TS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.478|4.96|5.538|7.012|5.92|7.76|10.092|11.26|13.95|20.3|22.43|32.03|36.82|37.62|45.39|46.79|47.5|45.18|46.27|39.21|60.68|52.19|22.65|17.73|28.07|29.57|42.36|45.58|37.01|33.85|42.58|46.85|48.69|31.37|34.77|40.83|34.62|42.01|39.02|40.71|42.56|45.33|44.24|43.77|44.65|43.6|32.93|29.1|30.45|22.92|24.9|20.58|26.43|28.81|30.33|34.19|30.53|27.02|28.74|33.37|36.39|33.31|24.36|27.39|24.75|21.74|21.57|21.06|12.91|11.68|15.84|18.35|23.99|19.76|19.72|24.93|33.34|27.52|33.75|34.1|25.6|32.92|33.64|32.16|34.3|27.63|37.61|39.38|32.61||
2025-07-04 06:17:18|adr_usa_0049|TRIB|price_second_month|0.041828040278854|||||||||||||||||||||||||||||||||||||||85||77.5|70|75||70|47.5|41.25||38.75|47.5|77.5||92.5|67.5|46.875||51.25|55|39.375||38.125|22.5|26.25||36.25|34.375|33.75||58.75|56.25|45||35.6|27.4|30.4||28.02|19|27||60.6|73.8|111.6||67.4|59.8|59.2||32.5|37|40.8||37.75|46.5|42.85||58|52.5|34.0505||19.3|14.1|8||22.1|19.75|20.2||30.4|31.65|44.05||49.7|45.8|50.9||60|62.85|72.1||84.25|108.8|125.7||115.15|91.35|87.55||90.3|57.2|58.8||56.7|66.1|34.6||30|28.05|25.5||25|20|11.45||8.25|6.05|5.167||10.9|10.1|19.05||14.7|10.8|7.15||6.125|5.355|4.95||4.7555|3.6755|2.145||2.13|1.1|0.8802||0.65||
2025-07-04 06:17:25|adr_usa_0050|TOUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|13.21|15.09|17.96|12.95|15.5|12.49|9.245|9.5|9.21|8.33|8.18|7.35|8.64|7.71|6.56|7.42|6.02|4.98|3.3|3.37|2.34|1.65|0.8|1.04|2.84|3.87|2.52|1.71|0.9202|1.12|0.5699|0.836|0.8431|1.78|1.18|1.32|0.9|0.7299|1.0874|0.8083|1.14|1.015|0.9093||
2025-07-04 06:17:28|adr_usa_0051|TOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:29|adr_usa_0052|TM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||31.24|29.17|38.04|39.87|42.14|41.65|35.22|38.25|38.74|38.87|42.33|45.24|47.59|54.09|51|57.01|52.3|56.96|54.47|49.7|41.75|50.42|52.04|53.85|62.76|67.94|81.31|91.38|87.25|71.25|69.6|71.25|61.1|51.9|51.45|55.37|50.04|52.9|47.48|47.68|55.39|59.57|69.13|72.35|79.19|74.71|77.78|71.71|81.98|96.75|106.87|107.38|108.34|120.05|133.6|120.76|115.68|112.45|108.55|102.05|89.59|63.1|63.14|80.15|85.19|78.54|74.83|72.34|67.84|77.69|93.3|83.29|71.84|65.91|82.71|76.89|79.62|86.08|102.6|117.55|120.79|125.05|115.3|113.11|114.32|123.13|135.37|137.89|118.38|124.42|104.1|103.41|120.63|118.53|113.15|107.54|112.98|126.34|134.6|127.97|124.08|121.48|121.04|117.58|130.63|140.21|130.75|126.01|132.43|134.46|147.93|165.98|174.23|177.85|182.95|166.37|149.37|147.69|135.92|136.13|172.13|189.78|240.55|217.51|189.8|170.63|181.48|190.57||
2025-07-04 06:17:34|adr_usa_0053|TLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|15.25|13.94|16.44|17.19|16.625|9.815|7.315|4.25|3.345|1.69|3.375|3.19|4.655|3.845|4.22|4.845|3.375|3.565|2.44|2.905|2.705|3.285|2.665|3.5|4.59|3.95|3.84|4|5.675|5.6|7.26|8.61|8.075|8.13|11.09|9.605|9.875|9.6|11.04|13.025|15.43|17.495|21.98|20.22|21.975|23.58|21.665|21.33|17.48|17.41|9.565|10.65|14.79|16.265|19.085|17.97|16.565|19.5|17.995|17.095|17.99|17.11|16.375|15.445|16.28|19.3|19.02|22.23|22.6|18.53|18.27|19.615|21.84|23.03|23.05|22.55|21.63|20.105|21.255|24.525|27.475|31.145|28.1|28.5|32.97|35.32|31.08|29.03|24.71|23.67|25.9|27.58|26.97|31.42|27.67|24.25|21.35|19.93|22.45|23.98|23.22|23.79|28.07|29.71|29.36|30.07|25.48|25.76|27.23|24.27|24.7|25.58|17.97|19.6|17.08|14.52|17.15||
2025-07-04 06:17:39|adr_usa_0054|TKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.9984|140.4179|72.3803|18.8638|3.6705|3.6364|3.3637|3.0114|4.2228|3.7228|3.625|4.1341|4.65|7.0364|6.0046|6.0729|10.5572|11.7973|10.5572|10.5396|13.3221|16.1383|10.5818|12.03|12.25|14.3|15.87|15.98|25.49|23.95|19.3|17.24|13.9|12.75|12.87|16.52|15.69|16.44|12.97|14.83|17.89|16.03|14.09|11.26|11.82|13.6|10.85|13.94|14.86|15.74|16.35|14.84|15.04|13.01|14.67|14.85|15.79|14.03|11.36|10.35|9.86|9|9.27|8.23|7.07|8.25|8.09|9.51|9.18|9.9|7.22|4.22|5.69|6.97|4.73|5.6|5.75|5.46|5.09|5.17|5.07|5.96|4.57|4.99|3.67|3.39|3.02|2.99|4.21|4.18|4.01|5.36|4.92|5.26|7.06|7.05|6.74|6.78|6.38||
2025-07-04 06:17:43|adr_usa_0055|TIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:44|adr_usa_0056|TI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:45|adr_usa_0057|TGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.3102|10.5923|9.9953|10.4768|11.9212|12.2775|11.5553|11.9212|12.1619|12.1619|11.3145|10.6212|11.3145|10.2938|9.1479|9.6294|9.5138|8.5509|7.3472|7.9443|8.7242|7.405|7.222|6.9813|7.1258|6.6732|6.3265|4.4006|2.2148|0.7896|1.2903|1.5214|1.8777|2.6866|2.7733|3.5629|4.9495|3.8903|4.1406|4.9977|5.9317|5.9221|5.951|5.6717|4.8725|4.6895|4.8147|5.6332|6.5287|7.9443|6.2206|5.1999|4.5451|3.8518|3.4088|1.9066|1.8777|1.8585|2.1666|2.6866|2.7251|3.0814|3.3221|4.7665|5.1132|3.3895|3.5629|2.8792|2.7829|2.0222|1.7333|1.4444|1.4926|1.7333|1.9162|2.4073|1.9644|2.8705|2.6481|3.5051|3.7073|4.4969|4.0925|5.8932|6.4132|6.211|5.8065|7.4532|11.5264|15.7055|16.7455|20.5106|19.7306|16.0522|12.5086|14.6656|13.9915|12.6049|7.222|6.03|5.61|5.37|4.7|5.47|4.7|4.61|5.34|4.05|5.6|6.76|6.55|9.89|11.36|12.18|12.49|13.96|13.26|19.64|19.4|29.72|25.41|28.02||
2025-07-04 06:17:50|adr_usa_0058|TEVA|price_second_month|0|||||||||||||||||||||||||||||1.4063|1.4375|1.3288|1.735|1.7038|2.2963|2.0625|3.0625|3.265|3.4525|4.75|5.3288|5.8425|6.905|6.9375|8.345|5.72|7.1875|6.345|6.485|8.22|9.47|10.4375|10.8125|11.1875|9.125|11.5625|15.47|15|13.095|12.375|10.5|10.25|8.9525|10.875|10.11|12.2825|11.765|13.72|21.565|26.94|30.315|32.875|31.875|28.88|35.55|29.25|28.515|33.515|33.15|39.53|37.78|50.65|58.56|60.19|65.09|66.17|27.25|27.28|30.11|33.41|32.46|40.88|41.99|36.42|34.76|32.06|35.56|39.2|43|44.63|49.07|45.73|47.34|43.15|44.58|46.36|51.5|52.79|60.01|54.82|50.62|50.04|50.1|50.9|41.36|39.61|44.81|39.19|39.58|40.35|37.4|38.2|38.22|40.76|49.89|50.49|52.52|56.98|57.02|60.1|64.41|62.93|55.6|51.87|50.39|37.7|35.02|27.86|15.86|14.82|18.72|21.5|22.91|21.54|16.83|8.65|6.9|10.42|11.53|12.53|9.87|9.51|10.76|10.4|9.42|8.25|8.13|9.1|9.04|8.77|9.91|7.2|9.76|9.82|13.15|16.93|18.87|16.78|16.46|16.78||
2025-07-04 06:17:56|adr_usa_0059|TEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||17.875|24.69|21.75|21.875|21.625|23.25|19.44|19.69|24.065|26.69|27.63|30.69|36.69|31|22.38|31.25|27.06|28.5|28.25|29.38|41.69|24.63|23.5|14.81|16.19|15.61|9.7|6|4.95|1.05|1.01|2|4.02|5.7|5.79|7.85|10.38|8.47|9.12|10.65|14.13|12.21|12|13.33|12.59|10.96|13.75|17.26|21.54|28.36|25.93|26.86|22.61|18.56|13.3|8.62|7.13|8.4|14.83|16.18|16.09|16.3|18.81|24.24|23.59|24.1|23.13|18.88|18.46|12.11|11.16|10.12|12.29|15.16|18.83|20|16.93|21.63|18.83|21.93|22.45|19.63|16.06|17.23|18.46|17.57|17.64|18|21.16|25.77|29.95|34.79|33.31|22.03|16.53|17.18|14.89|14.83|8.94|10.38|11.6|8.59|6.76|8.43|5.96|5.74|5.61|4.85|5.02|5.21|4.59|4.43|5.66|4.85|5.75|8.26|7.25|8.76|6.97|13.56|11.48|9.75||
2025-07-04 06:18:01|adr_usa_0060|TEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.5278|4.5978|4.2922|4.1667|4.4444|4.5144|4.6111|5.4589|5.82|6.1533|7.3333|7.6533|9.7089|8.6389|9.6111|11.5|14.9444|12.1256|15.4867|15.2778|16.0278|16.0633|20.71|28.8967|20.2933|19.1033|15.77|16.9167|14.7967|11.75|13.3033|11.6967|10.4667|9.1867|10.0733|9.6233|11.37|11.8333|12.94|16.4033|14.55|14.3067|17.5167|18.3833|16.8133|16.5933|14.74|15.4067|16.38|17.1433|20.3233|21.46|22.8133|24.8933|33.5567|28.9133|28.6767|24.69|20.3467|18.52|21.64|25.26|28.8767|23.3933|19.1233|22.17|21.3333|25.57|24.33|20.85|18.75|17.09|11.07|12.56|13.03|13.02|13.65|13.56|16.43|15.22|16.73|15.85|16|15.49|14.16|14.07|12.27|9.94|10.43|10.06|8.29|10.13|11.22|10.77|10.22|9.63|8.8|8.11|9.01|8.65|7.93|6.9|7.62|5.91|4.76|3.95|4.4|4.34|4.99|4.95|4.51|4.7|5.32|4.08|3.72|4.09|4.18|4.09|4.27|4.09|4.62|4.52|4.49|4.4|5.31||
2025-07-04 06:18:07|adr_usa_0061|TEDU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:08|adr_usa_0066|STM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.1667|5.875|8.0217|6.2083|6.1467|7|6.8133|11.105|11|13.9167|15.48|11.6983|12.6883|12.8967|8.6983|11.1883|14.5633|19.355|22.3533|41.6867|66.6667|60.13|61.69|40.75|31.4|35.55|30.73|33.65|29.46|26.9|20.14|25.4|18.61|22.81|24.94|27.87|25.85|22.55|17.11|20|17.79|15.57|16.56|17.6|16.95|16.4|16.49|18.12|19.46|19.28|17.41|15.22|11.99|13.03|13.11|6.61|4.45|7.36|8.66|8.1|8.67|7.74|6.55|8.95|12.84|11.17|6.66|6.33|7.42|5.12|5.94|6.36|7.95|9.3|7.97|7.87|9.03|9.96|8.4|7.48|8.89|8.5|7.2|7.26|5.69|6.02|7.53|10.21|15.26|16.47|17.44|22.62|22.8|23.87|20.69|14.85|16.36|15.04|17.7|24.37|27.4|24.85|30.25|39.65|38.86|37.34|44.43|48.54|42.32|40.08|34.9|38.88|48.16|43.44|47.26|47.44|45.62|41.97|31.95|25.5|24.69|25.01||
2025-07-04 06:18:12|adr_usa_0068|SSLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:14|adr_usa_0069|SSL|price_second_month|0|4.0938|4.1563|3.5|3.9688|4|3.0625|2.875|2.6875|3.375|2.5625|2.6563|2.7188|1.6875|1.4688|1.8438|2.6875|3.3438|4.0625|2.75|2.3125|2.5|1.8125|2.0625|2.3125|2.6875|2.8125|2.8125|3.375|2.9375|3.6875|4|3.75|4.125|4.25|5.9375|4.75|5.6875|4.375|3.0625|4.25|4|4.125|4.125|4.5|5.0625|7.125|7.688|7.625|9.625|8.688|7.5|8.625|9.938|10.625|12.375|10.875|12.25|13.375|10|8.5|8|3.75|3.875|4|5.563|7.313|7.375|6.75|6.688|8.031|7|7.75|9.85|9.28|8.35|9.75|11.25|10.99|11.77|11.63|12.01|11.61|12.62|15.3|15.15|17.24|20.2|25.39|24.8|33.4|33.4|34.4|38.37|35|35.25|32.2|36.37|40.23|50.54|51.21|62.9|54.99|28.56|25.13|37.79|37.79|39.58|36.63|36|37.7|44.67|54.87|53.62|48.12|47.91|53.37|42.48|43.32|42.35|42.75|44.38|46.81|49.54|51.05|56.29|58.58|42.05|36.43|35.47|32.76|27.8|27.11|30.21|25.26|26.66|28.36|29.78|30.13|31.49|34.47|36.45|39.26|29.48|30.54|24.89|18.92|18.03|12.35|5.14|8.02|7.46|12.56|16.36|15.37|16.28|22.97|26.01|19.3|17.51|14.45|11.56|12.89|11.03|7.58|6.82|7.61|5.01|4.37|4.44||
2025-07-04 06:18:20|adr_usa_0070|SQNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|42.2|30|21.4|16.7|13.901|16.1|15.1|20.5|19.4|28.6|18|18.9|14.2|18.9|19.8|10.4|14.9|21.7|22.9|17.1|19.9|25.5|46.4|27.6|20.5|16.5|19.4|16.9|10.1|10.6|9.047|9.501|5.8|16.9|12.35|16.475|11.25|16.7|12.425|12.575|13.475|9.425|8.25|8.2|8.575|6.075|5.3|6.95|7.25|6.275|1.736|1.4378|2.7|2.59|1.83||
2025-07-04 06:18:24|adr_usa_0071|SQM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2.152|3.35|2.825|2.788|2.8|3.163|4.125|4.65|4.4|5.075|5.175|5.288|5.2|5.825|6.488|6.038|4.6|4.3|3.444|2.15|3.85|3|3.488|3.006|2.844|2.944|2.269|2.331|1.825|2.29|2.2|2.08|2.131|2.1|2.336|2.225|2.24|2.23|2.68|3.55|4.145|4.193|3.561|4.472|6.097|7.46|8.542|11.9|11.55|12.22|10.058|11|13.66|13.749|16.464|15.939|17.566|19.505|34.04|38.32|22.49|28.82|36.36|34.83|37.78|36.55|33.55|42.65|50.72|52.99|62.57|64.28|57.34|59.18|51.97|61.64|56.6|55.42|46.43|25.91|25.01|30.8|30.24|27.38|25.2|25.7|19.53|15.68|16.79|17.69|21.96|25.5|28.62|31.5|36.03|46.93|54.32|49.9|52.13|42.61|44|41.22|30.33|24.64|23.83|27.38|24.37|31.36|47.07|53.6|43.37|52.15|62.26|66.18|106.17|99.68|99.16|88.75|64.17|62.59|50.24|49.72|46.7|38.8|38.46|38.37|30.43||
2025-07-04 06:18:28|adr_usa_0073|SOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139|95.05|20.55|11.4|17.05|26.45|21.4|24.65|31.4|37.65|41.15|58.8|37.1|16.5|9.4|15.1|6.4|9.15|5.75|13|10.6|21.05|22.85|17.9|13.75|13.55|9|7|7.85|5.85|6.6|7.1|6.8|6.35|3.695|3.33|2.74|2.51|3.66|2.5|2.66|2.287|1.7|1.8|1.269|0.9479|1.52|1.43|0.98|2.22|5.41|15.23|7.75|6.7|7.84|5.51|4.48|6.4|4.95|4.61|3.5|3.27|2.42|1.97|1.8|1.88|1.9|1.66|1.53||
2025-07-04 06:18:32|adr_usa_0074|SNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.56|25.9|30.21|27.9|32.7|34.3|31.91|35.6|37.56|37.53|45.17|43.32|40.95|42.63|47.32|45.01|43.2|42.41|47.29|40.21|46.32|37.09|36.7|36.36|28.08|29.01|31.3|31.7|38.63|36.75|28.95|28.61|32.48|34.49|38.1|36.08|32.72|37.57|34.92|41|43.86|46.94|55.05|49.02|52.92|51.49|52.84|54.7|46.57|48.86|50.73|48.92|43.88|38.81|40.21|38.78|39.86|43.13|49.07|48.19|45.37|39.25|38.61|43.51|44.92|42.55|42.28|42.95|46.52|46.25|47.27|52.02|49.92|47.45|53.71|51.78|49.91|53.02|56.29|41.24|45.05|46.85|54.39|54.14|46.46|48|50.36|56.26|48.28|54.47|52.35||
2025-07-04 06:18:36|adr_usa_0075|SNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:37|adr_usa_0076|SNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|5.526|8.238|9.026|9.42|9.36|10.55|10.65|12.136|11.498|11.694|11.78|11.55|12.328|12.994|15.436|20.1|21.56|18.18|20.6|20.8|19.928|19.48|17.82|17.876|16.364|17.352|19.028|23.216|24.532|23.556|23.908|26.16|21.54|24.032|14.956|14.132|14.64|16.9|19.12|20.588|18.064|16.516|18.196|23.18|22.432|20.388|18.3|19.608|18.664|21.128|21.108|21.476|23.336|23.304|26.752|31.856|35.108|34.76|34.71|36.85|35.45|35.82|33.9|32.64|34.41|32.8|28.47|30.55|35.21|36.4|35.84|35.47|36.46|35.83|37.26|38.64|42.27|47.96|44.78|45.08|40.81|40.65|39.35|38.85|43.52|38.34|32.15|35.64|32.73|23.84|26.52|28.57|29.9|26.94|25.95|26.51|25.33|30.85|25.78|28.96|28.96||
2025-07-04 06:18:41|adr_usa_0077|SNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:42|adr_usa_0078|SMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.925|48.495|46.2577|45.3133|45.125|45.205|45.3266|45.035|45.2|46.295|45.6029|46.5849|46.6261|46.415|44.55||
2025-07-04 06:18:44|adr_usa_0079|SMFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|13.5|12.4|16.1|19.2|21.6||||19.1|19.5|15.8|15.1|14.86|15.9|12.32|6.94|6.76|8|8.36|5.86|6.22|5.74|5.9|6.2|7.3|5.59|5.74|5.22|6.98|5.91|6.24|6.25|7.91|9.06|9.02|10.15|9.12|7.75|8.04|7.62|8.04|8.95|8.2|8.02|5.47|6.29|6.75|7.59|7.8|7.3|7.38|7.98|8.71|8.46|7.89|7.24|7.26|7.04|6.51|7.28|6.37|5.37|5.76|6.21|7.19|7.38|6.91|6.47|7.46|6.1|6.08|6.81|8.77|7.99|8.78|10|10.78|12.81|13.7|14.09|15.59|15.45||
2025-07-04 06:18:48|adr_usa_0080|SKM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||24.11|19.5877|18.6462|13.9373|13.5607|8.9469|13.3857|9.8936|9.3117|16.0045|16.1849|22.7787|18.0831|37.8647|73.9879|65.9614|42.1906|35.0902|32.0896|31.5627|31.5792|37.5394|36.1399|40.7994|35.827|37.0454|25.3391|29.554|31.3816|29.3894|41.178|34.3617|31.1182|37.0619|35.0697|34.444|35.0038|34.7898|39.7621|42.9727|36.0575|42.6928|37.5558|44.224|45.0637|52.1435|36.8808|37.4076|33.5878|26.6892|22.0461|25.8989|25.619|27.2819|27.463|25.6025|26.3763|29.6034|28.9613|29.1259|26.4751|24.3512|23.7914|18.3416|23.6103|25.1415|29.9162|33.4232|36.1069|39.3175|36.8478|39.2352|49.2622|46.6443|47.8627|40.2396|37.4406|36.6832|34.2794|34.2958|35.7283|34.905|37.2101|41.3592|41.6391|45.179|40.0914|37.5723|42.8245|46.7102|42.1495|38.2473|36.0575|37.7369|31.6286|31.6944|37.8193|38.7084|39.6468|52.7527|47.4017|46|25.07|25.57|21.35|21.45|19.03|20.9|20.08|22.5|21.9|20.68|23.03|24.22|21.89|20.54||
2025-07-04 06:18:52|adr_usa_0081|SIMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|14.25|14.49|14.71|13.79|16.39|21.9|23.13|18.97|19.44|14.72|19.09|7.61|2.92|2.23|3.15|3.38|2.9|3|5.53|4.62|4.02|8.27|12.2|10.81|19.1|19.48|14.31|16.66|12.91|14.03|11.07|11.05|14.95|16.61|16.61|26.5|23.36|29.69|31.63|22.21|32.39|33.21|44.45|52.69|46.41|42.57|52.04|42.21|49.5|45.36|49.1|60.23|34.49|41.13|37.38|34.2|44.39|47.28|45.25|37.41|39.62|60.38|65.2|71.77|69.03|75.29|90.85|78.85|62.24|68.98|55.28|54.35|58.8|69.27|78.16|64.8|53.07|58.8|64.15||
2025-07-04 06:18:56|adr_usa_0082|SIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.63|27.5|25|28|23|4|9.63|10.375|6.75|5.125|5.875|4.625|3.875|4.5|3.625|3.625|5|3|2.9375|1.75|1.4375|1|1.625|1.6875|4.75|3.875|3.75|3.3125|2.75|1.95|1.55|1.5|1.3|1.2|1.7|0.95|0.95|1.55|1.25|1.01|1.15|2.25|2.46|3.02|5.23|7.25|3.99|4.58|4.02|5.15|7.06|11.77|20.61|11.33|13.43|10.27|9.57|10.82|15.1|13.3|4.6|4.57|6.35|8.14|7.87|7.59|7.36|7.22|7.26|7.93|8.02|6.87|7.17|8.1101|8.8|10.95|12.77|12.87|13.67|10.92|11.1|12.2|13.2|13.39|11.11|8.9|9.02|8.23|7.106|6.93|9.1|9.14|11.17|14.27|10.06|10.7|10.41|9.8|9.5024|8.46|9|9.32|7.7711|9.59|9.28|9.55|6.63|6|9.2585|13.1|21.2|24.8038|23.06|28.6|29.72|29.5927|31.26|35.95|32|35.76|29.9415|30.51|31.53|27.25|26.885|25.49|27.4||
2025-07-04 06:19:01|adr_usa_0083|SIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2273.9955|497.999|365.9993|133.4397|101.9998|94.5598|29.0399|45.8399|38.3999|22.8|15.12|22.32|21.3|32.8799|33.8999|31.7399|37.6199|39.6599|26.7599|42.7799|30.1799|27.2399|30.4799|43.0199|75.4798|61.0199|55.6199|59.4599|51.4199|51.2999|46.2599|38.1599|28.1999|29.3399|17.64|6.96|3.54|11.22|12.24|11.58|10.08|8.4|7.38|10.74|16.08|34.0199|28.7999|25.6799|22.98|12.78|12.6|12|11.76|11.82|10.68|11.58|11.88|12.42|12.24|9.54|8.46|8.16|7.92|7.02|5.94|6.78|6.72|5.547|5.58|4.92|5.448|9.96|10.98|11.7|10.506|7.734|9.42|7.98|7.4988|7.9368|6.12|5.58|6.81|6.9|18.9|19.32|21.9|22.2|18.9|12.84|12.78|8.22|9.48|8.46|12.72|8.7|7.74|6.6|1.9872|3.46|4.65|5.02||
2025-07-04 06:19:05|adr_usa_0084|SID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9272|0.865|1.1042|1.0522|0.953|1.0833|1.5312|1.3906|1.4271|1.1693|1.0625|1.0104|0.6667|0.8177|0.349|0.8385|1.0365|1.3229|1.2708|1.375|1.5104|1.0859|1.4275|0.8417|0.5812|0.5921|0.7729|0.7858|0.5542|0.5562|0.7146|0.7937|1.3958|1.8746|2.6583|1.9421|2.58|3.1317|4.2967|2.975|3.2267|3.4717|4.9117|4.9467|4.8867|4.97|5.8367|8.875|9.4017|12.8183|18.695|24.585|17.355|5.76|6.605|12.26|13.045|17.145|16.345|15.08|15.45|15.65|16.27|14.24|10.05|8.3|10.22|6.48|4.82|4.83|5.06|3.15|3.57|5.22|4.45|3.88|4.37|2.33|1.78|1.91|0.9311|1.42|1.31|1.8|2.63|3.53|3.78|2.07|2.71|2.22|3.07|2.03|2.12|2.26|3.48|4.17|3.41|2.96|2.46|1.89|2.73|4.35|5.85|8.53|6.74|3.84|4.85|4.52|2.7|3.06|3.24|2.41|2.44|3.29|3.37|2.49|2.13|1.87|1.43|1.45||
2025-07-04 06:19:09|adr_usa_0086|SHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:11|adr_usa_0087|SHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.075|19.815|15.055|17.105|20.675|27.6|25.4|29.25|36.45|39.33|47.25|45.5|50.125|56.465|59.7|61.245|54.65|52.88|50.215|45.55|21.175|15.28|26.29|34.5|42|36.335|36.905|38.515|38.38|42.16|45.08|41.965|35.175|38.975|33.125|32.76|31.33|38.1|35.58|35.2|41.89|41.01|45.7|49.72|44.55|39.41|40.29|32.98|36.11|31.52|33.3|36.04|37.73|41.69|44.05|46.43|45.15|44.97|42.14|38.27|37.44|38.3|38.08|33.26|37.92|29.87|24.45|25.75|31.14|29.27|36.42|33.25|29.14|34.04|34.57|26.56|28.19|29.7|26.6|26.02|28.52|32.52|34.32|43.76|39.31|34.34|40.95||
2025-07-04 06:19:16|adr_usa_0088|SFUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:17|adr_usa_0089|SBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.125|0.9117|0.925|1.5167|1.5417|2.0583|1.9017|1.6217|1.9867|2.2583|2.4317|2.4867|2.565|2.6333|3.2583|3.65|4.4733|4.9417|6.0167|6.82|7.4983|8.1267|7.32|9.3533|7.745|3.57|3.3833|5.0117|5.66|6.25|5.9017|5.9433|6.815|8.1983|8.5883|10.1517|9.61|8.7683|12.52|11.4833|14.445|14.0983|15.6933|13.68|8.59|10.58|8.84|9.86|9.08|7.6|5.34|5.76|4.4|5.3|5.4|7.3|8.9|8.86|10.59|8.72|10.07|10.53|11.52|7.17|5.91|7.22|10.66|10.05|12.38|13|13.03|9.25|10.05|8.13|7.79|7.9|6.92|6.13|7.08|9.96|9.28|11|9.95|10.21|12.04|13.38|15.95|14.49|16.79|16.9|16.11|20.66||
2025-07-04 06:19:23|adr_usa_0090|SBGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:25|adr_usa_0091|SAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.406|12.938|11.375|13.875|11.625|12.75|15.375|19.25|25.75|34.375|45.625|41.875|42.3125|32|33.625|33|33.5625|71.3124|42.875|64.1875|33.25|38.69|35.11|34.49|31.03|34.17|25.8|19.25|22.25|20.9|28.48|29.94|38.55|39.6|40.4|36.46|44.5|40.55|41.25|42.67|45.15|51.1|52.63|47.74|52.22|46.02|47.74|54.07|51.22|47.41|54.6|56.08|34.14|32.14|43.35|48.76|47.87|44.58|42.43|43.54|46.93|60.4|62.17|54.51|59.96|67.61|57.32|65.66|77.99|78.2|73.44|73.82|82.72|80.29|76.5|77.93|70.32|70.19|73.9|67.26|79|75.34|81.07|87.97|83.22|93.18|107.56|104.95|113.35|104.5|112.79|119.74|103.68|107.13|123.08|119.15|135.95|123.57|128.1|165.41|121.16|123.35|139.93|150.14|128.44|112.58|99.84|85.22|110.87|113.82|130.44|139.69|159.12|187.87|182.44|219.71|237.6|275|302.86||
2025-07-04 06:19:30|adr_usa_0092|SAN|price_second_month|0|||||||||||||||||||3.719|3.9148|4.5608|4.2279|4.6977|4.2867|3.9344|4.1302|4.0127|3.2297|3.5038|3.582|3.6799|4.2672|4.0518|3.719|3.2003|3.7582|3.7582|3.0438|3.0829|3.2101|3.6604|3.954|3.4646|3.8952|3.4842|3.1613|3.2296|2.8089|2.9852|3.2296|3.612|3.817|3.543|3.9934|4.2675|5.2756|6.7045|6.5186|6.9441|10.9515|11.6856|8.5651|9.5833|9.4336|9.8529|9.6432|10.362|10.0625|9.3438|10.4818|8.3854|9.9379|9.0563|8.7688|8.0213|7.6571|8.7208|6.3442|6.7275|6.0758|7.7433|8.2225|9.9475|11.1454|10.235|9.4588|11.4904|11.7875|10.9921|11.8163|12.1613|14.0108|13.8479|14.9213|17.5183|17.7675|18.4|17.5088|20.5275|17.0392|20.0292|16.2725|8.0213|5.7692|10.2925|14.7871|16.5792|12.4967|9.7271|11.2029|9.2192|11.7875|11.3946|8.8933|7.1683|7.9542|5.0983|6.7467|7.3408|7.2642|6.9|6.8138|8.5675|8.6729|9.7942|9.5067|8.5292|6.9767|6.8042|5.8363|5.175|3.8238|4.5521|4.2933|4.3317|5.1846|6.2675|6.2388|6.4113|6.5838|5.2325|4.7821|4.5617|4.6575|4.1496|3.5938|3.7088|3.5075|2.1754|2.1371|2.82|3.51|4.21|3.69|3.11|3.36|3.21|2.41|2.96|3.91|3.21|3.87|4.11|4.11|5.24|4.98|4.62|6.38|7.97||
2025-07-04 06:19:36|adr_usa_0093|RYAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4103|1.3718|1.8974|1.8015|1.5128|1.3974|1.9426|2.2564|2.3528|2.5579|3.4872|4.1538|3.7692|4.9744|5.7949|5.5282|5.1846|5.9487|6.5477|6.279|6.7097|8.9867|7.8359|8.5046|8.6954|9.6082|7.0995|6.2954|6.3692|8.0308|8.9662|9.3723|9.3928|10.2195|10.8903|10.0492|11.2554|15.7108|18.4|16.9395|17.1364|16.6441|11.7251|10.8103|9.3374|10.7733|9.7805|11.9467|11.2369|10.7487|11.2697|9.6574|11.6554|12.5251|11.7005|12.0615|10.839|12.3446|13.7518|12.5949|12.7344|14.1251|15.8605|20.0537|19.4708|19.7026|23.2862|23.3272|22.5231|25.801|25.9897|27.3231|29.9282|30.76|33.268|34.96|29.044|31.936|32.7|42.696|45.48|48.776|48.504|46.364|40.748|32.932|29.816|26.088|22.92|33.328|28.672|28.708|32.36|41.508|43.008|46.7|43.08|38.22|39.884|34.88|29.084|30.276|37.108|42.032|39.7|47.288|55.3|48.656|44.584|44.04|48.53|55.6||
2025-07-04 06:19:40|adr_usa_0095|RIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.0325|13.6875|13.4075|11.845|12.875|13.8125|14.625|14.25|15.8125|15.1875|16.9075|15.4075|17.4375|16.0625|12.25|13.8125|12.625|9.36|12|12.595|14.6575|18.11|19.4375|15.125|15.36|16.625|15.345|18.5525|19.85|18.3|18.8625|19.9875|19.3025|17.8|20.3575|20.325|19.9875|22.135|24.5625|27.475|24.395|25.395|29.3975|35.3925|29.755|35.7875|40.7225|47.16|55.5|50.3625|53.6475|54.165|73.2375|68.7|116.87|113.6125|120.75|94.93|25|25.5|45.36|38.79|51.025|51.95|46.1|50.43|64.13|71.08|70.12|61.16|53.07|56.93|43.22|43.83|49.8|53.64|42.72|45.11|53.05|57.3|51.38|53.74|46.6|49.33|43.77|36.72|33.08|26.1|28.04|30.17|37.91|41.52|40.31|49.08|47.9|54.71|56.7|48.03|46.76|58.2|57.93|50.58|54.56|46.93|53.92|61.23|64.97|87.4|87.43|75.07|62.69|78.58|73.44|56.29|68.64|69.73|59.05|62.5|69.09|64.53|70.1|63.27|62.84|60.56|59.43||
2025-07-04 06:19:47|adr_usa_0096|RENN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:48|adr_usa_0098|RDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.335|1.884|1.97|2.098|1.82|1.557|1.858|1.778|2.328|2.71|2.788|2|1.58|1.762|1.772|1.587|1.8|2.146|2.877|3.095|3.089|3.28|3|3.21|3.12|3.09|2.862|3.202|2.768|1.698|1.722|2.746|3.238|4.808|4.85|5.374|5.762|7.788|6.686|7.044|6.496|5.88|6.706|5.978|6.096|6.352|6.582|7.498|6.454|7.814|9.524|7.78|9.832|11.398|10.536|11.474|13.014|10.148|8.558|8.942|9.22|8.994|8.592|7.814|6.308|7.174|6.786|5.764|6.718|7.4|7.196|7.632|7.15|7.94|8.032|10.188|12.186|13.106|12.804|14.55|12.842|12.268|11.304|11.296|10.482|10.838|10.45|10.812|13.752|13.532|15.418|13.938|16.842|14.08|13.35|14.46||
2025-07-04 06:19:53|adr_usa_0099|RDS.B|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:54|adr_usa_0100|RDS.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:55|adr_usa_0101|RDHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11000|10000|10620|12910|16600|14100|8889.9|13230|15910|12720|12090|9540|10950|15000|11250|9590|9440|8478.5|5030|6440|6900|7450|8410|7760|7400|7125|6220|4520|7180|7250|8370|9790|6690|10100|2920|2270|1120|924.6|352|226.5|55.625|21.5|72|13.4975|11.375|8.5|8.5|3.33|1.84||
2025-07-04 06:19:59|adr_usa_0102|RBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:00|adr_usa_0104|QIWI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:01|adr_usa_0108|PUK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7794|25.3741|26.6076|25.0768|29.4379|26.1671|22.1451|24.3741|21.3019|18.3073|18.8984|15.4676|16.4465|10.3699|12.4342|13.5681|15.1963|18.065|16.146|15.5452|15.5064|17.7645|17.4738|18.0359|17.9777|20.672|21.4376|21.864|25.5468|25.7794|29.2296|27.6886|27.0974|23.4341|25.634|19.2958|10.9514|7.8017|13.6359|16.6694|20.1777|17.9293|15.1284|16.776|17.3381|22.3777|23.6085|19.4993|19.1989|22.0579|20.3619|24.2288|28.2798|28.9291|32.767|32.5247|41.4215|43.9994|45.143|46.7712|46.7227|48.7386|48.4769|42.0902|44.9783|33.7361|38.8242|35.0348|37.3317|38.8339|43.6408|45.4822|48.6029|48.7192|47.0038|43.5827|38.3105|40.8982|38.6885|32.3599|34.3855|32.0595|24.8878|31.2648|30.2278|38.2814|41.3924|40.3651|33.79|30.23|26.39|21.11|23.88|30.63|26.43|24.71|21.93|20.11|19.3|17.27|16.35|18.39|22.84||
2025-07-04 06:20:05|adr_usa_0109|PTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:06|adr_usa_0110|PTNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:07|adr_usa_0111|PSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.523|9.753|11.015|11.474|11.015|10.671|12.621|14.044|17.44|15.604|17.669|20.194|17.899|19.39|22.374|32.126|27.766|29.75|22.688|22.3|18.8|14.7|12.07|11.34|12.58|10.25|11.58|7.72|9.36|9.95|11.33|11.83|12.34|11.27|11.81|12.37|12.1|12.22|11.64|12.45|13.6|14.23|14.78|15.52|17.78|14.93|15.4|13.24|13.53|12.4|9.6|9.32|10.71|12.2|13.8|14.05|13.76|14.82|14.5|17.17|18.83|18.07|18.17|19.06|17.71|19.1|19.04|17.59|18.58|19.64|22.11|17.08|19.63|18.43|19.31|21.85|20.13|17.4|12.33|11.83|12.13|11.36|9.87|8.33|9.05|7.8|9.5|9.99|11.98|11.83|12.27|11.35|9.93|10.09|8.36|7.2|5.8|7.45|8.61|10.48|11.68|10.59|8.05|8.84|9.62|10.04|12.01|10.98|9.85|10.57|11.85|12.18|12.07|13.88|15.63|17.26|15.95||
2025-07-04 06:20:12|adr_usa_0112|PRAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:13|adr_usa_0113|PKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.5|28.25|31.5|24.5|25|26.38|21.63|20.13|19.5|29|25.88|16.75|23.13|14.63|11.13|15|15.63|25.31|36.63|36.38|25.13|20.5|21.25|14.44|22.4|20.35|17.41|21.2|27.72|28.25|22.85|25.83|23.1|22.96|30|29.85|37.29|31.8|36.18|47.24|54.25|44.92|52.25|49.76|58.44|64.3|62.11|78.86|92.7|119.3|153.31|157.87|135.3|136.65|107.1|57.75|50.17|83.89|91.46|119.2|115.46|96.37|100.96|98.44|103.08|102.02|95.14|85.65|92.5|75.73|81.5|74.39|80.69|70.65|72.02|77.49|66.56|70.79|82.8|68|60.64|54.76|40.4|36.41|40.37|43.64|50.97|53.43|62.03|62.88|75.62|76.24|82.24|78.93|72.51|55.22|58.3|49.73|43.62|48.12|40.29|36.91|38.64|53.34|61.1|80.11|71.4|55.17|59.32|57.52|47.02|57.06|60.99|67.88|109.76|93.2|80.83|67.41|63.82|51.62|46.24|45.7||
2025-07-04 06:20:19|adr_usa_0114|PHI|price_second_month|0|||||||||||||||||||||||||||||9.04|7.93|6.63|9.98|16.97|16.91|22.2|27.6|33.89|34.34|32.68|36.29|32.09|42.63|56.29|71.63|70.75|66|51.25|59.13|71.88|62.88|56|59.13|57.5|59.88|57.5|58|57.88|25.25|24.81|26.38|25.38|15.63|26.19|23.75|28.88|23.69|20.5|21.75|17.63|16.88|16.19|16.4|13.1|9.55|7.88|9.83|8.85|5.4|5.42|5.36|8.25|10|13.77|17.44|19.48|22.67|24.52|25.48|27.14|28.41|31.6|34.5|37.66|37.44|49.11|48.98|56.31|58.73|72.63|70.95|60.39|59.29|47.95|44.45|47.4|51.45|55.24|56.3|51.51|53.92|54.36|49.68|54.28|57.66|55.2|65.97|53.67|64.3|62.22|71.35|71.98|63.35|62.53|60.2|65.55|75.84|66.8|71.6|62.95|52.69|43.77|38.69|41.39|38.58|26.49|28.03|35.2|33.45|29.19|28.9|24.16|26.22|21.58|20.01|25.3|22.19|21.66|19|24.44|29.59|27.56|26.36|27.57|29.05|33.29|35.19|36.99|29.08|29.84|23.45|21.14|20.41|23.13|23.04|25.25|26.95|22.19|22.8|22.42||
2025-07-04 06:20:24|adr_usa_0115|PHG|price_second_month|0|4.1299|4.1935|3.6535|3.9712|3.5581|3.9394|3.9394|4.1618|4.1299|3.9394|5.0195|6.1632|5.5913|6.1315|5.369|6.0361|5.9409|6.5444|3.8758|3.6535|3.7806|3.9077|3.9712|4.4795|4.3524|4.956|6.2267|5.4643|4.6382|3.3675|3.2404|3.9712|4.1299|4.7336|4.543|5.0513|5.4326|3.8758|2.8911|3.0181|3.9077|4.9878|4.956|6.2903|7.1162|8.2917|7.6878|8.3555|10.1981|11.4364|9.944|10.5156|8.927|8.6095|10.3251|11.4364|14.2334|18.2034|17.0285|19.7919|24.1756|16.5578|17.4902|19.234|23.7576|24.0396|27.9414|44.7764|41.3276|44.7373|29.7681|29.6116|25.13|24.2863|24.5584|23.5514|27.7609|18.3258|19.6141|15.1506|17.8359|22.1362|25.7832|27.5976|24.8125|21.0475|23.3518|25.1481|23.243|24.0867|25.3477|29.5028|28.6772|31.1358|33.8574|33.3131|38.4843|35.8805|37.7494|35.309|34.8644|29.403|14.8512|14.5064|17.1918|20.4578|24.9122|26.5815|27.0533|25.3205|24.5857|29.6661|25.2751|19.2058|18.4438|19.0335|16.1485|20.7481|23.4788|25.6743|25.6471|27.9605|32.4422|31.6166|28.6137|27.6974|27.2619|27.1531|24.758|23.2611|24.7036|22.9799|24.4405|26.2549|25.9556|27.4797|32.043|34.4653|35.1457|34.5288|37.8311|40.4892|34.429|36.0257|35.944|42.7119|42.1676|38.9197|41.2422|43.9578|47.6881|50.3539|52.2792|42.699|32.5634|31.536|24.0014|15.3468|13.9214|15.1154|18.2562|21.5923|19.7454|19.3876|27.14|30.17|27.24|26.03|23.04||
2025-07-04 06:20:30|adr_usa_0116|PBR.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.315|5.275|4.8|5.275|5.5|3.3|3.03|3.1275|4.3925|4.7725|5.7175|6.9075|5.64|7.0475|8.62|10.045|10.475|12.5075|15.3025|20.5|18.695|20.7225|20.365|21.06|23.6725|22.785|40.18|50|63.51|43.55|14.73|22.05|32.54|35.57|44.94|37.18|31.25|29.42|29.79|35|30.51|25.42|25.07|27.81|18.27|21.29|18|17.85|18.88|14.35|16.41|11.91|15.61|18.79|10.21|6.74|9.14|4.36|4.07|2.53|4.41|7.76|8.61|10.34|8.19|8.67|9.84|12.57|10.33|8.77|13.1|14.46|13.35|12.56|13.74|13.55|7.34|8.16|9.7|7.82|10.07|10.47|10.35|13.27|12.57|13.1|9.63|10.02|10.45|12.35|14.55|17.19|14.63|13.87|13.47|13.48|11.13||
2025-07-04 06:20:34|adr_usa_0117|PBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|7.045|7.075|5.475|4.9475|5.3975|5.9125|3.6225|3.26|3.4525|4.8325|5.175|6.0175|7.59|6.525|7.7875|9.54|11.5875|11.8|14.27|16.81|22.5125|21.43|23.1525|22.6525|23.335|26.715|26.95|47.35|60.27|75.19|53.2|17.86|27.23|40.95|42.67|51.14|41.58|35.26|33.41|32.81|40.32|34.26|27.74|26.99|29.49|19.13|22.12|18.39|15.75|17.92|13.64|15.78|11.28|14.58|17.73|9.72|6.66|9.69|4.9|4.86|3.54|5.63|9.26|9.85|11.04|8.7|8.98|10.16|13.29|11.92|10.26|14.34|16.72|14.55|13.81|14.8|14.4|7.62|8.38|9.94|7.94|9.81|10.8|10.67|14.32|13.88|14.62|11.14|11.27|11.73|13.52|15.49|17.64|15.25|14.99|14.67|14.76|11.92||
2025-07-04 06:20:38|adr_usa_0119|PAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.18|10.21|10.36|15.2|15.9|14.85|12.38|11.25|10.55|5|4.12|3.23|3.94|3.3|3.76|5.86|4.88|7.79|9.74|11.72|11.91|14.74|16.7|22.53|21.44|21.42|25.37|36.69|45.77|59.18|61.36|67.4|63.33|52.79|26.03|33.21|37.2|26.02|12.98|13.57|11.85|11.42|10.88|14|15.04|14.39|18.21|17.75|19.9|22.94|24.94|26.14|32.99|36.29|47.1|42.38|41.57|45.03|54.42|84.93|80.51|85.07||
2025-07-04 06:20:41|adr_usa_0120|PAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|31.62|38.33|44.21|50.11|49.12|47.24|47.99|37.34|29.04|18.03|16.98|22.01|27.61|28.19|33.85|34|29.22|38.14|37.39|40.83|37.14|33.51|37.46|36.16|39.59|51.07|62.74|52.81|52.71|50.4|52.46|61.73|70.45|68.55|65.76|72.78|72.01|93.23|79.33|100.91|100.77|85.98|87.13|102.79|110.52|96.9|101.12|82.68|92.93|67.78|91.76|100.37|92.61|102.92|130.69|66.46|77.14|104.91|100.56|113.01|109.72|115.5|152.45|150.38|147.12|155.27|187.49|176.39|178.72|148.88|154.51|182.06|164.57|183.45|201.12|225.09||
2025-07-04 06:20:45|adr_usa_0121|OSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:46|adr_usa_0122|ORAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:47|adr_usa_0123|OMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.23|25.79|26.35|23.04|18.65|16.12|8.33|7.74|8.93|11.94|12.05|12.84|13.5|12.38|15.16|13.96|17.81|13.92|13.97|16.04|15.39|17.52|19.09|26.9|29.22|27.27|26.54|25.22|30.48|35.51|36.57|37.69|40.75|37.69|40.95|38.09|45.77|50.52|37.4|38.26|43.6|49.01|39.94|41.07|39.22|48|33.86|45.07|49.76|44.91|54.29|65.6|34.96|36.59|47.51|46.94|52.1|47.93|45.29|59.71|57.76|54.12|67.83|77.17|84.4|86.67|71.03|71.51|79.84|64.21|63.64|81.59|96.54||
2025-07-04 06:20:50|adr_usa_0124|OIIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:51|adr_usa_0125|OIBR.C|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:52|adr_usa_0126|OIBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:53|adr_usa_0127|NVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7937|38.397|40.3945|36.3333|34.5251|33.853|35.9357|40.5365|38.2929|35.9735|34.6293|37.8669|34.9985|39.9496|41.7956|42.7612|43.9729|45.4876|47.3052|46.226|46.1503|49.6056|50.4103|52.5214|54.0739|55.2951|52.474|53.184|49.8423|53.5059|46.5289|49.5583|52.6728|44.4179|34.3169|37.8858|43.9919|52.635|52.3699|42.6097|49.6908|50.5618|53.2692|61.0793|55.3424|51.2339|51.6031|49.2553|55.8631|58.741|64.1844|67.9332|69.0881|74.9007|78.7442|85.2573|85.049|91.4959|96.9392|97.2516|92.0355|80.6943|67.3179|75.2699|74.5694|65.0932|74.0014|77.4094|79.795|81.2245|78.9051|70.546|78.5832|86.6489|86.3649|81.073|85.3046|87.3778|79.4826|82.7675|81.4706|85.9862|81.3286|83.6669|87.463|75.4498|82.7959|86.0904|76.226|84.784|79.6341|91.1172|95.1216|97.9|100.97|103.13|120.89|105.77|109.05|115.76||
2025-07-04 06:20:56|adr_usa_0128|NVO|price_second_month|0|||||||||||||||||||||||||||||0.2177|0.2465|0.272|0.3072|0.3079|0.3352|0.3789|0.3817|0.4303|0.439|0.4162|0.4338|0.4258|0.3892|0.4411|0.1306|0.5076|0.4626|0.4526|0.5026|0.535|0.57|0.62|0.685|0.6926|0.77|0.9226|0.9626|1.0976|1.02|1.2288|1.4912|1.57|1.3168|1.155|1.1426|1.04|1.165|1.315|1.2662|1.645|2.03|1.915|1.99|2.047|2.08|1.9425|1.9525|1.601|1.5115|1.516|1.417|1.787|1.7875|1.92|2.3405|2.3075|2.68|2.6525|2.8025|2.5795|2.591|2.683|2.9425|3.1075|3.689|3.8725|4.2755|5.2615|5.5905|6.372|6.837|6.53|5.556|5.11|4.842|5.208|6.101|6.672|7.112|7.682|8.562|9.942|12.666|12.601|10.666|11.355|14.033|13.379|15.711|15.867|17.5|16.11|16.694|17.873|23.765|21.14|22.98|22.73|23.875|28.24|27.635|27.485|25.7|28.02|23.36|16.8|17.665|21.185|23.81|25.885|25.74|23.77|24.585|23.31|24.475|23.6|26.055|28.075|29.065|32.97|33.02|33.565|35.625|39.45|49.985|53.415|51.475|55.2|53.05|62.3|70.495|80.23|92.81|101.84|119.77|135.28|139.16|106.8|90.65|71.5||
2025-07-04 06:21:01|adr_usa_0130|NTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||43.125|60.9375|74.375|70|78.75|84.065|87.815|84.69|87.5|108.125|125|130.94|126.25|108.44|103.125|126.25|137.5|107.5|121.565|146.25|113.75|110.625|96.5625|95|92.5|77.8125|56.5625|53.75|49.6875|56.875|65.05|69.4|64.5|64.8|71.75|73.75|59.6|53.65|45|41.85|48.3|50.1|52.9|51.7|46.7|55.75|54.95|45.25|43.75|36.75|37.15|35.75|34.95|36.65|43.75|39|38.3|25.95|19.25|18.45|16|10|7.4|10.5|10.2|16.45|23.25|18.5|16.875|15.2|23.1|18.2|14|11.8005|17.25|13.6|10|9.8|11.25|10.6|10.35|11.6|13.6|14.15|11.15|9.05|8.355|11.55|10.7|8.35|6.9|7.2|7.7|8.25|12.5|12.5|12.8|8|8.25|7.95|7.708|4.9495|5.3601|3.31|1.183|1.5358|1.41|0.766|1.44|9.49|11.82|18|15.49|15.8501|10.81|9.6|8.52|5.9|5.95|6|6.8|6.48|6.25|5.2|4.23|4.54|4.74|4.28||
2025-07-04 06:21:06|adr_usa_0133|NTES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.2344|0.0938|0.085|0.041|||0.0585|0.167|0.4095|0.5985|1.362|2.5|2.09|2.6515|2.0305|1.788|2.6325|2.019|2.5835|3.6195|3.028|4.3775|4.118|3.508|3.596|4.08|3.53|3.252|3.846|4.29|4.612|4.958|3.498|3.722|6.41|8.276|7.496|7.588|5.784|7.946|7.646|8.812|8.742|9.808|8.726|10.662|11.89|10.274|8.916|10.374|12.194|14.934|13.23|13.74|14.288|17.658|20.54|20.008|29.24|22.236|32.974|30.128|34.8|42.2|46.364|61.012|58.456|55.114|69.54|58.67|46.506|38.878|45.15|45.524|51.196|51|62.08|63.742|77.268|95.964|97.52|126.98|114.47|97.42|111.56|99.88|95.41|86.95|65.5|77.64|83.77|104.04|116.76|112.28|98.36|80.44|86.45|99.72|119.75||
2025-07-04 06:21:10|adr_usa_0136|NOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.184|2.352|2.906|4.328|3.391|2.18|2.719|2.641|3.508|3.656|4.125|4.844|5.196|6.297|8.117|8.3516|12.25|16.9531|17.75|20.8438|34.5469|50.875|52|44.9375|42.75|22|29.24|15.74|23.01|20.77|13.88|13.29|19.21|13.23|18.04|16.29|17.98|21.77|13.74|11.87|16.17|16.14|16.86|15.77|17.08|18.58|21.47|20.88|20.22|21.83|27.38|32.88|39.33|36.01|28.4|25.17|14.17|9.36|15.3|14.01|13.26|13.47|10.12|8.56|9.23|8.63|7.02|6.44|5.79|5.29|2.67|2.82|3.26|3.65|3.44|3.9|8.06|7.58|8.13|8.37|8.24|8.01|7.29|6.24|7.21|6.03|5.7|5.67|4.3|5.14|6.32|6.18|5.01|5.8|5.79|5.55|5.47|6.09|5.05|4.96|3.5|3.87|3.95|4.9|4.03|3.92|5.16|5.96|5.6|5.35|5.01|5.05|4.93|4.6|4.01|3.99|3.48|3.53|3.9|4.46|4.2|4.8|5.22||
2025-07-04 06:21:14|adr_usa_0137|NOAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|13.83|12.33|6.86|8.01|5.42|4.86|5.27|7.37|13.5|17.83|20.29|16.01|13.58|14.72|19.33|22.56|36.71|19.96|30.7|24.27|25.34|26.71|24.69|25.25|27.21|30.49|42.53|48.61|67.61|46.57|48.68|54.95|40.56|29.68|28.08|29.59|27.23|30.27|31.3|47.01|43.33|36.43|36.43|29.74|18.36|17.18|14.06|19|14.67|12.29|13.53|11.68|14.32|7.61|11.71|11.35|9.48||
2025-07-04 06:21:17|adr_usa_0138|NMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||19.3|19.4|20.7|19.3|17.15|16.85|13.9|12|13.7|12.35|13.6|11.3|10.8|10.1|8.1|10|15.2|17.575|28.5|22.4|23|21.2|19.5|20.1|17.2|13.9|11.45|16.5|13.2|12.1|11.91|10.44|14.65|15.97|15.96|15.4|13.88|13.94|13.85|12.66|13.76|16.65|19.29|19.7|19.25|17.46|21.6|20.55|17.67|17.89|15.66|16.93|13.32|7.28|4.09|7.58|8.87|7.18|7.38|6.17|5.6|5.72|6.31|4.99|4.19|3.3|4.59|3.25|3.33|4.15|5.76|7.74|6.91|7.98|6.79|6.53|6.39|6.02|6.16|6.62|6.27|5.91|4.2|4.25|4.68|5.47|6.49|5.99|5.56|5.98|6.1|5.13|4.59|4.47|3.9|3.11|4.06|5.13|4.43|4.26|5.16|5.01|5.88|5.55|4.78|4.17|4.58|3.91|3.63|3.66|4.12|3.51|3.88|4.11|5.72|6.08|5.85|6.08|6.44|6.09||
2025-07-04 06:21:21|adr_usa_0140|NICE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||21.13|24.63|18.13|21.75|30.5|40|43.63|44.06|36.5|28|18.81|30|25.5|27.81|40.94|89.56|58.88|80|43.5|13.5|14.48|13.99|17.08|14.02|13|11.08|10.3|10.25|14.95|15|23.74|23.59|21.96|19.43|28.71|33.87|36.45|43.24|44.59|52.06|27.2|24.96|32|34.23|37.89|35.38|32.58|32.26|35|30.59|22.3|21.1|22.96|28.02|30.31|30.76|29.82|26.8|30.64|34.645|35.6|31.21|33.58|34.19|37.08|31.28|33.78|35.31|36.9|38|39.36|41.08|39.23|39.41|47.23|58.37|62.7|61.56|61.47|59.92|63.99|68.43|65.79|68.25|77.91|78.22|87.51|96.59|105.75|115.59|116.14|117.69|139.85|153.25|151.49|163.83|186.14|229.85|243.72|229.54|222.36|290.7|291.98|226.25|198.72|213.37|194.17|207.41|205.94|194.8|189.75|245.15|183.57|173.74|182.44|139.18|165.93||
2025-07-04 06:21:25|adr_usa_0141|NGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7273|42.96|45.2073|48.8182|46.6363|43.6254|38.1818|34.4182|35.4545|39.7091|38.4|36.5454|34.9854|35.3345|33.6545|37.2873|44.2909|43.8545|46.2654|50.16|53.5963|53.8036|51.84|50.5309|57.4363|61.8218|66.4363|74.0182|81.9054|84.8291|81.9818|92.1709|79.2|81.0218|71.5309|57.0654|48.6109|53.0291|52.4618|59.9673|54.2945|44.2254|46.0036|49.1127|50.9673|56.7382|55.3309|53.9127|55.8436|54.8618|59.4218|61.7891|60.1091|64.9745|62.7927|69.12|76.1454|81.5236|81.5345|79.2|74.7927|78.1963|72.1963|75.7636|73.3963|80.52|75.8072|62.2582|66.3818|68.5|63.83|60.11|51.59|55.81|53|53.45|56.5|50.28|52.31|57.46|63.26|57.12|56.48|56.68|55.89|66.87|64.89|66.07|75.58|74.38|63.19|61.6|62.91|69.35|63.21|66.01|66.66|57.86|66.6|63.68|62.13|71.39||
2025-07-04 06:21:29|adr_usa_0142|NCTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6570.0066|6102.0061|6609.0066|4365.0044|6270.0063|8367.0084|7755.0078|8349.0083|11031.011|12570.0126|11619.0116|7731.0077|5913.0059|7737.0077|5700.0057|3690.0037|3966.004|2832.0028|2532.0025|2217.0022|1995.002|1434.0014|1515.0015|1920.0019|2214.0022|1887.0019|1509.0015|1650.0016|2301.0023|1362.0014|1446.0014|912.0009|828.0008|969.001|933.0009|783.0008|738.0007|681.0007|786.0008|630.0006|447.0004|411.0004|360.0004|698.9707|615.0006|594.0306|585.0006|390.0004|336.0003|270.0003|297.0003|213.0002|213.0002|111|91.5|137|132|129|117|99.99|94|61|56|33.2|815.7|152.8|146.2|99.9|37.8|16.8|12.8|7.05|11|7.579|7.912|7.16|5.95|7.45|7.1999|13.315|16.47|12.27||
2025-07-04 06:21:32|adr_usa_0146|MTLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.36|10.1|8.02|7.72|7.65|7.82|5.67|7.12|6.18|8.12|8.9|12.79|13.47|14.81|11.62|12.21|14.88|14.08|18.71|16.32|19.18|17.32|17.93|27.2|36.21|44|50.25|25.97|22.06|24.35|19.34|14.63|11.72|9.31|8.6|9.54|6.8|6.47|5.33|5.05|5.35|7.63|5.26|5.35||
2025-07-04 06:21:35|adr_usa_0147|MTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:36|adr_usa_0148|MT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5115|55.6041|54.334|25.7719|19.6641|17.2806|28.6024|24.7291|34.2632|29.9431|20.8559|15.4929|7.4485|8.2232|8.0802|4.9577|2.9794|3.3608|6.7454|6.1972|5.4344|6.8646|10.6544|10.6544|16.3272|20.2123|30.0563|60.0649|99.9891|99.6315|59.5882|67.0964|65.7616|78.9425|78.6088|81.6359|98.2252|121.2263|142.9879|157.7896|175.9521|181.1959|236.756|187.3931|56.442|46.0736|79.0855|84.9252|93.6012|91.0985|72.2686|69.0985|75.5102|87.404|79.7291|52.3661|45.0249|50.2925|33.1072|35.0379|36.2296|35.7053|30.1755|30.4138|40.9252|37.3261|36.1105|34.7042|29.1982|26.0758|25.5514|18.7822|11.584|9.0574|14.58|17.55|22.71|26.34|21.84|26.69|30.25|34.01|32.2|30.21|22.97|22.85|14.72|14.37|17.11|14.3|9.62|12.56|18.16|23.27|32.59|33.45|26.78|30.94|32.35|23.59|27.05|30.25|24.95|26.61|25.19|26.08|26.49|23.62|25.28|27.74|30.58||
2025-07-04 06:21:40|adr_usa_0149|MR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0153|MOBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0154|MIXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:42|adr_usa_0156|MFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.64|14.31|11.97|10.44|8.03|10.15|8.51|5.28|4.19|4.77|4.71|3.47|3.87|3.57|3.16|3.28|4.2|3.11|3.03|2.45|3.3|2.87|3.19|3.19|4.26|3.99|4.17|4.29|4.26|3.88|3.84|3.44|3.52|4.08|4.2|4.19|2.94|3.11|3.37|3.61|3.75|3.58|3.39|3.58|3.71|3.63|3.55|3.29|3.16|2.87|2.93|3.13|2.65|2.36|2.71|2.8|3.06|3.17|2.78|2.56|2.88|2.39|2.3|2.34|3.15|2.91|3.29|3.45|3.71|4.01|4.16|4.98|5.64|5.42||
2025-07-04 06:21:45|adr_usa_0158|MBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:46|adr_usa_0159|LYG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3902|36.2146|40.9756|41.7073|41.9512|41.8537|43.7561|36.0976|31.7756|24.5366|26.9366|26.5659|26.8195|34.6341|29.1512|29.0439|31.7366|37.6195|32.5073|32.2146|32.1951|37.3073|36.6634|38.5073|41.639|47.2585|44.8|42.4|36.8683|33.0341|29.9024|21.2878|10.2439|2.761|5.3|6.66|6.2|3.21|3.14|4.43|4.02|4.3|3.27|2.18|1.34|2.2|1.69|2.09|2.96|3.36|3.72|4.61|4.9|5.58|5.25|5.02|4.95|4.73|5.39|5.06|4.37|3.52|4.31|3.16|3|3.46|3.83|3.3|3.53|3.84|3.55|3.12|2.91|2.96|2.96|2.39|3.05|2.55|1.45|1.45|1.83|2.12|2.71|2.36|2.43|2.75|2.25|2.07|2.21|2.39|2.22|2.09|2.14|2.17|2.8|2.98|2.67|3.19|4.29||
2025-07-04 06:21:50|adr_usa_0160|LXFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|17|17.08|18.29|21.64|18.58|19.09|15.01|13.66|13|12.21|10.03|10.12|13.22|10.6|10.91|11.3|12.72|11.45|14.53|13.03|18.69|21.88|23.99|18.81|24.58|15.71|17.8|15.51|14.32|14.2|16.18|18.53|22.33|21.35|20.94|16.29|15.99|16.46|15.25|16.57|15.03|12.13|8.29|7.79|12.38|10.8|14.45|13.83|11.96||
2025-07-04 06:21:53|adr_usa_0162|LPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.3|26.17|23.33|21.52|23.5|18.68|19.2|15.12|16.45|20.8|21.65|28.1|23.46|21.34|12.75|6.23|8.78|12.34|15.11|13.59|15.33|17.97|14.03|16.42|16.04|18|9.13|11.75|12.79|8.88|11.95|16.63|13.91|13.62|12.59|11.27|12.06|13.89|17.05|15.32|15.76|13.79|8.68|8.86|9.34|10.9|14.1|12.01|12.57|14.46|13.74|14.2|14.16|10.38|10.29|7.71|8.8|6.78|5.44|5.9|6.33|4.17|5.4|7.19|10.94|9.68|8.7|8.39|7.79|6.99|5.7|5.46|6.23|6.15|4.82|4.88|4.46|3.68|4.12|3.48|3.4|3.05||
2025-07-04 06:21:56|adr_usa_0164|LOGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8417|18.75|17.7083|16.1458|15.2375|11.7208|12.6333|14.3917|13.9333|15.7583|24.2208|66.8|61.4583|68.8833|58.3333|57.6833|62.8125|5.7792|7.3063|8.6813|9.9563|6.8333|7.6458|6.9729|8.8542|6.6625|8.9812|10.0188|9.6708|9.4396|12.3167|13.7292|12.4833|15.6333|19.0833|16.8958|16.9875|18.1667|24.6333|21.7917|22.275|22.6917|28.3583|21.3167|27.4417|22.2417|10.875|7.1333|11.6917|15.2333|13.775|12.9833|11.825|12.2833|16.1|15.725|12.67|11.59|8.25|8.46|10.23|9.23|7.1|6.76|6.91|7.31|11.46|15.84|13.05|13.76|14.88|14.78|16.03|13.24|14.93|15.33|15.32|21.06|24.48|28.81|36.47|35.34|34.66|39.38|40.65|49.47|33.81|37.57|36.06|40.74|43.56|38.96|59.44|74.78|90.3|108.04|123.1|102.35|79.7|74.64|60.79|50.27|60.54|54.55|63.84|68.82|87.7|87.82|100.01|91.01|80.89|98.94|82.76||
2025-07-04 06:22:00|adr_usa_0165|LND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|8.5|7.5|5.6|6|3.39|4.33|4.4|5.06|5.16|3.97|4.15|3.34|4.57|4.3338|2.81|3.16|3.19|3.17|3|2.84|3.39|3.84|2.98|3.82|3.75|3.73|3.7599|4.15|3.6797|3.48|4.0349|4.25|4.03|4.22|4.0272|4.595|3.84|3.68|4.98|4.43|6.08|5.1934|4.35|6.0423|6.87|5.57|5.24|5.47|4.58|5|4.86|4.83|4.89|4.77|4.14|3.75|3.84||
2025-07-04 06:22:03|adr_usa_0166|LITB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.3599|42.8399|51.3599|34.7999|35.1599|38.9999|33.4799|29.6999|16.38|18.78|13.62|15.84|20.28|16.2|17.1|15.3|16.02|12.36|14.64|12.06|9.705|4.56|4.26|9|8.5134|5.4912|5.7|4.8|15.24|18.78|25.2599|17.46|8.16|8.22|6.9|7.14|6.06|6.9|7.17|8.64|8.22|7.5042|5.5806|3.75|3.12|1.88|1.02|1.257||
2025-07-04 06:22:06|adr_usa_0168|LFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:07|adr_usa_0169|LEJU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:08|adr_usa_0173|KUTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:09|adr_usa_0174|KT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||24.75|10.38|9|9.75|8.88|9.5|9.88|11.75|15|12.5|13.88|13.88|15.5|17.38|17.5|18.88|18.5|14|19.63|16.88|31.81|32.5|53|43.5|37|37.88|27.25|30|23.3|20.79|23.25|22.3|23.7|22.71|21.55|18.5|19.19|18.85|19.25|19.02|17.45|17.52|21.65|23.21|20.93|20.35|21.83|20.42|22.05|22.1|25.4|22.51|24.03|23.82|26.22|24.29|22.61|20.36|11.34|12.02|13.54|15.57|16.61|19.18|18.61|18.67|20.34|19.79|18.22|17.09|16.05|14.71|11.65|15.11|17.21|16.18|16.86|16.07|15.67|14.08|14.87|17.1|14.76|14.01|13.08|12.36|13.3|11.93|14.49|15.53|13.87|16|16.82|16.49|15.6|13.28|13.05|13.81|14.72|13.37|12.04|11.23|11.25|9.65|9.74|9.84|10.82|11.29|15.11|14.02|12.69|13.19|14.99|13.72|14.26|11.57|11.82|12.54|13.06|14.32|13.52|14.65|18.15|17.16|18.81||
2025-07-04 06:22:14|adr_usa_0176|KOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.3767|11.6267|10.5433|5.0433|5.71|7.71|6.8333|7.3767|9.6267|8.6667|9.1267|10.9167|13.46|15.9167|17.1467|19.13|17|10.88|14.88|13.88|18.06|15.19|15.38|19.19|15.19|20.5|18.81|20.85|22.35|21.91|18.75|24.75|25.5|22.7|22.09|18.09|22.42|21.65|20.45|23.78|21.86|20.38|21.82|25.7|23.8|27|25.19|30.58|30.91|29.52|35.59|34.45|40.2|40.6|45.33|52.44|62.4|56.74|34.8|31.16|41.28|44.58|57.13|64.21|66.52|75.07|80.98|73.06|86.91|98.78|90.87|98.95|115.04|122.05|141.08|168.64|146.34|120.02|121.15|96.97|115.33|108.67|99.98|86.3|85.05|72.01|77.07|73.45|80.29|74.48|62.9|65.63|80.39|81.83|68.46|67.42|58.46|60.42|60.49|60.38|62.3|59|57.81|55.53|43.78|41.79|45.33|42.21|49.02|57.9|49.12|55.06|59.65|61.23|68.31|72.01|82.82|84.74|84.65|97.05|93.66|84.24|79.63|89.14|95||
2025-07-04 06:22:18|adr_usa_0178|KEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.38|22.88|24.38|24.25|25.88|21.13|17.63|18|18.25|16.31|9.06|10.69|7.31|7.25|13.63|13.81|17.06|18|20|13.75|15.63|16.88|10|10.9|10.55|9.93|10.06|9.23|11.53|10|9.12|8.25|9.3|9.23|11.38|10.33|8.95|10.04|13.48|14|14.89|16.05|16.84|22.21|20.29|19.42|21.49|21.04|21.84|22.53|21.08|17.31|16.16|15.05|9.3|7.63|11.48|12.35|13.72|16.13|13.48|12.31|11.91|12.2|13.74|10.51|11.1|11.15|9.4|10.71|12.27|14.96|11.78|13.72|15.22|17.31|19.24|20.88|20.73|20.68|20.67|20.42|21.17|23.54|26.41|25.86|19.79|18.98|19.16|19.35|17.45|15.04|15.2|13.62|13.22|15.31|10.98|10.63|11.78|8.79|8.79|8.54|9.49|10.05|11.48|10.33|8.78|9.7|9.26|7.63|8.08|6.63|7.26|6.69|7.28|9.32|7.22|8.16|9|7.3|11.05||
2025-07-04 06:22:22|adr_usa_0179|KB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.79|51.67|47.15|38.6|34.7|24.94|35.83|38.65|41.38|30.7|33.3|37.46|43.01|44.2|52.4|63.52|78.58|82.18|80.64|77.9|89.36|90.11|77.14|67.3|61.23|61.19|57.5|14.7|18.82|34.99|40.36|53.97|44.13|39.41|40.74|43.04|50.9|47.32|40.47|32.85|37.11|31.01|33.28|32.54|35.84|33.26|30.69|37.5|36.83|35.15|40.07|35.69|35.63|37.14|29.91|30.21|24.47|28.68|34.76|34.85|40.92|47.75|49.89|51.8|58.61|51.46|44.61|41.47|40.9|38.74|32.51|38.94|32.27|26.58|32.6|42.47|40.37|51.17|45.51|48.28|54.31|47.22|36.66|36.95|38.53|37.34|40.06|41.3|46.76|57.44|64.88|69.93|54.32|71.86||
2025-07-04 06:22:25|adr_usa_0181|JRJC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:26|adr_usa_0182|JOBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:27|adr_usa_0183|JMEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:28|adr_usa_0184|JKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.73|26.95|28.38|26.02|16.61|5.16|9.28|3.9|3.21|3.5|9.37|8.8|13.83|32.31|31.63|25.08|28.01|24.63|22.18|27.92|23.31|25.16|20.2|22.82|18.78|13.07|16.88|19.41|26.45|25.91|17.87|17.99|12.97|9.22|16|18.16|21.87|17.29|22.84|15.84|22.9|61.7|50.41|30.72|44.15|52.28|40|61.27|57.36|45.74|50.19|42.28|33.36|31.33|25.95|28.43|19.08|21.83|22.68|18.53||
2025-07-04 06:22:31|adr_usa_0185|JHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.98|3.51|3.7|3.6|3.88|4.34|4.882|5.236|5.36|4.458|3.932|4.47|5.03|5.11|6.83|6.18|6.26|6.476|5.32|6.37|7.94|7.702|6.02|5.532|5.474|5.386|3.866|2.388|2.074|3.424|5.616|7.536|6.91|6.72|4.744|5.172|6.474|6.3|6.166|6.57|8.036|7.23|8.4407|9.26|9.9924|9.566|8.858|11.2051|12.594|13.634|12.296|10.332|11.2444|12.158|11.508|12.64|12.5|15.2|17.15|15.69|14.57|14.68|14.26|16.55|18.12|16.32|16.15|11.22|12.82|12.7|15.69|19.73|20.24|17.77|22.9|29.28|30.42|32.9|39.53|39.38|33.01|25.83|23.67|19.42|21.97|24.87|28.29|31.61|37.2|31.48|33.67|37.15|31.69|25.25||
2025-07-04 06:22:35|adr_usa_0186|JD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.44|23.52|27.67|34.21|25.06|30.35|25.59|24.61|25.59|26.85|30.57|40.79|41.94|37.83|47.15|35.8|31|21.23|25.95|26.27|29.92|32.86|38.84|52.6|78.97|89.82|96.37|73.2|76.14|89.36|70.54|50.19|63.49|57.18|46.53|32.6|33.97|27.44|22.81|29.32|27|37.38|41.9|32.54||
2025-07-04 06:22:38|adr_usa_0188|IX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|6.126|7.988|9.776|16.25|17.4|17.626|13.376|9.55|8.91|10.392|9.97|9.57|7.58|8.81|7.15|6.72|5.54|4.82|6.7|7.28|9.25|10.522|10.26|12.754|13.05|14.54|16.5|21.506|26.5|28.9|26.57|27.07|27.42|27.148|21.258|20.308|14.848|18.934|12.288|6.276|1.976|6.294|7.626|6.908|7.706|7.648|7.434|8.518|11.224|9.544|9.096|8.4264|9.674|8.562|9.326|10.132|11.114|13.35|13.636|18.324|14.77|16.002|15.14|13.196|14.146|15.748|13.552|14.45|13.04|13.784|14.384|15.884|15.654|15.794|16.102|17.254|17.78|16.702|15.986|16.196|14.504|14.092|14.772|16.438|15.976|13.206|12.432|14.82|17.074|17.618|18.738|19.734|19.718|19.048|16.47|16.144|17.876|16.88|18.58|18.288|21.042|21.886|25.02|22.564|20.44|21.26||
2025-07-04 06:22:41|adr_usa_0189|ITUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0239|1.1522|0.9794|0.6102|0.5761|0.5982|0.9553|0.9611|1.1249|1.3242|1.0888|1.3761|1.6396|2.3808|2.3604|2.7535|3.4047|4.4613|3.6313|4.1173|4.6852|4.6634|6.0954|5.6367|6.4026|6.9186|7.5657|6.3787|3.72|3.4811|5.3548|6.2115|7.5869|6.9725|5.836|7.3616|8.4264|7.5152|7.4333|5.621|5.9316|7.1944|4.9384|5.7439|5.1671|5.8599|5.7176|4.3886|5.2821|4.933|6.3295|6.8964|5.5254|5.1785|5.1124|3.2752|3.3706|2.8164|3.6386|4.9923|5.1267|6.5908|5.4715|6.3609|6.6458|7.9299|5.7413|5.2267|6.7607|7.4652|6.5058|6.3634|6.1161|5.7788|3.2454|3.2304|4.1224|3.4853|4.0924|4.3772|3.5636|4.5818|4.9818|4.6545|4.3727|4.5545|4.7545|4.9818|5.8|6.5727|5.5909|6.2091|5.4455|5.4909|6.73||
2025-07-04 06:22:45|adr_usa_0190|IRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||18.6717|23.1626|21.4652|21.0966|26.5575|31.6497|26.8|30.0687|35.0446|37.9545|43.1631|29.6419|33.8321|34.3753|23.0365|27.1588|22.4933|28.0124|26.7709|30.9805|31.6497|23.6476|23.764|16.8579|16.5378|14.1614|13.5794|5.4609|5.1893|4.8498|4.1223|4.7528|7.362|8.5453|8.2252|9.5541|9.4765|7.265|6.9061|10.1167|15.9267|12.076|11.785|12.2021|12.3864|11.4358|11.4455|15.8588|17.1198|20.7086|16.4893|14.6076|13.6085|12.9295|8.8557|3.6276|3.0263|4.3648|6.0331|7.9828|9.1661|10.6695|12.1827|15.5581|14.1517|12.5998|11.075|9.6996|10.6113|6.6539|6.5763|6.8867|8.0119|9.1564|8.167|11.8044|10.7956|15.1798|13.851|17.1198|16.4699|17.4884|14.627|13.3369|13.5115|14.5494|18.4195|17.7017|22.6388|23.764|23.473|29.283|26.9842|18.4292|15.8976|14.0496|14.0189|9.5096|5.1127|5.8207|5.7371|3.3022|3.4694|4.5562|4.3368|3.8561|4.8175|4.4413|4.9638|4.7339|4.0964|4.4726|7.0329|6.3641|7.524|8.4241|7.4806|11.1389|9.7006|17.13|13.27|15.1||
2025-07-04 06:22:49|adr_usa_0191|IRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:50|adr_usa_0193|ING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.065|20.375|26.625|34.125|27.25|28.19|27.97|26.815|27.44|28.25|25.78|30.19|33.72|35.875|34.7|32.425|31.68|26.01|23.77|26.48|21.93|18.81|13.43|16.32|19.73|21.56|24.59|22.67|24.44|27.43|30.68|27.73|29.22|32.34|37.59|39.21|43.43|42.79|42.73|44.44|40.19|38.78|33.31|38.22|31.15|8.38|4.51|10.62|15.07|9.5|8.93|7.92|8.88|8.84|12.55|12.15|8.71|7.82|8.79|5.8|7.58|8.99|8|9.3|10.87|12.98|14.52|14.04|13.77|14.6|14.83|16.48|15.3|13.74|11.72|12.44|12.55|13.57|13.83|16.88|17.78|18.1|17.58|14.63|13.58|12.08|13.22|10.76|9.55|11.52|9.49|6.38|8.09|9.65|10.87|13.97|13.78|13.77|11.64|11.32|8.78|12.12|13.97|12.27|14.15|14.08|13.72|17.89|18.21|15.45|17.73|21.26||
2025-07-04 06:22:54|adr_usa_0194|INFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7773|1.5498|3.2188|8.4453|4.7969|4.8759|3.7462|2.875|2.125|1.6406|1.7844|1.7188|1.7669|1.7688|2.6016|1.9312|1.3813|1.775|2.5953|2.6259|2.5859|3.2581|4.5|4.7656|4.5213|4.4244|4.5038|4.425|4.4125|5.6063|6.6913|6.7825|6.1563|5.9638|5.2687|4.865|6.1387|5.16|3.1437|3.025|4.32|5.4037|6.3712|7.1125|7.1913|7.16|8.2688|8.3375|7.7188|6.4525|6.4525|7.21|5.2625|5.3163|5.5563|6.7412|5.2188|5.7962|6.7525|7.7088|6.4287|7.4375|8.73|9.1775|7.9675|8.575|8.34|8.41|9.72|7.93|7.24|7.57|7.55|7.5|7.78|8.83|9.095|10.385|9.86|10.72|10.47|11.49|9.83|10.07|9.1|12.6|15.22|17.12|19.34|23.82|22.58|22.46|18.86|18.3|20.35|17.94|15.96|17.37|17.55|19.96|16.75|23.28|22.07|20.1|18.19||
2025-07-04 06:22:58|adr_usa_0195|ILIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:59|adr_usa_0196|IIJI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:00|adr_usa_0197|IHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.766|26.2378|29.4535|25.0426|29.3681|36.8524|36.3117|33.2952|27.868|28.0975|32.3111|35.5443|31.1012|36.3394|45.6296|48.7507|30.7185|29.0493|24.7616|25.0679|19.9532|12.0209|10.4743|15.3899|19.402|22.1277|21.5458|24.6238|24.2563|27.3955|34.4243|32.9695|24.9147|25.1904|34.1027|34.899|39.7687|38.275|42.0911|40.9477|41.1621|44.6209|47.2935|55.7975|49.8035|55.9119|51.8748|57.4554|47.3364|49.5265|47.3364|42.5584|49.1109|46.0215|53.4536|59|53.1053|61.5684|67.2421|67.3263|64.9368|57.6842|60.45|64.64|63.97|65.36|65.92|49.06|52.99|63.45|74.12|69.44|63.47|60.58|69.49|63.11|59.43|57.65|68.23|66.23|76.21|78.18|106.08|100.48|97|125.7|124.25|120.93||
2025-07-04 06:23:03|adr_usa_0199|IBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.076|2.3|1.338|1.51|1.26|0.95|0.93|1.094|1.48|1.326|1.2|1.422|1.348|1.938|2.66|2.98|2.574|2.44|3.706|4.53|3.886|4.676|5.094|6.142|5.32|5.338|7.782|7.672|9.51|8.89|12.102|10.368|7.546|6.204|2.848|2.492|6.228|6.104|7.44|7.65|7.358|8.262|10.008|8.672|9.538|7.872|5.822|7.26|5.63|6.506|8.198|8.384|8.994|5.204|7.172|7.136|9.934|10.7|11.778|11.65|10.56|8.72|8.31|5.67|7.19|7.67|7.84|8.2|9.92|9.37|9.54|9.5|8.39|9.63|10.17|9.86|12|11.23|14.09|13.87|8.7|10.74|12.86|16.61|18.01|19.62|18.46|19.47|19.25|21.84|23.72|20.68|22.92|23.17|22.17|25.61|26.74|29.31|30.55|27.88|34.24||
2025-07-04 06:23:07|adr_usa_0200|IBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:08|adr_usa_0201|HTHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5675|5.2175|6.0375|4.1075|4.7975|4.22|3.51|3.8275|2.935|3.5275|4.185|4.435|3.93|4.95|6.6|6.985|5.535|6.62|6.29|5.46|6.21|5.95|7.11|6.9925|8.4775|10.855|13.005|14.1525|19.44|28.7375|28.62|38.38|42.09|32.85|29.43|35.38|31.44|31.68|35.02|37.03|33.08|39.61|51.28|58.14|56.84|46.03|48.21|41.51|28.62|40.31|37.38|47.65|41.98|40.97|36.88|37.56|36.93|30.44|35.8|35.89|36.26||
2025-07-04 06:23:11|adr_usa_0202|HSBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.19|59.5|55.63|72.44|67.4|66.5|63.72|59.44|60.2|56.06|62.39|57.16|59.09|53.66|59.27|64.32|76.07|81.75|74.03|77.88|85.38|83.49|79.36|80.84|79.94|85.69|87.22|90.94|93|87.6|93.04|90.31|85.5|75.25|84.21|78.71|54.37|34.8|45.46|53.92|59.01|54.92|45.36|49.2|50.56|55.09|52.36|43.56|39.15|44.42|39.5|43.63|51.13|55.44|54.86|52.42|56.1|52.79|52.72|54.06|49.75|44.62|47.5|39.67|39.9|31.77|32.44|37.2|39.54|40.3|43.49|48.4|49.65|49.63|48.38|44.01|42.54|40.83|40.77|35.9|37.26|33.57|23.05|21.63|25.89|29.71|32.38|26.44|27.68|34.54|33.46|30.83|30.86|38.31|36.82|37.32|38.43|39.18|44.65|44.46|46.89|59.91|59.28||
2025-07-04 06:23:15|adr_usa_0204|HNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:16|adr_usa_0205|HMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|8.4375|6.9375|4.9063|2.4375|3.4375|4.313|3.125|4.875|4.375|5|4.3125|6.5938|6.375|4.9063|5.25|3.8125|5.1875|4.85|4.7|5.51|10.56|16.19|14.25|12.84|14.21|13.1|14.3|15.83|15.05|11.98|12.48|10.48|8.54|7.65|7.57|12.07|13.99|14.34|13.75|16.96|13.84|14.93|8.95|10.44|12.14|11.9|8.71|8.64|11.98|12.1|9.4|11.1|9.13|9.68|10.18|11.33|11.78|13.91|13.37|14.15|12.72|9.86|8.54|7.81|6.18|4.18|3.62|2.85|3.24|2.65|3.04|1.71|2.46|1.48|0.9227|0.6093|3.26|3.06|3.53|2.28|2.5|2|2.06|1.84|2.08|1.7|1.66|1.5|2.08|1.78|3.71|3.12|3.4|3.33|6.48|4.21|3.79|5.16|3.78|4.26|4.25|3.37|2.61|3.51|3.09|4.71|4.12|6.24|5.71|9.1|9.67|9.19|9.95|14.59||
2025-07-04 06:23:20|adr_usa_0207|HMC|price_second_month|0.078916372202591|||||||||||||||||||||||||||||5.2175|4.2525|4.365||4.86|5.42|5.39||5.015|4.97|4.97||5.565|6.9225|6.59||8.7825|8.345|8.875||7.6875|8.9075|10.4375||12.75|12.6575|14.1575||15.0625|17.4375|18.47||17.86|15.1725|16.6875||21.6875|20.4525|19.125||17.1875|18.2975|18.47||21.9975|16.0625|20.3775||20.71|19.87|18.06||19.05|20.16|22.5||24.32|24.36|26.06||24.61|28.4|28.97||31.82|33.63|39.54||36.29|33.36|33.14||34.03|30.11|21.34||27.37|30.31|33.9||28.75|35.59|39.5||38.61|29.15|30.55||34.66|30.9|36.94||37.25|38.14|41.35||34.99|34.28|29.52||32.4|29.9|31.93||25.33|28.92|29.19||27.39|29.56|34.08||29.27|30.08|26.45||25.84|26.08|28.31||25.56|23.7|28.25||32.18|30.67|28.45||24.15|21.59|22.86||30.31|33.64|30.91||32.24|31.73|28.55||28.83||
2025-07-04 06:23:26|adr_usa_0208|HKTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:27|adr_usa_0209|HIMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.16|6.59|5.15|5.8|5.17|4.4|4.12|5.59|5.8|3.6|1.4|1.71|3.1|3.39|2.52|3.01|3.04|2.39|2.16|2.62|2.17|1.37|1.02|1.58|2.04|1.74|2.1|2.87|6.81|5.89|9.43|13.44|6.62|7.75|6.79|8.14|6.5|6.8|7.74|8.22|9.3|9.78|7.59|6.78|6.72|9.25|13.03|8.17|7.33|6.45|4.07|3.91|2.89|1.84|2.17|4.26|3.03|4.05|5.84|15.95|11.06|12.58|10.04|11.03|9.42|6.57|7.37|7.82|6.88|6.26|5.88|5.46|6.45|6.11|5.14|10.63|8.34||
2025-07-04 06:23:30|adr_usa_0210|HDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.455|1.55|1.514|1.4|1.255|1.6|1.689|2.37|2.615|3.016|2.832|2.77|4.1|4.327|4.189|4.731|4.909|5.625|5.314|5.768|7.377|7.203|8.414|8.084|12.663|11.698|9.844|8.585|5.42|5.431|9.472|9.775|13.834|11.757|13.059|16.645|17.579|14.938|15.434|16.68|12.59|17.175|14.285|17.04|20.135|19.92|21.025|15.26|16.305|16.81|22.7|24.775|25.69|29.28|29.385|30.995|28.985|27.315|31.745|35.865|31.325|35.845|41.94|48.08|48.96|48.59|47.795|50.38|48.17|50.09|61.36|53.9|61.61|54.85|37.6|47.57|69.59|83.07|73.39|77.25|71.96|64.77|52.64|62.75|67.97|67.57|66.67|63.05|60.04|54.4|57.22|60.01|66.76|59.48|73.78||
2025-07-04 06:23:33|adr_usa_0211|GWPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:34|adr_usa_0212|GSK|price_second_month|0|||||||||||||||||||||||||||||27.5035|28.9121|33.9296|38.947|41.8979|47.5528|28.0176|28.7887|29.0458|28.9121|24.9331|19.4015|19.5352|18.3734|20.6868|21.0775|16.7077|20.1829|19.7922|20.5634|23.7815|24.419|27.3801|28.1513|26.866|29.3028|33.8062|34.8344|41.3838|41.1267|46.977|55.8398|55.4594|56.94|65.2887|65.8645|57.8345|54.4312|61.1143|50.1232|57.9681|59.1814|58.9243|56.868|56.2305|54.4415|52.2412|50.3288|41.8979|38.9573|39.0704|36.0373|41.137|39.9238|47.1724|43.8205|43.6458|42.2989|43.7383|49.5783|51.1|50.0924|50.9663|52.2515|56.8577|58.3794|54.6266|57.7214|53.6498|53.691|54.1639|45.1469|45.7843|48.2931|35.4101|30.9787|34.6596|40.2014|42.6381|38.1862|34.4025|38.4535|39.3583|39.6976|44.6842|44.0365|45.7329|45.5581|45.3525|46.7714|44.2215|45.2703|53.2283|52.3235|54.4107|57.5157|55.4594|50.4831|47.7584|48.7558|45.6198|42.0829|41.6511|39.7593|43.5635|44.6842|38.8545|42.6484|45.4759|41.3632|36.0476|37.3328|41.6614|41.6408|43.0494|41.4969|39.7284|42.7512|46.7611|41.6717|43.1008|40.7155|37.8263|34.5567|39.8621|41.8876|42.2783|43.0391|45.1366|32.48|34.59|34.27|33.6|35.13|35.99|41.9|44.77|43.91|34.13|37.59|41.03||
2025-07-04 06:23:39|adr_usa_0213|GSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:40|adr_usa_0214|GRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.12|27.36|28|32.4|27.4|22.52|24.84|25.96|15.16|13.4|8.44|5.52|6.96|2.76|2.8|4.72|8.2|5.72|8.36|7.28|6.32|7|7.44|7.04|6.2|5.36|9.56|7.16|5.48|4.8|5.84|4.32|4.56|3.816|4.2796|3.6|3.0804|2.4004|2.04|1.995|1.745|1.7|1.55|2.125|2.21|5.13|15.25|9.42|9.8|38|41.97|35.155|20.5|35.93|47.52|92.6|32.83|38.77|31.72|50.7|87.93|162.46|143.2|129.3|100.3|81.42|48.5|55.92|48.49|43.99|54.05|60.86|77.42|70.96|74.95|73.82|63.12|66.64|56.81|63.36||
2025-07-04 06:23:43|adr_usa_0216|GRFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|5.37|6.8|8.47|10.12|12.1|14.005|13.67|15.59|17.1675|19.825|21.06|19.77|18.15|17.61|16.44|14.965|17.51|15.31|16.53|16.57|15.74|17.47|21.13|20.41|22.61|22.86|21.81|20.72|20.68|19.49|17.82|22.21|22.64|25.63|18.93|16.69|18.69|15.9|18.69|14.6|10.73|11.34|12.88|8.16|7.78|9.61|8.61|9.96|9.76|8.54|7.36|7.19|8.72|7.38|8.23||
2025-07-04 06:23:46|adr_usa_0217|GRAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|10.8|6.2485|3.8|2.0885|1.38|1.15|0.85|0.232|0.2816|0.155|0.1302|0.1125|0.3375|0.195|0.0935|0.038|0.0254|0.038||
2025-07-04 06:23:48|adr_usa_0219|GOLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:49|adr_usa_0220|GOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:50|adr_usa_0222|GGB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6724|0.6587|0.8708|1.2346|0.9815|1.2072|0.6949|0.8289|0.5944|0.5776|0.7663|1.0035|1.0935|0.9524|0.7778|0.8139|0.8951|1.2857|1.4541|1.9056|1.873|2.9012|3.2099|3.4815|2.6587|3.209|3.9127|6.0344|5.6746|5.7619|6.25|6.8294|9.0238|9.5397|11.1548|13.004|19.8254|14.8492|5.1746|4.1508|8.254|9.3254|12.7778|11.7063|10.6825|10.6508|9.2222|10.7143|8.754|6.8492|6.0952|8.254|6.3095|7.0873|6.7381|6.6032|4.8492|5.6984|6.1429|4.9603|4.7143|4.5952|3.3095|2.8333|2.1984|1.1746|1.254|0.6984|1.2222|2.1905|3.2063|3.2302|2.3016|2.9444|2.6349|3.9683|3.119|3.0952|3.1905|3.2143|2.7619|2.4206|3.1508|2.9683|1.9841|2.7778|3.3413|3.6349|4.9603|4.3016|3.5873|3.8651|4.8413|3.5794|4.8413|4.3413|3.9333|4.3417|3.7167|3.5917|3.46|3.26|3.36|2.83|2.63||
2025-07-04 06:23:54|adr_usa_0223|GGAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.94|17.62|15.9|9.5|4.81|1.36|0.75|0.76|1.45|2.52|2.74|3.95|5.81|8.44|4.95|4.8|7.23|9.02|8.75|8.2|7.16|7.48|6.17|6.1|7.66|11.12|10.4|7.99|7.3|6.8|5.64|4.47|1.7|1.97|2.88|3.58|5.68|4.81|5.15|8.69|16.18|15.01|11.12|11.9|6.69|6.88|4.89|4.91|4.68|5.86|5.62|7.07|12.65|9.9|12.26|12.98|15.8|19.67|21.14|20.75|25.84|28.35|26.86|30.46|29.11|31.8|42.2|44.96|57.05|67.57|43.49|18.82|26.54|34.78|26.6|10.84|12.74|12.64|9.53|10.66|8.82|8.59|8.1|10.78|9.26|9.17|9.35|8.49|7.33|13.32|11.46|18.14|13.5|21.74|33.58|39.17|55.48|57.22|62.86||
2025-07-04 06:23:57|adr_usa_0224|GFI|price_second_month|0|14.0958|15.8175|13.4502|16.5169|16.4093|13.6654|12.1052|10.0608|10.7602|7.9625|6.8327|8.3391|5.8105|5.9719|6.7789|7.6397|9.8456|11.7824|10.8678|9.469|9.2538|7.5321|7.8549|8.2853|7.6935|8.7157|12.0514|10.7602|9.469|10.7602|9.3614|9.2538|9.8994|9.0386|11.1906|9.2538|9.7918|8.6081|6.2409|6.6713|11.2982|9.0386|9.5766|10.2222|10.1146|12.697|12.2666|11.2982|11.8362|12.697|9.0386|13.1274|12.7512|11.083|9.8994|9.8994|7.3169|6.4561|5.7571|5.7029|5.2725|2.9053|4.3041|3.0671|2.7707|3.1205|3.8199|3.9275|3.3895|3.1205|2.4748|3.4433|3.4691|3.7187|3.9597|7.5149|11.9911|10.1318|9.2365|10.9237|9.7961|11.5521|11.7932|10.7516|10.074|10.4503|12.1547|10.3986|9.4604|9.8649|12.8692|19.1359|18.8605|17.113|16.4674|15.1762|14.9093|13.05|14.1604|12.215|11.1303|7.8334|7.0759|8.7631|11.6899|10.39|12.7228|9.8908|11.8362|12.1203|14.367|15.4172|14.1518|14.2637|14.5822|13.2307|11.4058|10.6052|10.5708|8.29|6.07|5.15|4.01|3.69|3.54|4.84|4.1|4.65|3.41|3.23|2.53|4.27|3.52|5.03|3.07|3.09|3.58|4.46|4.23|3.92|3.57|2.49|2.93|4.13|4.46|5.94|5.35|5.93|7.72|13.03|8.71|8.19|12.11|9.48|11.34|14.02|9.34|8.09|11.15|9.09|15.12|12.63|15.29|13.04|15.75|13.74|14.49|17.97|23||
2025-07-04 06:24:03|adr_usa_0226|GENE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:04|adr_usa_0227|GAME|price_second_month|1.1196911196911|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||538.2|337.05|74.7||114.75|84.372|101.4||28.752|29.6|31.96||25.4|15.92|11.08||4.36|2.85|4.8||3.3|2.04|1.5||1.01|0.7468|0.892||0.8965||
2025-07-04 06:24:06|adr_usa_0228|FWP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:07|adr_usa_0229|FORTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|42.19|24.5|25|24.75|23.38|24.63|35|82.5|50.63|51|38.38|29.75|24.2|16.4|15.5|12.82|10.36|11.6|10.72|7.85|11.42|12.57|16.62|19.85|18.7|15.84|15.17|18.62|14.55|11.44|10.57|10.02|11.62|10.73|12.55|13|14.04|13.06|13.96|12.77|12.1|10.36|5.83|4.12|7.27|8.67|10.42|12.29|12.5|13.76|16.396|18.9001|18.6|16.43|16.024|15.48|15.99|14.31|16.16|18.15|21.67|22.8|24.75|26.85|30.3|26.85|22.52|24.3176|27.8|32.4504|27.96|30.5|31.69|40.1701|41.1846|39.79|41.7|38.4|41.7934|38|37.8|40.23|35.74|41.6|47.0895|61.87|70.1|68.01|76.99|92.97|79.5|80.1|87.25|97.42|118.69|105.88|93.1391|103.48|82.43|68.3|69.79|73.4|60.75|76.76|78.75|76.85|85.25|94.59|110||
2025-07-04 06:24:12|adr_usa_0230|FMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.71|7.9167|8.77|11.1267|11.02|12.6267|14.8133|12.71|15.1867|11.3967|10.52|14.2833|13|11.3467|13.2667|14.0833|12.5567|12.4333|10.75|13.3|12.3333|11.46|15|14.3133|14.41|15.9267|20.14|18.25|22.84|22.6633|28.9967|28.5967|31.3067|35.0833|36.86|39.84|34.84|32.4|40|47.05|44.42|27.51|23.04|32.69|36.38|45.51|42.8|42.18|48.7|56.55|56.23|61.93|68.92|68.21|73.6|78.83|84.5|98.08|111.74|108.59|94.38|94.95|85.62|95.01|96.91|97.04|95.26|88.9|89.03|96.38|93.59|90.68|91.55|78.05|80.54|94.34|100.06|89.97|92.3|83.32|95.88|86.75|90.63|93.06|91.36|90.93|81.39|67.71|58.33|72.15|68.5|82|86.71|70.74|80.4|74.84|62.71|79.87|91.92|100.61|112.52|126.89|124.24|114.62|102.78|89.39|94.08|106.53||
2025-07-04 06:24:15|adr_usa_0231|FMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|15.75|14.44|11.595|10.845|11.47|10.94|7.75|9.845|9.69|8.5|12.125|14.03|11.815|13.94|14.595|13.94|13.6|11.405|13.325|10.755|8.53|8.65|4.775|7.525|7.085|8.075|8.56|10.62|11.175|12.375|12.21|12.985|14.91|13.16|15.165|15.775|17.885|18.775|21.925|22.465|23.775|24.545|24.615|27.93|26.165|27.87|26.765|21.975|20.28|21.105|22.4|26.55|26.15|24.805|28.33|28.99|33.19|36.15|34.03|34.34|35.16|33.15|35.885|34.35|34.22|33.79|32.36|34.84|34.35|33.08|35.16|36.9|40.76|42.78|38.12|41.2|41.95|43.44|44.27|38.96|41.64|47.72|47.01|49.88|52.82|49.92|50.52|40.76|39.08|36.41|33.6|36.63|38.34|42.2|42.38|42.25|34.5|40.08|38.58|29.82|32.31|30.51|17.1|15.62|19.66|21.43|23.96|20.51|19.21|21.27|19.39|22.02|24.21|28.4||
2025-07-04 06:24:19|adr_usa_0232|FLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:20|adr_usa_0233|FLML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:21|adr_usa_0234|FENG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.3999|32.6399|44.0999|29.4599|22.74|18.78|21.9|28.7999|52.9199|55.5599|63.5999|60.1199|64.6199|54.1199|46.4999|44.6399|34.0799|27.7199|22.68|23.16|21.6|23.16|23.04|18.42|28.3799|45.8399|31.0799|33.8999|29.4599|20.82|19.92|20.46|18.18|19.98|10.44|8.34|10.74|14.28|15|10.08|7.62|6.5394|4.8408|2.8|4.9039|2.81|2.16|2.28|1.36|1.29|1.52|2.86|3.37|2.48|2.93|2.15||
2025-07-04 06:24:24|adr_usa_0236|ERJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.613|31.7338|36.3398|25.6217|16.2172|21.007|23.0292|17.65|14.49|10.38|14.72|18.4|29.42|29.1|25.46|27.28|27.97|32.31|30.3|35.73|38.5|38.66|33.66|36.41|41.6|46.23|48.18|40.32|43.63|45.34|36.15|32.97|15.88|14.77|18.22|21.55|20.78|22.16|21.63|26.91|29.73|34.43|31.41|25.49|22.97|30.06|29.42|26.17|27.15|33.05|36.46|33.39|30.19|32.8|35.5|39.49|36.57|36.39|31.09|26.69|31.63|29.2|21.33|17.63|19.53|23.09|19.52|22.57|19.35|26.72|25.28|18.91|21.62|20.8|18.41|17.53|17.14|15.24|5.01|5.36|5.97|9.2|12.17|17.24|13.73|13.8|10.71|11|10.25|12.4|14.85|15.46|16.3|18.46|28.75|32.55|40|42.59|48.58||
2025-07-04 06:24:27|adr_usa_0237|ERIC|price_second_month|0|||||||||||||||||||||||||||||32.0313|31.7188|5.0594|5.6063|5.0594|4.55|2.9484|3.1828|3.9641|3.6328|4.1016|4.7844|7.0516|7.1688|6.1719|1.7188|1.9578|2.1094|2.1688|2.2172|2.8719|13.3625|14.8438|13.75|14.4125|14.4563|19.3|19.6875|22.2688|26.0938|25.275|28.3188|34.85|26.8|34.5375|32.5|33.675|40.7|60.2375|120|102.5|102.5|56.9|41.4|32|24.9|27.3|21.1|11.1|3.65|4.915|3.245|5.2|7.74|8.125|14.505|13.995|13.52|16.625|14.655|15.715|17.455|16.29|17.05|16.015|15.785|19.435|17.88|18.99|18.605|12.23|10.75|13.52|11.42|7.12|8.16|9.31|9.58|9.74|10.01|10.04|9.63|10.32|12.84|14.84|11.2|10.63|9.98|8.48|9.3|9.39|12.21|11.67|11.78|12.51|12.91|12.45|12.49|12.59|12.93|11.26|9.76|9.69|9.175|7.73|7.12|5.12|6.45|7.24|5.83|6.25|6.62|7.21|8.41|8.39|9.07|9.67|7.84|9.04|8.04|9.14|11.65|12.24|12.53|13.43|11.82|10|9.28|8.08|7.43|6.37|5.5|5.16|5.16|4.89|5.44|6.14|7.45|8.14|8.24|8.46||
2025-07-04 06:24:33|adr_usa_0241|ELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0252|5.1|3.9752|2.2|3.9|1.8|3|2.75|3.075|3.725|3.225|3.875|3.1|3.76|2.74|2.88|2.488|3.14|2.26|1.38|0.852|0.896|1.3|1.12|1.7|1.5|1.232|1.4|1.84|2.184|2.3|2.288|3.476|4.38|3.3|4.372|4.436|4.708|5.904|6.488|6.212|6.488|7.252|6.876|4.736|3.676|5.636|6.164|8.076|8.196|7.42|8.896|10.016|10.208|10.62|8.808|8.06|9.952|8.128|7.116|5.38|5.968|6.228|4.736|5.4|4.308|5.808|7.12|5.552|4.8|4.116|3.352|2.948|2.3|2.616|4.068|3.408|4.268|3.416|3.648|2.788|3.14|2.516|2.02|3.32|3.848|4.856|5.104|5.84|6.344|4.764|4.524|5.112|4.248|4.768|5.04|4.224|5.248|6.088|5.248|6.048|5.232|5.712|6.84|7.68|8.25|6.94|7.45|6.47|6.66|8.98||
2025-07-04 06:24:36|adr_usa_0243|EDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9325|11.64|14.0475|20.9475|14.7425|18.5025|18.625|12.645|12.6|13.0375|16.75|17.8225|19.8375|23.55|24.3775|26.0475|26.8525|29.675|31.1275|28.19|23.82|25.78|11.42|17.31|16.72|18.8|22.19|26.47|29.44|26.61|19.55|21.4|18.29|26.52|23.62|26.06|28.89|39.95|41.78|53.06|47.55|66.91|80.23|88.93|92.09|88.47|93.96|54.22|65.9|94.54|97|120.9|121.55|120.04|146.9|168.81|175.09|158.5|61.8|21.9|16.9|9.75|23.01|21.06|42.64|43.15|45.25|64.59|76.66|77.08|74.05|60.75|48.76|46.8|51.37||
2025-07-04 06:24:40|adr_usa_0244|EDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|23.04|19.95|17.13|10.64|3.7|3.51|5.2|5.64|7.35|7.25|7.14|6.45|10.74|11.05|9.25|7.51|6.2|5.49|2.17|2.51|1.71|2.42|2.11|2.3201|5.88|6.32|8.83|11.71|12.26|12.48|16.17|11.88|19.16|15.89|15.03|16.6|27.3|34.45|32.07|34.569|44.99|58.22|47.93|26.44|25.75|26.81|18.1|6.26|4.53|5.21|3.48|3.495|3.56|3.9|3.46|5.3|5.92|6.66|6.1|6.92|7.28|8.89|9.204|13.35|15.39|19.21|17.29|18.9|39.06|39.45|35.54||
2025-07-04 06:24:44|adr_usa_0245|EDAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.813|6|5.125|2.75|1.75|1.75|1.625|1.813|1.688|2.531|1.5|1.031|0.875|1.5|2.75|1.95|1.7|2.19|1.979|1.65|1.22|1.77|1.75|1.8|1.89|1.79|2.85|2.09|2.741|4.81|4.29|3.76|3.87|8.68|9.68|7.41|5.8|7.406|6.55|6.35|4.6499|4.1|3.55|2.72|1.64|1.7|1.7|3.96|3.17|2.35|2.47|2.25|4.1|3.48|3.769|2.2099|1.66|2.23|1.83|1.83|1.64|4.08|3.86|2.4847|2.8284|3.32|3.2|1.5601|2.57|3.8|3.35|3.65|5.43|4.055|3.49|2.92|3.03|2.82|2.65|2.95|3.0001|2.41|2.24|3.0099|2.667|2.81|2.93|3.17|5.06|3.83|2.7|4.02|3.98|9.1|6.75|6.02|5.71|7.23|7.37|8.47|11.32|11.77|9.94|8.05|5.22|6.32|5.95|3.62|2.44|2.5601|1.78||
2025-07-04 06:24:48|adr_usa_0246|EC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.57|15.77|22.29|27.7|26.88|25.83|27.48|37.21|40.17|39.73|45.47|41.41|41.23|55.35|60.12|59.4|58.22|57.31|44.44|44.97|40.42|36|36.7|33.78|20.29|17.19|15.87|8.87|8.59|6.89|9.28|8.86|8.24|9.47|9.7|9.09|11.89|17.51|21.15|22.67|18.69|19.42|17.87|15.79|18.46|17.65|10.63|11.57|12.39|12.58|11.97|13.96|13.53|14.79|14.59|10.73|10.25|11.09|9.5|11.96|12.4|11.75|11.88|9.84|8.33|9.88|8.61||
2025-07-04 06:24:51|adr_usa_0247|EBR.B|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|6.4|8.5|11.06|8.8|10.1|10.05|10.65|12.9|11.75|14.45|15.45|15.1|15.45|9.05|9.98|12.02|13.26|14.56|16.5|14.33|14.65|15.27|16.54|18.28|13.23|12.8|15.83|8.71|10.23|3.97|5.81|5.03|3.76|4.52|3.73|4.43|5.13|3|2.27|3.17|1.94|2.63|2.53|3.37|7.35|8.65|8.13|5.25|7.4|6.98|8.14|4.39|4.33|7.49|10.04|8.64|10.94|8.23|9.12|5.71|5.95|6.23|5.35|7.26|7.42|5.71|6.64|8.65|9.58|9.44|6.7|7.73|7.52|9.27|9.94|7.67|8.28|6.97|7.52|8.365||
2025-07-04 06:24:54|adr_usa_0248|EBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8.375|7.875|9.5|8.687|9.75|6.21|7.05|6.5|8.5|6.45|3.4|2.65|2|3.75|3.66|7.05|5.3|4.8|6.6|7.8|6.95|7.43|6.65|8.7|10.3|13.75|11.15||11.35|13.6|12.95|14.05|15.05|18.1|17.85|11.54|10.8|13.23|14.39|17.17|13|12.48|12.36|13.38|14.28|14.43|10.43|9.29|10.81|6.56|6.5|3.66|3.49|2.58|2.12|2.56|2.18|2.98|3.67|2.39|1.91|2.01|1.35|1.41|1.42|2.12|6.87|7.51|6.58|4.13|5.61|5.66|7.51|3.95|3.95|6.33|9.78|8.75|11.06|8.22|7.73|5.36|6.48|5.8|5.78|8.28|7.35|5.83|6.63|8.79|8.94|8.96|6.57|6.98|7.11|8.28|8.75|6.68|7.43|5.71|6.52|7.33||
2025-07-04 06:25:01|adr_usa_0249|E|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.8|17.7|21|19.9|20.3|22.2|23.224|23.5|28.252|20.252|24.452|23.6|25.176|24.2|21.652|18.976|21.752|23.376|24.424|26.3|25.88|26.96|23.68|27.796|30.48|30.16|28.692|29.48|32.496|30.556|34.128|39.528|40.612|41.152|49.3|52.4|51.312|59.3|54.244|57.27|60.53|61.16|65.92|61.25|70.67|68.98|71.56|68.93|81.59|65.05|45.9|40.01|48.48|47.45|49.74|45.1|37.55|39.65|40.32|48.85|47.84|40.27|42.45|46.2|38.54|44.11|47.43|45.52|45.31|45.48|47.86|47.94|50.83|49.86|39.19|37.27|35.95|33.29|32.29|27.9|30.45|30.13|27.91|30.94|31.86|31.48|32.97|33.17|36.46|37.15|32.25|34.55|29.97|30.2|30.05|25|18.2|18.6|19.62|22.88|24.56|24.58|26.39|30.97|30.3|23.62|29.61|28.36|26.56|30.96|33.14|30.75|31.53|32.57|28.18|28.97|29.56||
2025-07-04 06:25:06|adr_usa_0251|DRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8|89.2|47.5|33|16.3|25|28.4|17.5|30|22.8|18.8|17.5|18.4|14.4|10|11.6|5.9|10.6|11|9.1|11.8|27.8|51.6|37.3|31.2|36|25|25.3|27.5|31.8|29.3|17.6|17.3|10.5|11.3|10.1|13.3|14.1|15.5|14.2|11.4|8|8.4|5.59|8.14|12.67|8.02|5.67|4.8|7.97|10.33|7.02|5.31|6.06|4.42|4.04|4.74|4.77|5.1|5.38|6.71|7.71|6.31|5.6|7.5|7.25|5.87|5.95|4.12|3.76|2.49|2.72|2.1|2|1.75|1.22|1.52|3.35|4.61|5.21|4.51|5.23|3|3.45|3.37|3.03|2.73|2.13|2.02|2.25|1.74|4.32|4.09|6.1|9.77|15.15|10.6|9.07|12.74|9.83|9.21|9.14|6.79|5.32|6.5|7.32|11.57|10.22|9.32|6.75|8.47|8.27|9.74|11.01|15.01||
2025-07-04 06:25:11|adr_usa_0252|DQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|11.65|5.42|1.88|3.36|1.2|0.99|0.76|2.382|1.436|2.036|7.652|8.354|4.726|6.904|6.432|4.14|4.986|2.322|2.432|3.598|4.974|4.968|4.004|5.236|4.362|4.868|10.764|12.302|13.004|6.866|5.1|6.734|7.19|10.6|7.628|15.304|10.058|24.574|45.26|92.75|71.23|50.37|57.34|38.03|48.9|62.73|50.76|43.04|36.92|34.4|24.01|19.09|19.93|15.24|19.24|21.43|13.99||
2025-07-04 06:25:15|adr_usa_0253|DL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:16|adr_usa_0254|DEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||26.63|27.13|24.13|24.5|25.25|25.75|27.13|27|26.88|29|31.88|30|37.38|36.38|37.25|41.56|45.25|37.81|45.69|45.25|43|41.44|36.81|30.81|34.63|34.44|41.75|40.48|43.84|40.59|43.42|48.29|50.83|48.31|41.83|39.34|43.6|43.74|50.56|56.65|53.9|49.95|56.34|57.27|58.12|57.71|58.15|61.7|66.19|71.5|77.29|79.43|85.39|85.42|90.58|82.1|78.62|74.4|56.37|46.49|54.56|62.04|67.61|65.28|61.28|65.5|71.66|78.26|85.09|80.26|85.61|95.56|95.34|109.22|119.57|119.71|118.26|122.68|127.67|125.71|128.79|119.87|123.2|118.85|110.96|106.37|114.56|102.6|109.13|112.48|101.24|114.31|121.92|134.41|138.47|135.64|146.52|139.41|144.35|154.78|168.06|171.28|163.44|141.91|140.61|134.4|154.95|157.74|193.25|192.11|203.17|199.69|186.97|176.39|186.55|173.04|168.02|165.65|140.57|150.8|135.09|130.76|119.36|108.82|109.02||
2025-07-04 06:25:21|adr_usa_0257|DBVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.5|237.5|392.1|344.9|260.3|322.6|345.8|365.2|360.8|332|439.3|225|213.6|233|222.4|151|77.9|94|90.7|78.1|94.2|45.5|21.5|24|54.4|58.5|59.2|30|13.9|15.1|20.7|13.8|14.5|18.5|15.3|7.41|8.037|5.766|4.5|3.9|4.45|9.29||
2025-07-04 06:25:25|adr_usa_0260|CYOU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:26|adr_usa_0261|CX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|10.69|10.595|11.72|9.655|10.535|13.245|12.875|12.62|12.2|15.015|11.775|11.63|8.975|11.09|12.5|12.635|14.425|14.67|14.15|16.105|19.985|19.1|23.835|28.15|30.88|28.485|28.89|32.54|34.01|38.88|32.29|28.61|27.55|28.44|20.05|6.95|5.39|9.76|13.28|11.29|9.56|10.83|7.75|9.04|8.99|8.61|5.37|4.66|7.68|5.54|7.47|8.9|10.74|11.5|11.24|10.93|13.08|12.87|13.23|12.51|10.15|9.3|7.86|6.3|5.54|6.36|8.29|7.81|8.46|8.27|9.31|7.59|6.55|5.96|7.09|5.14|4.85|4.12|3.75|3.73|3.28|2.4|3.21|4.6|6.61|8.28|8.2|6.15|5.1|4.67|3.74|4.57|4.98|6|7.97|6.91|7.64|7.53|6.13|5.57|6.2|6.85||
2025-07-04 06:25:31|adr_usa_0262|CUK|price_second_month|1.8261682242991|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20||21.55|13.55|22.9||21.9|29.9|27.69||30.5|33.4|44.62||48.59|52.98|60.69||55.29|51.28|56||39.55|48.38|54.62||46.75|46.06|37.62||33.97|25.09|18.15||28.18|32.24|37.3||33.45|44.06|49.48||36.18|36.14|30.04||33.51|38.74|40.93||38.56|34.89|41.62||36.13|37.74|44.56||54.28|55.08|51.54||46.14|46.73|54.37||66.9|66.18|71.67||58.41|56.05|55.54||45.93|40.35|42.71||11.3|12.73|16.19||20.7|20.6|18.53||7.62|7.33|9.73||16.46|10.18|15.16||16.9|19.01|25.17||27.195||
2025-07-04 06:25:37|adr_usa_0266|CS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:38|adr_usa_0267|CRTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.09|31.89|30.13|40.35|44.69|48.11|42.42|39.57|37.17|44.4|36.88|41.27|44.75|52.43|47.51|31.84|29.99|24.47|25.45|23.3|27.47|19.17|18.37|17.09|12.8|10.07|13.56|19.2|34.2|37.75|38.31|40.15|31.51|25.25|27.02|27.06|34.13|31.89|29.45|24.8|32.48|39.36|47.43|40.78|38.81|25.56||
2025-07-04 06:25:42|adr_usa_0268|CRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||5.85|5.45|5.75|6.5|7|7.05|8.15|9.5|10.176|10.35|10.35|10.376|10.726|11.9|12.326|14.85|10.94|15.81|19|17.75|22.37|20.25|17.5|17.75|17.25|14.25|19|17.25|16.8|16|16.94|17.45|14.69|14.31|12.35|15.85|18.62|18.65|21.2|21.33|22.75|25.02|28.4|25.7|28|26.71|34|34.28|34.8|38.4|42.44|49.41|43.7|37.97|37.6|37.04|26.41|22.05|20.22|23.58|25.46|25.8|23.21|22.66|15.67|17.54|23.07|22.13|18|19.15|21.38|17.12|17.57|18.37|21.73|20.94|21.25|25.46|29.46|27.62|23.24|23.41|28.31|28.04|29.77|29.32|25.55|30.61|33.8|33.11|33.77|36.12|34.91|34.66|33.1|36.99|33.12|27.66|31.74|31.35|33.62|38.3|33.88|32.16|37.1|39.25|43.33|52.07|53.12|48.68|44.89|41.49|36.99|40.35|47.31|47.54|57.57|62.75|84.31|81.76|90.77|102.27|102.52|91.16||
2025-07-04 06:25:48|adr_usa_0269|CRESY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4767|21.7892|17.8217|18.1576|16.1694|12.7103|12.2564|9.4238|9.8778|9.4238|8.6249|8.062|7.944|7.6081|7.5445|8.289|8.289|8.8518|5.5835|5.9012|5.4473|4.0855|4.7391|7.0361|7.944|7.4446|13.4457|10.1683|9.3421|10.713|13.3822|14.9347|11.7571|10.6676|9.6235|12.8011|12.3109|12.0385|15.7517|18.0487|20.5363|18.775|16.7958|16.1058|13.1915|9.9867|5.7741|6.5095|8.6975|10.2681|12.7376|11.6572|11.0852|12.5469|17.0773|15.8062|15.8425|12.8284|9.9867|11.5846|6.4369|7.1813|7.7896|7.6081|7.3448|7.2903|10.2863|8.5341|11.403|10.132|10.7039|11.3349|12.0294|9.4964|10.0049|10.7675|11.2214|16.0514|14.8076|17.05|18.3755|17.5221|19.8009|20.3638|15.3704|13.2006|10.822|11.3213|9.0607|5.1205|5.3592|4.5018|2.9918|3.1689|3.7002|4.7254|5.8625|5.4245|4.1383|6.0862|6.5336|5.8253|5.5829|7.1208|6.0203|7.6207|8.6018|7.83|9.9|8.01|12.93|10.62|11.97||
2025-07-04 06:25:56|adr_usa_0270|CPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:57|adr_usa_0271|CPAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.11|9.36|12.57|13.37|13.61|12.4|11.13|9.48|8.75|9.56|8.49|8.52|7.51|7.01|6.48|6.61|9.1|9.75|8.95|9.24|11.32|12.17|12.628|12.06|12.07|10.92|9.5|10|8.6|8.3036|9.55|8.69|6.61|7.9716|8.6531|8.8786|6.875|5.52|6.44|6.67|5.2699|5.0188|5.25|5.29|5.37|5.3544|4.88|5.28|5.53|5.59|5.66|5.71|5.8185||
2025-07-04 06:26:02|adr_usa_0275|CMCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140|87.75|96.25|164.85|84.55|97.7|78.5|55.35|64.3|50.8|48.45|60.05|47|62.5|71.1|69.2|50.25|31.75|36.95|22.5|18.8|17.2|15.3|14.1|10.45|9.85|14.85|11.5|10.15|6.95|6.3|3.4355|3.3025|1.7585|2.59|2.05|2.2|2.015|2.38|5.75|3.6|5.78|5.29|4.23||
2025-07-04 06:26:05|adr_usa_0278|CIG.C|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5533|4.9862|4.3722|4.5365|5.2091|4.8298|5.7918|5.7996|5.084|7.5595|7.1518|7.186|5.4506|5.3088|5.4477|3.8374|4.1894|3.7117|5.1054|5.9608|3.898|3.1115|3.215|1.8164|1.2832|1.0694|1.1798|2.0007|1.6904|2.5527|1.6169|1.9456|1.504|1.5109|1.3591|1.2073|2.138|3.008|2.8976|3.1322|2.256|2.5941|1.4833|1.3246|1.8076|1.8559|2.2308|2.4231|2.4385|2.6077|3.35|3.98|3.39|3.05|3.5|4.07|3.32|2.3538|2.4|2.508|2.52|2.64|2.91||
2025-07-04 06:26:10|adr_usa_0279|CIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.7566|0.7876|1.2203|1.1571|1.3342|1.4209|1.7992|2.0236|2.1575|2.1455|1.8679|1.426|0.845|1.1225|0.5666|0.9375|0.6636|0.8117|0.7394|0.7005|0.8117|0.5893|0.7056|0.4221|0.4777|0.5353|0.6742|0.5893|0.4003|0.2855|0.2793|0.4532|0.487|0.7076|0.7863|0.6253|0.8246|1.0291|1.1497|1.3445|1.5709|1.8075|2.3109|1.7034|1.8453|2.0205|2.1312|2.6305|2.5351|2.7952|2.5391|3.2179|2.9375|2.1548|1.8594|2.2511|2.4859|3.0593|2.7854|2.6896|3.0868|3.1968|3.1556|3.573|3.5412|3.2847|4.273|4.0311|3.9773|2.8636|2.7841|3.1061|2.3698|2.4891|2.9514|3.5783|4.3786|2.8137|2.3448|2.304|1.0704|0.8716|0.7646|0.7595|1.361|1.1469|1.6821|1.1673|1.3406|1.0399|1.2743|1.0399|0.9124|1.6464|1.9472|1.9064|1.8096|1.5445|1.5445|1.0144|1.0402|1.2843|1.1198|1.5325|1.5089|1.3609|1.4911|1.9|1.8154|1.6846|1.5|1.7462|1.8769|1.7|1.8231|1.86|2.05|1.95|1.86|1.87||
2025-07-04 06:26:16|adr_usa_0280|CIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.625|18.25|19|18.625|16.125|18.125|17.5|17.438|14.5|11.75|12.125|7.25|5|3.875|5|5.0625|4.25|3|3.0625|3.75|2|3|1.82|1.53|1.51|1.7|2.21|1.85|1.96|2.54|5.04|4.83|4.93|7.14|6.54|6.97|11.99|16.01|14.15|21.38|25.7|32.81|27|29.1|30.07|26.79|28.01|32.78|37|33.75|38.2|33.3|20.34|16.6|28.7|35.54|42.9|46.38|47.82|64.23|61.7|56.93|66.65|65.78|57.76|63.9|59.21|57.46|64.27|64.94|57.9|55.07|50.73|50.5|55.73|63.28|51.7|41.1|40.73|34.5|28.34|30.08|32.56|39.27|33.5|37.35|44.01|45.41|38.61|42.18|46.59|43.36|40.01|48.34|46.97|49.8|48.27|47.48|25.86|28.06|30.45|33.45|30.02|33.25|31.86|36.23|44.91|27.45|26.6|25.56|23.41|26.7|27.59|32.52|35.46|33.09|32.7|41.72|41.43||
2025-07-04 06:26:20|adr_usa_0281|CHU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:21|adr_usa_0282|CHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.84|16.8|16.1|17.06|20.02|21.89|19.66|18.95|17.48|18.9|20.54|17.36|18.76|19.27|19|17.2|18.88|24.54|24.72|24.8|15.82|14.51|18.8|16.85|18.03|18.81|19.22|20.57|24.46|29.34|31.96|34.72|32.97|29.76|30.8|29.89|31.65|30.93|32.5|31.04|30.86|30.28|31.77|31.45|30.09|31.46|32.21|30.43|30.51|31.63|34.07|36.05|33.08|32.87|35.16|34.49|34.45|37.01|36.49|34.7|34.6|34.47|35.83|34.5|37.36|35.16|37.04|36.78|38.35|39.23|40.98|40.85|40.56|43.46|42.11|40.11|34.56|37.41|40.82|36.82|37.25|37.91|39.16|38.65|38|38.88|44.36||
2025-07-04 06:26:25|adr_usa_0283|CHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:26|adr_usa_0284|CHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:27|adr_usa_0286|CEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:28|adr_usa_0287|CEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:29|adr_usa_0288|CCU|price_second_month|0|||||||||||||||||||||||||||||||||||||||5.4294|6.3261|7.1231|8.7171|10.7593|10.9087|9.6635|9.5638|10.3609|8.4181|10.0619|8.468|8.7171|8.2687|9.0719|8.0135|7.671|7.7021|9.4642|10.4106|10.7593|10.6597|9.5638|6.1767|8.5676|7.7209|11.1578|10.4356|11.1578|10.2612|8.8665|9.2152|7.8952|10.0619|9.1654|8.8267|6.9298|6.356|5.9774|5.4434|5.6706|6.7505|6.6309|6.5314|8.3325|9.7033|7.9898|9.4045|10.1178|9.9305|9.3447|10.4645|10.2213|10.839|9.265|9.9345|11.5802|11.7755|13.8277|14.4574|14.2063|13.238|14.1624|13.7839|11.3291|10.6159|12.9272|12.967|14.3657|15.4138|16.2944|23.0888|22.4073|21.5784|23.1924|22.8377|22.8058|28.6597|25.8902|25.9379|29.2495|32.6519|26.6389|26.3792|24.28|22.47|23.56|21.65|20.65|19.11|22.28|22.22|22.3|19.51|21.82|21.15|19.89|23.73|26.35|27.4|25.48|27.86|25.36|26.4|25.98|28.72|26.81|22.6|18.51|15.94|14.01|13.2|14.31|17.3|17.96|20.29|16.07|15.98|14.01|10.93|12.18|15.18|14.9|14.73|12.25|11.63|12.51|11.2|11.46|13.95|13.63||
2025-07-04 06:26:33|adr_usa_0290|CCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|61.1|61.8|75|63.1|39.1|37.8|33.915|38.8|32.5|30|47|41.8|41.1|50|53.9|65.6|73.6|77.8|72|68|68.1|52.7|45.2|47.6|38.7|42.3|44.2|48.5|35.9|40.4|38.85|26.2|38.83|34|38|30.2|25|25.527|27.5|23|15|19.62|21.8|44.2|33.7|25.3|24.5|19.1|13|19.5|15.82|14.2|13.7|13.9|10.1|5.009|5.1085|6.49|4.44|5.19|8.45||
2025-07-04 06:26:37|adr_usa_0291|CCIH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:38|adr_usa_0292|CBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:39|adr_usa_0293|CANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||764.9962|584.9971|622.4969|925.4954|868.4957|623.9969|578.9971|590.997|584.9971|346.4983|275.9986|460.4977|320.9984|421.4979|391.498|331.4833|292.4985|275.4136|238.4988|214.4989|281.9986|190.499|187.4991|217.4989|171.7491|30|24.5|26.52|12.5|21.1|25.9|18.2|26.3|20.6|18.6|11.9|11.4|8.71|9.272|8.3|2.71|2.37|2.85|2.1083|2.0801|2.38|2.22|1.96|1.76|1.03||
2025-07-04 06:26:42|adr_usa_0294|CAJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:43|adr_usa_0295|BVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.095|4.875|5.9075|4.625|4.0325|3.375|3.9225|1.9075|3.14|3.36|3.5475|3.845|4.11|4.36|3.765|4.125|2.9075|4.055|4|4.7975|4.5125|6.4775|7.4625|6.465|5.6175|6.3|7.3625|9.5475|14.555|12.105|11.715|11.36|11.75|11.58|10.69|12.405|14.01|13.11|12.885|13.975|14.27|13.855|16.765|19.115|27.915|38.015|32.9|23.2|18|19.26|28.33|25.27|40.15|33.61|36|41.34|50.64|46.67|44.12|46.83|39.15|40.13|39.14|34.66|32.77|25.62|17.95|12.63|11.8|12.6|10.69|14.56|9.25|11.58|11.2|6.32|4.74|5.22|9.56|12.36|11.17|12.3|12.44|13.43|13.99|15.55|15.47|12.59|14.14|16.64|15.17|15.24|15.37|11.15|7.85|14.08|11.1|11.06|11.52|7.5|7.31|9.9|8.54|5.32|8.16|7.58|6.81|8.54|9.54|15.1|17.9|12.4|12.1|12.75|14.98||
2025-07-04 06:26:47|adr_usa_0296|BUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.39|50.27|48.56|51.01|58.78|55.3|59.99|54.15|60|65.75|67.52|81.57|85.56|92.87|93.77|96.24|102.72|101.33|110.03|111.14|116.99|123.57|122.02|107.46|124.91|116.26|126.22|126.45|102.4|107.95|118.53|117.76|115.75|106.18|94.77|95.59|76.16|77.69|82.76|94.5|79.08|58.37|47.14|57.32|67.99|64.33|75.86|60.8|58.7|64.22|56.1|48.36|56.38|59.4|57.6|57.85|62.7|62.45|65.19|61.44|54.73|59.84|69.28||
2025-07-04 06:26:50|adr_usa_0297|BTI|price_second_month|0|||||||||||||||||||||||||||||12.185|9.875|11.185|12.75|11.935|11.435|10.685|11|14.685|14.375|14.5|13.375|6.815|7|7.75|7.125|6.25|6.875|6.94|6.625|7.815|7.875|8.5|8.875|8.185|6.69|7.905|8.81|9.185|8.56|9.095|10.03|9.25|9.375|9.375|9.095|9.28|8.625|6.315|4.25|6.065|6.565|7.28|8.155|7.88|8.7|8.21|9.26|11.96|11.5|9.05|9.68|10.795|10.255|12.625|15.355|14.705|15.13|16.68|18.39|19.095|20.32|21.85|23.94|24.9|27.875|28.575|30.505|34.04|33.25|39.3|37.7|37.685|34|26.21|25.52|27.375|30.365|30.635|33.95|29.275|33.97|36.45|40.565|45.175|44.805|46.575|50.64|47.04|52.37|52.715|52.14|54.885|50.785|53.165|54.395|60.63|59.21|59.085|58.235|55.36|52.99|57.87|54.32|60.825|62.095|54.52|63.84|72.12|62.12|63.63|59.06|51.2|48.38|34.87|36.74|34.67|35.1|39.61|39.8|40.08|33.77|35.31|35.06|38.67|37.69|33.65|44.24|44.24|40.05|41.27|38.06|31.71|33.2|31.89|29.89|31.03|37.57|37.94|38.93|45.2||
2025-07-04 06:26:55|adr_usa_0299|BSMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:56|adr_usa_0301|BSBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2625|10.4102|12.067|13.0822|11.7222|10.4293|9.1077|6.7805|10.391|7.5562|7.4126|6.5411|6.9146|7.1061|5.4493|6.225|4.8651|6.4166|6.6081|5.4589|4.7693|5.1237|3.8308|3.9649|3.237|4.7885|6.723|8.2075|10.4964|7.4892|8.4756|8.9928|10.8028|9.2418|7.901|10.6209|12.6991|10.2091|9.8164|10.506|8.3416|4.5299|5.095|7.154|7.2785|7.2689|7.7095|6.09|6.2|7.13|5.92|5.19|5.46|5.98|5.61|6.27|5.81|5.43|5.6|4.53|4.36|5.3||
2025-07-04 06:26:59|adr_usa_0302|BSAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5929|8.1328|9.0953|7.1222|9.3359|8.7584|8.5178|8.8547|10.7315|9.4803|9.6728|7.9885|8.0125|7.1222|5.0048|5.871|6.9538|6.8816|8.0847|8.0847|7.6997|6.9297|7.5553|7.6997|8.4697|9.2974|8.9317|8.5082|8.1424|7.615|7.0375|7.2031|6.8951|8.4042|8.0654|9.1319|10.6064|10.2098|10.5101|11.4533|13.5707|12.0115|14.6025|16.6506|18.283|15.6112|16.77|18.691|18.3253|18.9028|18.3253|18.5178|19.9269|20.0192|16.9432|12.82|13.4475|16.0346|19.6997|23.4071|24.666|23.8961|33.232|35.257|32.0115|34.6833|34.7873|25.6824|31.1877|28.6583|28.6006|26.93|29.06|24.35|22.26|22.36|21.58|25.1|23.86|21.86|21|21.37|19.23|18.08|17.19|18.05|21.17|21.66|21.98|24.7|29.25|27.47|32.65|32.16|30.6|30.96|31.65|27.95|28.4|21.6|18.07|15.77|15.38|17.21|22.59|21.39|21.05|17.71|19.52|19.89|16.04|15.61|16.78|17.37|19.13|19.57|19.63|18.88|20.65|18.97|21.64|24.14||
2025-07-04 06:27:03|adr_usa_0303|BRFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6458|0.6771|0.6771|||||||||||1.3333|0.9792|0.85|1.0167|1.1042|1.0417|0.6583|0.5208|0.4342|0.7492|0.9458|1.1158|1.7083|1.4742|2.5583|2.9542|3.4958|3.4292|4.4333|5.2825|5.775|4.75|5.2675|5.9925|6.0625|9|9.45|11.935|11.95|16.425|12.5925|8.0075|6.08|9.69|11.045|12.125|12.3275|12.97|13.49|15.24|17.81|18.94|19.8|20.15|20.91|15.57|16.11|18.35|21.59|23.33|23.21|22.2|18.26|21.58|26.66|26.01|22.7|20.21|19.05|14.24|12.77|12.5|16.73|15.23|12.99|13.36|13.44|11.79|9.19|5.77|4.99|5.7|5.48|7.04|9.2|8.56|6.02|4.28|3.6|4.11|3.9|4.93|4.53|3.51|3.17|3.22|2.99|1.82|1.18|1.64|1.83|2.92|3.06|3.63|4.61|4.13|3.07|3.51||
2025-07-04 06:27:07|adr_usa_0304|BP|price_second_month|0||||||||11.5|13.625|16.25|17|16.125|17.3126|20.0626|19.625|24.5|34.8126|37.5626|26.6876|26.5626|29.3126|24.375|27.1876|28.3126|27.875|28.9376|29.375|34.25|33.3126|41.0626|40.125|38.5|34.0626|35.875|32.375|28.8126|30.125|23.75|21.6876|24|28.75|28.75|29.625|32.5626|35.125|38|39.688|38.25|42.688|45.064|47.814|50.188|52.688|58.876|69.25|66.188|72.438|84.626|83|82.688|88.438|73.126|92.126|85|107.188|111.844|121.876|94.126|109.126|110.5|94.876|99.2|106.78|101.76|88.34|99.1|102.14|93.6|78.42|76.22|83.78|83.44|85.38|98.4|106.009|107.4|122.7|129.84|120.4|136.76|131.68|132.84|141.4|136.1|136.16|123.08|134.02|134.72|145.48|129.74|145.02|115.26|97.38|76.72|99|102.9|114.36|106.42|85.9|69.66|80|48.47|46.24|39.39|43.55|47.16|36.46|42.06|41.76|40.4|42.91|41.3|47.01|50.61|50.45|47.84|39.32|41.44|41.46|33.54|34.6|29.09|31.4|33.86|35.01|33.92|36.15|34.73|40.07|38.86|45.82|42.88|40.35|42.65|40.72|36.95|37.42|31.29|23.14|20.93|19.56|24.41|26.23|24.46|25.96|29.21|32.37|30.84|35.9|39.6|33.71|37.18|36.29|34.99|37.57|33.96|29.31|33.12|29.1||
2025-07-04 06:27:13|adr_usa_0305|BORN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:14|adr_usa_0307|BMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|11.11|11.11|11.45|11.56|11.9|12.4|||20.6|20.5|25.8|37.59|37.9|28.43|26.84|22.99|20.65|19.5|9.32|9.95|14.86|16.92|29.7|27.09|24.65|40.35|50.14|42.53|31.8|27.08|18.75|20.17|13.78|12.53|13.74|16.76|14.79|19.62|30.59|22.53|29.09|35.51|44.13|51.81|52.35|47.79|61.22|66.41|60.18|78.47|73.28|77.06|85.77|104.02|99.01|113.54|81.45|42.5|43.83|52.21|48.97|26.47|25.08|29.8|20.51|17.88|15.11|13.78|15.76|17.09|15.56|15|15.77|14.44|12.84|20.9|17.31|24.03|28.42|35.19|66.05|52.51|84.9|89.67|96.54||
2025-07-04 06:27:18|adr_usa_0308|BLRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1919.9904|2087.9896|1438.7928|1337.9933|1619.9919|2309.9884|1001.995|1343.9933|1583.9921|1667.9917|1313.9934|1031.9948|773.9361|1451.9927|1175.9941|737.9963|743.9963|593.997|570.5371|516.6574|605.997|779.9361|503.7575|614.9969|677.9966|605.997|545.9373|527.9974|389.8181|238.7988|216.7189|124|105.148|86|69.2|86.4|92.8|137.6|112.4|112.8|105.2|63.6|62.4|60.272|28.056|23.996|62.8|50.8|57.2|48.4|28.76|29.82|11.048|4.11|3.8||
2025-07-04 06:27:21|adr_usa_0309|BITA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:22|adr_usa_0310|BIDU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.377|5.169|7.766|7.941|10.859|10.632|13.32|19.746|34.134|24.72|34.494|32.122|14.275|12.809|25.112|33.078|44.218|48.752|67.59|82.92|109|128.71|129.54|145.78|119.55|136.7|122.29|112.01|96.22|94.32|97.28|134.96|163.03|173.79|169.32|218.21|244.34|208.81|200.19|166.11|205.33|157.52|175.91|175.45|164.47|174.13|191.8|223.88|249.65|252.34|240.39|224.25|182.61|170.06|114.47|104.47|117.99|119.98|108.36|124.2|134.36|339.91|189.2|155.08|149.84|151.67|140.35|134.07|99.64|140.82|123.62|128.36|119.63|105.54|99.76|87.98|83.51|90.16|83.92||
2025-07-04 06:27:25|adr_usa_0311|BHP|price_second_month|0|||||||||||||||||||||||||||||12.3073|15.7102|14.4146|14.3585|16.2499|18.245|18.6769|17.7614|18.9489|15.9779|13.6028|17.0057|17.2216|18.841|18.733|22.4036|23.2111|26.3981|24.7787|23.7509|22.0236|25.1026|23.4832|24.9946|26.0742|11.7157|12.7953|11.4998|12.4714|10.852|7.881|8.5028|7.4232|5.9377|6.8014|6.5034|8.9606|9.3406|9.4485|8.6367|8.7447|9.5004|8.7187|9.4788|9.7379|8.9446|9.4529|10.8797|11.0403|8.9178|10.2377|10.0147|10.2555|12.7257|14.6698|17.042|15.3832|16.6852|21.1887|27.4312|22.3837|27.9217|28.6886|32.1844|38.5963|37.544|36.9465|38.2842|46.9434|56.316|67.6238|65.2606|75.2129|62.8796|35.6891|32.4787|50.1538|55.558|67.1512|65.3944|57.8232|59.3035|73.4829|84.3626|85.0939|75.9531|67.0353|68.5067|54.8714|58.6793|64.244|66.7588|58.2512|56.432|60.8374|61.4438|60.5342|61.203|46.0427|46.8364|39.8002|32.8443|23.7928|20.1632|24.0514|26.7535|33.4775|33.7272|31.2926|38.7925|37.0536|41.4679|44.3929|42.8412|39.5595|47.1753|46.2924|43.84|45.9535|38.6231|42.0029|49.1015|49.7525|67.6952|66.09|58.9825|50.1092|60.4539|63.0133|54.89|62.8|60.97|54.9|57.49|60.96|57.34|59.53|55.13|52.65|48.48|48.99||
2025-07-04 06:27:30|adr_usa_0313|BCS|price_second_month|0|||||||||||||||||||||||||||||6.7196|6.75|7.3125|8|7.75|8.125|6.375|6.4375|6.875|5.8425|5.905|6.28|6.8125|7.625|8.625|8.3125|7.595|9.0325|9.595|9.6575|10.6875|11.1575|11.9375|11.7825|11.7825|14.375|17.47|18.125|19.625|22.8125|24.4375|29.75|27.0325|22.5|23.235|27|30.5|29.4375|29.0775|24.625|26.75|25.75|28.25|30.8|30.25|31.25|30.85|30.175|35.65|28.9|29.35|23.01|28.85|29.58|35.6|36.85|35.55|37.38|41.62|43.95|38.28|40.3|40.77|46.87|46.35|50.6|54.06|58.56|57.23|49.6|46.36|37.57|29.93|25.7|11.25|5.14|19.31|24.44|19.73|19.17|17.62|18.53|16.14|20.77|18.39|11.17|11.65|15.57|11.05|11.63|15.83|18.55|19.19|17.47|17.78|17|16.52|15|15.29|15.86|16.53|15.95|13.45|9.44|10.58|9.11|10.75|11.19|10.77|9.87|10.35|11.75|10.68|9.36|8.27|8.66|7.47|6.64|8.81|7.7|5.66|5.82|7.12|8.83|10.58|10.25|9.9|9.9|8.68|7.79|7.95|8.46|7.52|7.51|7.22|8.5|11.35|12.17|13.48|15.84|17.83||
2025-07-04 06:27:35|adr_usa_0314|BCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8333|5.2233|5.2833|5.5333|6.7033|7.2167|8.7833|10.4333|9.7|11.4|11.95|12.7667|11.6|13.75|13.5333|14.62|12.2|13.02|14.7633|15.4|15.6467|16.0867|15.5067|18.8567|16.15|13.9167|9.0433|12.25|13.7667|15.15|17.31|20|18.75|27.0467|28.9267|28.3|29.3333|27.9633|26.2567|32.01|28.14|27.9367|29.65|32.97|30.1667|27.84|29.4467|25.13|27.0033|24.2933|25.1|23.3733|23.51|20.84|20.15|20.4133|20.2667|22.3433|23.0033|24.06|25.4|29.27|28.52|35.1667|31.58|29.6733|29.14|32.14|28.1|27.86|23.74|18.77|16.74|17.48|18.8|22.43|19.1|18.45|19|21.25|20.55|18.54|18.48|21.37|21.04|21.26|22.18|23.82|24.25|25.54|22.88|26.38|30.93||
2025-07-04 06:27:41|adr_usa_0315|BCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:42|adr_usa_0316|BBVA|price_second_month|0||||||||||||||||||||||||3.8272|3.3351|3.8272|3.7178|3.4855|3.3898|3.4171|2.9251|3.4171|3.4991|3.2941|2.7337|3.0891|3.1984|2.7611|2.3647|2.5697|2.843|2.884|2.4056|2.6653|2.6107|2.5833|2.8569|2.9248|3.1571|3.2939|3.595|4.2642|4.0595|4.5516|5.5219|6.3968|7.6949|8.7755|9.7999|15.213|16.6481|12.3631|15.5|14.5159|14.3313|13.2242|13.7163|14.6389|13.6548|14.7004|13.0397|14.5454|13.5317|12.8429|12.0063|11.4552|11.9965|9.6248|10.0971|8.2962|9.7625|10.5794|11.8292|13.5908|13.0692|13.1873|16.12|17.0156|15.441|16.4546|17.3502|19.9876|20.4206|22.5365|23.7667|23.9733|24.8394|22.8514|24.4457|20.1844|21.9559|16.5629|10.2054|7.0562|12.26|17.79|19.01|12.95|10.4|12.07|9.21|12.3|11.73|9.09|8.43|8.99|5.72|7.53|8.45|9.71|9.33|9.58|11.89|12.31|12.87|12.13|10.71|9.98|9.89|9.29|8.27|6.33|6.61|6.22|6.16|6.54|8.22|8.84|8.56|8.32|6.89|6.2|5.66|6.18|5.43|4.75|5.23|4.76|3.11|2.89|4.58|5.57|6.23|6.54|5.3|5.88|5.47|4.44|5.86|7.76|6.52|7.94|9.29|9.95|10.91|10.65|9.45|13.23|15.04||
2025-07-04 06:27:47|adr_usa_0317|BBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:48|adr_usa_0318|BBDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7107|11.1074|11.9835|14.4628|14.1653|10.8182|11.9835|9.7934|12.1074|13.9917|12.876|10.7438|6.9835|6.0992|5.7355|4.5289|5.9091|7.595|7.0992|8.6273|6.7686|8.405|7.7438|9.4298|6.3802|5.124|6.9752|9.0413|6.1322|5.8957|6.2231|4.7769|2.7107|2.9504|3.4876|3.4722|3.7818|3.5364|2.9091|3.1455|3.44|3.12|2.445|2.29|2.74|2.7208|2.85|2.55|2.3|2.48|2.14|1.93|2.47||
2025-07-04 06:27:52|adr_usa_0319|BBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.239|0.8672|1.0234|1.0382|0.7125|0.8523|0.4804|0.6515|0.5266|0.6664|0.8672|0.8672|1.062|0.8211|0.8449|0.7541|0.6768|0.678|0.8761|0.7854|0.5013|0.387|0.4254|0.5953|0.6387|0.7128|0.7535|0.6389|0.7262|0.9686|1.4159|1.4266|1.9001|2.7399|3.7001|2.7265|2.9201|3.3655|3.2834|4.5319|4.4052|5.7385|5.6029|6.4284|4.9291|2.8487|2.3347|4.0884|4.34|5.6734|5.098|4.8123|5.7115|6.4987|6.3432|6.4534|5.7827|5.3454|5.8767|4.7428|5.3195|5.4555|5.8216|6.3229|4.555|5.2018|4.6059|5.4683|7.15|6.0681|5.1665|4.1395|2.9964|2.5213|2.4931|3.2391|4.6155|4.4758|5.4693|4.8266|6.0561|5.5723|6.796|4.9149|4.3451|6.2359|7.1876|7.0323|6.003|5.8978|5.0939|2.8595|3.1157|3.7521|3.4215|4.6182|4.0727|3.2|3.5091|4.25|3.63|2.97|2.53|3.08|2.99|3.33|2.78|2.46|2.78|2.13|1.95|2.88||
2025-07-04 06:27:55|adr_usa_0320|BAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8438|4.4688|3.75|5.7813|8.4375|8.1875|10.1563|8|7.875|5.535|4.125|4.05|5.55|4.36|2.57|1.35|1.15|3.09|5.175|8.05|13|7.815|14.49|21.7|25.285|18.92|19.7|18.01|17.15|12.02|12.98|14.53|13.07|16.93|18.25|17.85|16.89|16.34|14.61|5.54|4.37|7.29|11.16|13.2|14.21|11.74|17.94|21.47|24.38|32.08|23.79|15.97|18.46|11.2|12.57|13.02|15.05|15.75|14.76|17.84|13.9|13.01|13.65|14.99|9.09|8.12|7.76|13.44|12.63|11.6|14.82|16.31|20.61|20.6|24.13|27.94|28.48|23.95|29.02|28.18|28.83|21.62|13.95|13.2|12.1|10.32|7.77|8.42|11.25|19.87|25.37|17.69|18.65|18.9|11.82|10.97|7.75|8.81|8.84|7.78|8.47|7.19|6.32|5.02|3.69|3.79||
2025-07-04 06:27:59|adr_usa_0321|BABA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.64|85.12|92.52|68.57|84.08|66.97|82|96|94.99|102.9|123.91|171.25|179.91|186.14|197.98|174.6|160.86|176.92|154.81|166.2|194.7|205.61|201.72|286|279.96|252.75|211.13|166.99|127.53|112.93|96.05|93.84|79.86|87.79|78.67|93.65|74.67|74.59|79.06|83.34|87.37|132.51|119.52||
2025-07-04 06:28:02|adr_usa_0322|AZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.833|7.214|7.4014|7.7518|8.432|9.6968|11.4543|10.7742|12.0165|13.5136|15.5523|16.4892|17.1675|17.8945|18.0238|24.9099|23.261|20.5178|23.6095|23.0811|22.1367|22.1367|25.0148|18.6234|23.6826|25.6107|25.72|23.125|23.91|24.25|22.725|25.49|21.86|14.575|18.92|16.06|20.62|19.825|22.975|24.31|23.45|23.265|19.695|19.87|21.26|23.06|23.025|23.125|26.47|32.57|28.945|28.065|26.59|24.6|23.69|18.815|21.845|24.35|18.865|15.795|20.86|23.315|22.415|22.06|21.125|24.715|23.465|24.585|26.2|23.71|22.99|22.445|20.205|23.395|23.77|22.72|25.625|24.605|28.595|33.88|36.1|38.005|37.085|34.45|33.775|31.28|34.05|28.67|29.7|32.81|26.14|29.26|34.39|29.83|32.87|33.19|37.03|38.34|39.82|41.58|37.38|45.03|48.48|43.8|54.6|56|52.94|48.38|56.77|58.28|54.83|60.88|66.48|62.38|67.97|65.18|73.08|67.82|64.59|64.16|78.02|87.62|67.62|76.21|72.83||
2025-07-04 06:28:07|adr_usa_0323|AVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:08|adr_usa_0324|AVAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|9.74|10.12|6.48|7.32|6.55|7.26|8.32|7.31|7.82|8.32|8.91|8.19|8.58|8.53|7.92|6.34|7.38|6.87|7|7.76|8.61|4.23|4.84|5.6|6.57|5.72|5.88|5.34|5.41|4.91|3.03|2.33|2.27|2.15|2.39|2.14|2.54|2.43|2.07|2.12|3.15|2.83||
2025-07-04 06:28:10|adr_usa_0327|AU|price_second_month|0||||||||39.4579|44.3881|34.2261|31.5325|39.979|25.1114|31.5325|40.4288|43.2639|55.892|66.652|57.0875|41.6946|42.4417|33.7744|35.119|36.0196|32.4326|36.1654|49.6152|49.914|38.5564|37.8126|29.1415|29.4441|30.337|27.0531|33.0306|27.7964|24.8074|17.3356|14.3466|17.9331|35.2686|36.1654|39.4532|43.0397|39.7519|45.7299|41.8442|32.8776|30.1874|33.7744|31.3829|47.5229|49.0177|40.0507|33.1764|37.0621|28.6931|23.9111|17.0368|20.6233|23.9111|15.5354|21.5703|17.3279|19.24|24.7371|24.4981|24.4981|18.7022|18.9412|11.8308|15.5354|17.304|17.065|16.1472|22.4665|30.6501|22.1989|25.4398|31.0899|27.8394|35.9178|45.8604|41.0612|33.4799|33.9388|38.1549|34.3881|32.8298|33.9293|40.2581|48.6807|44.1969|44.1013|46.0994|42.1989|39.8853|37.3136|46.6252|34.5315|34.79|26.92|21.35|29.83|42.33|38.42|44.04|36.38|41.92|42.29|46.83|48.84|45.96|44.86|47.96|42.45|36.06|31.9|30.97|24.24|18.14|13.37|13.59|17.58|15.79|17.18|8.56|11.27|9.58|8.12|6.4|13.02|13.43|16.09|10.94|11.02|11.39|10.14|10.45|9.34|8.62|7.91|9.92|14.17|13.29|22.75|19.04|17.45|24.56|29.51|21.67|19.96|23.77|17.08|20.94|23.24|17.18|13.48|18.33|16.66|24.2|17|19.25|18.61|24.19|29.67|24.94|29.47|43.81||
2025-07-04 06:28:17|adr_usa_0328|ATV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:18|adr_usa_0329|ATHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.21|34.85|46.86|43.22|38.19|48.16|30.9|31.13|24.77|24.79|25|27.97|33.22|42.46|64.41|56.19|78.21|109.07|81.42|82.34|89.28|92.26|83.77|67.87|80.32|76.57|87.21|100.75|125.16|77.34|44.26|34.17|26.42|36.34|34.2|28.14|30.5|28.75|29.16|26.31|26.31|27.66|25.16|27.51|28.74|24.73||
2025-07-04 06:28:20|adr_usa_0332|ASX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.269|1.6909|1.258|1.5609|1.8125|1.9243|1.4118|1.5236|1.272|1.2254|2.0973|2.7456|3.0388|1.8154|2.1085|2.1751|2.2943|2.1095|2.1215|2.3598|2.8646|3.3169|3.1989|3.8019|3.9068|3.9199|3.6874|3.9056|3.2358|3.9733|2.927|1.2777|1.2777|2.385|2.7412|3.2677|3.4613|3.2445|2.903|3.7369|4.7282|4.4371|3.9386|3.8158|4.2807|4.0877|3.67|4.01|3.94|4.25|4.03|4.94|4.95|6.47|6.32|6.14|7.33|7|4.99|5.51|5.23|4.89|6.06|5.46|6.18|6.24|6.1|6.31|6.82|5.22|4.77|3.64|3.81|3.67|4.5|4.98|4.6|4.02|4.55|5.23|8.63|7.77|9.27|7.56|7.51|6.55|5.74|6.45|7.17|7.35|8.39|8.58|9.53|10.94|9.54|9.72|10.94|9.88||
2025-07-04 06:28:24|adr_usa_0333|ASR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|19|18.98|16.85|13.55|15.35|15.6|12.5|10.6|10.62|12.87|15.69|16.85|22.1|18.45|21.2|25.76|28.9|29.35|36.83|32.43|33.74|36.27|35.97|40.58|44.61|51.26|48.99|54.65|51.92|50.24|45.74|26.52|30.27|33.67|42.5|48.25|51|48.68|41.53|48.81|54.78|60.4|56.2|53.26|69.255|71.39|84.5|102.78|131.78|114.74|108.25|121.25|110.82|130.22|129.57|134.61|137.43|149.42|145.74|159.78|134.63|152.88|154.84|151.38|158.32|194.87|201.36|174.7|177.28|166.11|187.54|136.88|163.12|162.2|147.39|174.53|167|104.32|116.4|156.25|172.8|177.88|178.78|194.53|221.42|212.13|213.13|235.66|286.18|278.43|288.02|235.67|280.72|324|279.15|259.49|286.19|346.32||
2025-07-04 06:28:28|adr_usa_0334|ASML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8531|11.4765|10.2589|11.8101|11.5057|9.3141|10.7459|16.1932|12.7232|20.698|15.2192|22.7386|18.6575|8.586|13.7873|19.3003|21.4919|30.7451|45.599|62.401|52.0568|55.7094|29.8636|30.9594|33.9838|26.5617|25.4367|29.7321|27.0877|14.961|16.3052|10.5633|14.6834|23.0406|27.4967|26.6786|25.7289|18.9058|22.2955|26.7662|23.5519|24.6916|27.9789|30.2143|29.7175|32.2305|36.3799|35.9123|37.651|43.349|45.1299|31.2727|38.9091|30.7143|19.9091|19.6494|26.8831|35.6753|40.2468|40.039|36.7013|32.1169|42.3766|56.6234|50.6623|45.8052|51.3377|59.1558|59.4935|73.7273|62.57|70.98|81.27|87.06|93.38|86.14|85.88|96.12|105.68|107.68|112.3|91.02|92.72|91.02|99.98|106.55|103.13|121.69|131.99|156.31|175.52|195.39|196.65|205.05|171.35|182.87|188.05|222.61|270.62|276.71|329.51|374.18|437.73|567.09|675.47|833.04|791.51|666.51|576.29|489.94|608.12|617.73|722.93|660.53|683.76|951.68|960.35|903.87|686.61|709.08|736.77||
2025-07-04 06:28:32|adr_usa_0335|ASMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:33|adr_usa_0337|AMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2434|2.8157|2.6869|2.8602|2.8554|2.2465|2.3101|2.1146|2.8507|3.6695|3.935|5.8651|5.5646|5.4454|6.8922|9.0655|9.0306|10.3693|13.9942|16.5651|15.7876|18.4682|21.4444|20.8768|28.1506|28.122|28.6514|29.0759|27.9741|24.435|14.309|12.8113|18.2821|22.5367|23.0614|21.4111|23.338|22.5176|26.9296|26.7579|25.1362|23.028|22.2934|22.3411|23.2188|24.5352|22.5319|21.1773|18.9833|19.1073|22.0454|19.1932|18.9261|22.9612|22.6178|20.7481|19.7464|16.4458|15.3965|12.5156|11.6857|11.2469|11.3804|12.2771|15.4156|18.0007|16.7606|18.058|14.9386|16.5221|11.8669|14.2232|13.708|12.7732|14.6906|16.7892|12.859|12.0863|14.0324|12.4775|14.2709|17.6001|16.6175|17.5047|20.357|17.9435|19.28|20.52|21.99|19.11|17.8|18.45|19.18|17.2|14.82|15.18|17.57||
2025-07-04 06:28:37|adr_usa_0338|AMRN|price_second_month|0.26054358013121|||||||||||||||||||||||||||||||||||||||||24000|19000|17500||11000|16500|13000||11500|18000|18000||19500|14000|11626||8876|9126|6250||1945.834|1258.334|1575||1625|1475|950||1300|1100|1100||2004|4102|3434||1640|796|798||666|540|308||174|174|542||237.8|296|240||478|532|456||118|80|52||37.8|18|14.2||27.2|30.2|28.598||49.8|51.6|164.02||288.6|184|149.8||289.2|251.5|161.8||116|126.4|39.4||35.2|21.8|19.594||49.2|38.6|37.8||43.2|63.8|61.6||80.6|70|80.2||61.8|325.4|272.2||387.8|303.2|428.8||138.4|84.2|97.8||87.6|102|67.4||29.8|21.8|24.2||23.8|18.4|17.4||13.76|12.538|9.7||16.22||
2025-07-04 06:28:42|adr_usa_0339|AMOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:43|adr_usa_0341|ALU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:44|adr_usa_0342|AKO.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|20.625|17.75|17|11.1875|14.125|11.625|15.625|13.25|14|13.375|10.5625|10.3125|9.375|10.6|12.2|10.25|8.26|6.1|6.13|5.25|6.2|6.16|8.3|7.79|9.7|11.9|11.3|11.15|12.42|13.74|13.19|15.45|15.2|14.8|14.25|14.54|16.87|19.07|20.1|19.32|17|20.01|17.8|18.23|13.26|14.3|16.7|17.14|18.8|19.62|20.45|27.33|30.31|26.62|28.5|27.39|27.2|31.25|31.3|32.92|37.97|41.85|38.25|30.25|29.9|23.05|25.23|19.51|18.41|16.63|19.14|20.81|18.72|17.69|18.88|21.22|22.11|22.87|24.7|28.23|26.58|29|26.14|23|21.23|22.03|19.9|18.2|15.28|14.05|13.85|12.73|13.2884|16.02|14.7|14.7|11.8|13|11.5|11.86|11.58|14.75|15.5|14.96|14.43|14.91|19.43|19.32|17.67|20.19|26.54||
2025-07-04 06:28:48|adr_usa_0343|AKO.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24|34.626|34.626|31.876|36|35.5|33.75|31.376|36.626|21.25|24.563|23.438|21|18.813|12.3125|15.25|13.0625|19.25|16.875|17.375|15|12.375|13|11.5625|13.75|16.5|13.61|9.5|8.05|7.15|5.52|6.65|6.45|8.05|7.96|9.46|12|11.25|12.2|12.7|13|11.7|14.1|13.85|13.33|12.75|13.15|15.65|16.45|18.59|17.7|15.04|19|15.95|16.5|10.81|12.44|13.9899|14.52|15.815|15.83|16.85|23.43|24.75|21.53|24.37|23.88|22|25.53|25.44|26.96|30.25|33.34|29.85|23.31|22.41|18.26|19.85|16.7|15.33|14.2|15.63|16.1|15.8|15.3|17.83|19.98|20.2|20.2|22.21|24.03|23.2|26.01|22.74|20.13|19.31|19.51|16.97|16.425|13.23|12.1528|11.32|11.7491|11.32|13.5|12.4|11.78|10.3632|10.59|10.48|9.6227|9|12.18|12.4327|12.2533|12.18|12.5|14.55|15.985|13.3|15.19|20.5001||
2025-07-04 06:28:52|adr_usa_0344|AIXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:53|adr_usa_0345|AEG|price_second_month|0|||||||||||||||||||||||||||||5.31|5.441|5.089|5.732|4.969|4.738|5.25|5.541|5.643|3.261|3.456|3.945|4.129|4.327|4.698|5.2575|5.25|5.6725|6.1725|6.875|8.095|8.4375|10.25|10.845|12|12.1575|14.0625|16.72|18.47|18.5625|21.25|28.14|39.69|42.75|53|52.315|40.565|43.39|45.065|34.815|36.13|39.25|40.63|34.93|26.77|30.2|26.6|21.6|21.48|14.51|15.96|10.55|9.61|12.46|13.33|14.87|12.07|10.74|12.39|14.38|12.85|14.13|15.78|16.5|16.69|17.88|18.16|19.81|20.45|18.22|17.77|14.85|15.24|11.79|4.65|3.53|6.27|7.54|7.24|6.3|5.7|5.11|5.53|7.69|7|4.53|4.37|5.25|4.24|5.12|5.74|5.92|6.87|7.1|8.88|8.95|8.71|7.93|7.85|7.78|7.67|6.16|6.1|5|5.14|4.09|5.1|5.34|4.95|5.7|6.19|6.92|6.21|5.95|5.52|5.36|4.56|3.78|4.47|3.38|2.67|2.74|3.64|4.73|4.72|4.9|4.4|4.97|5.37|4.49|4.87|5.17|4.33|5.08|5.49|5.92|6.46|6.11|6.49|6.28|7.19||
2025-07-04 06:28:58|adr_usa_0347|ACH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:59|adr_usa_0349|ABEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3814|0.4456|0.4662|0.4357|0.4277|0.482|0.3714|0.2972|0.3554|0.2448|0.3293|0.3393|0.4177|0.4135|0.4659|0.6651|0.6796|0.7432|0.6426|0.628|0.6533|0.6707|0.63|0.4667|0.5|0.4633|0.6667|0.7397|0.7883|0.8967|0.6317|0.7233|0.8587|1.004|1.0063|1.284|1.568|1.6976|1.6396|1.7944|1.8444|1.9348|2.712|2.7988|3.0032|3.2592|2.7468|2.4756|1.7388|1.6184|2.62|2.9828|3.9344|3.878|3.8536|4.4276|5.4256|5.402|6.308|7.128|6.876|8.002|7.67|7.522|8.322|8.876|7.614|6.956|7.56|7.2|7.04|7.29|6.55|6.45|5.75|5.27|4.77|4.34|5.26|5.93|4.99|5.69|5.71|6.26|6.19|6.75|5.26|4.65|4.27|4.53|4.47|4.54|4.21|3.21|2.31|2.25|2.66|2.55|3.46|3.26|2.82|2.93|2.96|2.9|3.05|2.55|2.79|2.77|2.74|2.49|2.22|2.27|2.12|2.07|2.44||
2025-07-04 06:29:03|adr_usa_0350|ABB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:04|adr_usa_0352|YNDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:05|adr_usa_0353|ADAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|8.92|7.63|10.29|7.15|4.39|4.03|5.33|6.23|7.82|7.63|13.15|10.82|6.16|4.57|3.52|1.53|0.9014|3.42|5.3|8.71|4.37|5.95|4.83|5.17|4.15|2.79|1.44|1.94|2.19|1.77|1.08|0.82|0.4981|1.61|1.01|1.27|0.7207|0.54|0.2803||
2025-07-04 06:29:07|adr_usa_0354|ARGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|26.82|79.19|92.73|91.71|92.8|134.08|127.72|131.91|145.66|143.54|211.68|227.99|281.59|345.57|268.75|331.02|279.21|277.66|309.3|381.05|377.72|366.02|392.36|503.35|435.92|397.7|377.77|517.32|616.55|623.02|576.24||
2025-07-04 06:29:10|adr_usa_0355|ASND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.11|20.86|17.69|18.1|13.92|18.1|20.5|29.57|24.1|27.12|35.91|62.19|73.24|70.69|67.51|71.99|129.69|112.5|117.86|130.25|146.11|140.02|159.28|152.89|132.59|156.73|137.02|111.02|84.51|86.1|118.42|111.09|85.78|96.56|97.07|146.93|132.51|138.45|136.08|156.58|157.27||
2025-07-04 06:29:13|adr_usa_0356|AUTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|39.02|28.89|21.86|10.99|13.91|9.12|12.01|16.17|10.13|6.56|6.19|6.87|6.43|4.01|2.74|3.38|2.51|1.94|3.21|3.3|4.08|5.93|4.02|3.93|3.32|1.73|1.75||
2025-07-04 06:29:15|adr_usa_0357|BGNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:16|adr_usa_0358|CLLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.66|32.72|34.12|21.28|32.78|26.43|17.62|22.31|24.02|28.24|23.83|31.22|30.28|29.24|22.02|17.13|17.1|11.92|14.09|16.34|19.38|18.36|22.56|21.94|15.72|14.38|8.62|4.67|3.62|3.15|2.17|2.21|1.9|2.11|3.19|2.72|2.78|2.38|2.14|1.392|1.46||
2025-07-04 06:29:18|adr_usa_0359|ENIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:19|adr_usa_0360|ENIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.49|4.64|5.02|5.61|5.84|5.38|6.12|5.47|4.82|4.81|5.57|4.37|4.11|3.8|4.54|3.81|3.8|3.72|3.87|2.88|2.62|2.2|1.8|1.37|1.7|2.18|2.13|2.84|3.33|3.25|2.94|2.93|2.74|2.72|3.25|3.66||
2025-07-04 06:29:22|adr_usa_0361|GLPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|||||||16.33|16.15|14.5|8.91|10.85|14.22|14.7|18.06|21.21|26.19|21.77|20.35|18.79|24.46|21.361|17.0225|16.2|22.29|50.2|59.58|51.88|40.96|58.07|55.1|60.01|69.87|81.6|89.51|90.74|115.28|98.07|101.79|97.89|101.04|114.9|169.54|192.11|274.03|202.78|137.16|125.84|85.69|77|57.14|48.58|65.07|55.01|50.39|39.14|39.12|42.14|38.28|37.2|39.42|27.19|24.83|26.9|26.54|28.97||
2025-07-04 06:29:25|adr_usa_0362|HCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|12.7|12.57|13.34|20.83|24.72|33.22|33.655|28.7|29.46|34.47|26.01|27.92|21.31|23.96|24.17|21.12|33.96|31.02|30.46|27.05|38.11|33.86|27.03|10.52|12.38|12.97|16.55|12.07|15.86|18.78|15.21|18.66|17.45|16.95|16.46|13.41||
2025-07-04 06:29:27|adr_usa_0363|PBRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:28|adr_usa_0364|ZLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.39|22.15|24.28|23.45|19.72|28.48|26.44|34.21|38.72|55.32|67.66|81.94|106.41|156.9|164.59|143.5|75.83|51.22|32.11|46.21|38.56|36.47|32.49|26.51|27.1|20.8|17.96|19.94|28.85|34.64|31.02||
2025-07-04 06:29:30|adr_usa_0365|PDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.45|28.56|19.98|30.93|35.86|35.18|60.36|88.82|144.05|179.32|123.57|97.84|81.36|51.82|38.31|71.3|82.04|83.42|65.32|98.14|141.73|125.01|151.27|96.11|96.56|113.69|102.98||
2025-07-04 06:29:32|adr_usa_0366|TAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|25.7|23.8|20.7|19.53|19.86|20.4|21.85|20.9|22.99|23.12|24.44|23.67|23.94|19.94|21.95|20.49|23.29|22.7|25.53|22.73|22.77|23.98|23.49|22.696|22.925|20.86|25.55|25.37|24.62|25.008|23.76|21.57|22.85|20.965|23.31|25.99|26.77|27.74|28.09|20.97|20.78|18.8|19.98|18.01|16.35|20.64|18.28|18.97|19.19|17.37|17.15|17.24|16.86|13.35|15.02|14.41|13.92|14.73|15.77|15.84|15.23|14.02|14.74|12.94|14.94|13.57|14.06|14.23||
2025-07-04 06:29:35|adr_usa_0367|MUFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.21|7.15|5.84|8.05|6.87|5.97|4.87|3.95|4.97|7.29|7.92|8.47|9.06|9.36|9.57|8.43|10.19|12.83|14.9|13.74|13.66|12.07|12.22|11.58|9.45|8.66|8.81|9.69|7.48|5.3|4.65|6.64|6.24|5.16|5.01|4.9|4.75|4.84|5.52|4.47|4.36|4.12|5.25|4.25|4.58|4.55|5.55|6.75|5.99|6.58|5.8|5.51|5.71|5.63|6.53|7.43|6.64|6.74|4.27|4.86|5.34|6.21|6.65|6.26|5.99|6.78|7.11|6.36|6.08|5.47|5.29|4.65|4.82|5.28|4.87|4.04|4.06|4.62|5.36|5.83|5.45|5.59|6.5|5.84|5.21|5.18|7.13|6.6|7.93|8.52|10.14|9.91|10.53|11.82|12.73|13.54||
2025-07-04 06:29:40|adr_usa_0368|EQNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|6.35|6.87|8.8|8.65|6.87|7.55|8.52|9.1|10.17|11.32|12.7|12.8|15.3|16.67|17.33|23.65|23.19|25.58|28.79|26.81|26.65|25.56|28.32|28.21|32.33|30.54|42.47|30.08|15.92|16.82|21.39|22.63|26.21|22.44|21.96|18.68|19.99|24.89|26.34|23.12|24.51|26.91|23.29|25.48|24.35|25.65|22.77|21.09|22.55|26.31|30.7|28.29|19.11|18.9|20.56|13.99|15.19|13.92|15.76|16.17|16.35|17.78|17.57|18.5|20.23|22.46|25.02|25.55|23.15|23.1|19.43|17.14|18.9|17.29|14.97|15.94|16.35|18.39|21.98|21.04|25.06|30.28|37.66|40.92|37.64|30.66|25.98|30.58|32.53|24.94|28.85|27.02|23.9|23.16|24.29||
2025-07-04 06:29:44|adr_usa_0369|RELX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.75|6.2825|6.9075|7.0625|7.7825|8.0325|8.595|7.97|8.5325|7.595|8.375|9.4225|7.845|6.25|6.595|8.0625|6.345|5.845|4.9375|7.5|6.625|8.7969|8.9688|10.1|8.8375|8.9325|8.375|9.15|9.8725|9.1125|8.84|7.425|8.5875|7.8625|8.3925|9.4625|9.775|9.0125|9.2075|10.2125|9.6425|9.365|8.9025|9.0125|9.71|10.7425|10.985|11.6775|13.505|12.075|12.5575|12.515|12.5525|11.4525|8.3325|7.4525|8.1275|7.2175|7.545|7.53|6.9975|8.005|7.9325|8.935|9.095|8.2225|8.325|8.74|7.395|9.3525|10.32|10.76|11.26|12.255|14.4775|15.37|15.9875|16.4325|17.33|17.255|16.5975|16.1|18.12|17.42|18.45|19.21|17.34|19.01|21.68|22.17|23.76|20.66|22.31|22.3|20.98|23.05|23.37|24.05|24.38|24.15|23.29|22.66|23.38|23.49|26.13|30.16|31.01|30.53|28.64|26.18|28.18|30.29|31.3|32.53|38.58|43.92|43.96|46.66|47.08|48.37|53.92||
2025-07-04 06:29:48|adr_usa_0370|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24||
2025-07-04 06:29:50|adr_usa_0371|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.1483|2.1317|1.4683|1.8|1.86|1.27|1.4767|1.4183|1.6133|1.96|3.0083|3.9183|3.8883|4.9083|5.3867|5.1683|6.04|5.665|6.245|7.305|9.4767|10.3467|12.865|13.4983|19.4117|24.6467|32.37|32.57|35.43|40.8|25.98|30.19|38.6|36.18|43.1|49.9|51.4|78.45|66.56|68.33|60.76|5.51|4.85|3.03|2.89|4.94|4|8.1|6.52|6.42|8.77|10.89|12.04|10.58|10.67|9.26|9.08|10.055||
2025-07-04 06:29:53|adr_usa_0372|GMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.69|1.47||||1.35|1.35|1.35|0.654|0.654|0.654|0.654|1.056|1.056|1.828|3.45|3.036|4.066|4.504|3.834|4.1|4.559|7.39|8.56|8.474|11.89|11.1|18.035|17.554|17.688|20.254|20.506|21.218|19.442|17.36|14.7801|16.305|15.045|16.065|17.205|20.36|23.56|25.01|30.97|37.35|37.13|38.25|38.18|47.25|39.18|31.15|30.25|35.2|44.31|39.26|39.28|36.93|30.38|28.95|28.01|27.19|20.65|21.77|21.28||
2025-07-04 06:29:56|adr_usa_0373|VEDL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:57|adr_usa_0374|ZTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|14.14|13.61|15.91|15.87|20.53|18.1|17.16|19.61|18.35|20.38|21.25|23.79|32.16|33.53|29.76|35.36|32.22|28.21|31.61|29.95|26.94|25.51|24.05|24.06|25.21|24.49|22.31|19.14|24.05|21.44|19|19.39|16.76||
2025-07-04 06:29:59|adr_usa_0375|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.44|50.88|70.49|101.87|111.97|197.5|345|351.74|149.89|163.36|147.08|163.61|130.05|104.35|125.08|99.25|91.43|93.23|88.22|118.39|112.92|98.55||
2025-07-04 06:30:01|adr_usa_0376|TCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6037|3.1375|3.9537|6.0325|5.33|5.975|7.0163|7.185|9.6937|11.6575|12.985|14.1125|14.7525|19.68|20.335|27.3|30.31|28.065|25.4|9.485|9.61|18.87|25.65|34.94|17.46|18.575|20.245|23.205|20.04|21.565|20.95|13.46|13.755|9.625|8.72|8.88|9.82|15.62|23.54|24.08|27.875|27.695|32.015|29.125|22.685|42.315|33.225|55.3|40.33|45.42|47.35|41.87|47.44|54.68|52.72|48.03|45.98|45.17|39.15|26.22|33.32|35.18|32.38|32.33|30.36|26.04|28.07|33.84|38.61|39.77|30.49|29.28|30.42|19.35|25.52|26.77|35.55|32.96|39.78|34.93|44.46|54.5|47.14|63.64|67.17|61.75||
2025-07-04 06:30:05|adr_usa_0377|TLSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1801|1.2664|1.285|1.1445|0.9137|2.4746|3.6309|2.5653|3.0784|2.368|1.66|1.26|0.6632|0.6645|0.7377|0.6509|0.5571|0.8481|0.773|0.61|0.4952|0.9374|1|0.9525|1.29|1.43||
2025-07-04 06:30:08|adr_usa_0378|NIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.12|9.57|3.24|2.86|2.28|4.4|3.82|17.84|53.51|49.11|36.07|39.31|39.13|21.77|17.39|19.83|10.5|9.39|7.41|10.67|7.18|5.43|4.93|4.04|4.48|4.63|3.69||
2025-07-04 06:30:10|adr_usa_0379|LN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:11|adr_usa_0380|BILI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.67|13.14|15.61|19.48|14.01|13.92|16.8|26.72|33.13|47|62.84|127.14|103.6|79.62|72.47|30.15|19.27|24.96|12.59|19.3|16.57|15.53|11.86|9.67|13.65|14.38|19.17|20.34|19.43||
2025-07-04 06:30:13|adr_usa_0381|GDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.76|9.05|19.6|26.2|38.93|36.76|29.49|31.16|33.07|40.51|47.24|58.89|56.98|80.46|88.25|102.16|70.76|58.48|56.04|42.34|27.99|26.38|13.49|19.25|10|11.87|10.55|7.31|7.61|16.61|18.25|39.35|27.14||
2025-07-04 06:30:16|adr_usa_0382|GSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:17|adr_usa_0383|TME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|13.66|13.03|12.43|12.29|12.23|16.07|17|25.67|15.36|8.84|7.19|5.51|4.18|4.81|6.6|7.54|6.92|6.86|8.33|10.25|14.8|10.44|11.41|12.19|17.91||
2025-07-04 06:30:19|adr_usa_0384|NTCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:20|adr_usa_0385|WPP|price_second_month|0|||||||||||||||||||||||||||||10.75|9.56|2.375|1.375|2.75|1.625|1|1.905|0.97|0.685|0.72|0.845|1.25|1.47|1.315|1.845|1.815|1.78|1.75|1.69|1.94|2.625|12.125|13.75|15.375|18.315|18.315|21.5|19.69|23|22.595|26.815|32|27.19|27.75|39.815|40.815|46.97|72.5|99|60.63|70.63|53.44|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.68|41.21|45.98|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39|48.33|59.49|69.19|67.9|69.66|70.49|58.09|42.91|52.77|61.69|53.17|48.4|44.78|44.85|52.34|47.77|54.67|40.56|40.41||
2025-07-04 06:30:26|adr_usa_0386|MLCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|13.95|13.23|12.97|12.1|12.38|7.3|3.04|3.14|5.4|6.3|4.29|3.86|3.56|4.05|6.19|6.79|10.43|11.49|8.93|12.42|11.75|11.96|15.23|18.77|23.39|27.2|35.59|42.27|35.3|29.33|25.55|27.98|19.3|20.62|16.29|15.75|14.75|12.98|19.22|17.7|21.95|21.11|26.57|27.45|32.59|23.95|16.97|21.74|20.55|20.8|21.66|17.34|15.64|19.23|19.09|18.44|16.91|13.76|11.04|11.44|4.78|5.52|6.67|12.78|10.83|11|7.3|8.26|8.59|5.07|5.95|5.56|6.11||
2025-07-04 06:30:31|adr_usa_0387|OCFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.5|144.6|225.6|202.9|199.2|190.6|47|25.6|13.2|13.7|10.5|7.02|6.92|3.43|3.28|3.24|2.33|2.08|1.27|2.36|4.31|7.15||
2025-07-04 06:30:33|adr_usa_0388|IQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|29.44|20.31|27.7|19.07|17.26|19.21|23.98|15.87|19.63|22.25|24.75|13.96|9.06|6.24|3.91|4.1|3.55|2.7|7.73|4.23|4.97|4.49|3.67|4.64|2.15|2.16|2.08|1.69||
2025-07-04 06:30:35|adr_usa_0389|KC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.48|35.4|57.46|38.99|30.5|18.01|6.81|4.82|3.29|2.5|3.85|4.45|5.77|4.47|2.93|2.87|2.33|6.69|16.33|12.9||
2025-07-04 06:30:37|adr_usa_0390|DADA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:38|adr_usa_0391|HUYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.96|16.27|25.79|21.1|23.62|21.61|18.58|15.61|28.19|21.49|28.46|14.61|10.69|8.61|5.34|4.23|3.23|2.06|4.3|3.08|2.66|3.37|3.49|5.24|4.17|3.22|3.81|3.65||
2025-07-04 06:30:41|adr_usa_0392|LEGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|28.14|27.77|38.49|36.9|54.14|37.12|42.29|44.44|48.51|46.18|64.08|69.78|60.49|66.1|41.68|57.02|42.58|37.01|28.76||
2025-07-04 06:30:43|adr_usa_0393|SUZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5333|4.0667|4.6|4.4667|4.4667|8.52|9.52|9.3333|11.8667|11.9733|14.4667|12.0933|4.5333|3.84|6.1333|7.6853|7.5947|8.8053|7.3333|9.6|9.0167|8.39|8.6788|5.4067|4.3533|4.9333|3.1717|2.3033|2.7933|3.3|3.8333|3.74|3.9167|3.77|3.4833|3.86|4.185|4.315|5.025|4.8|5.04|3.5|3.975|3.17|3.765|4.4|4.61|5.5|6.07|6.587|11.76|11.675|9.7|12.09|8.47|7.03|9.06|8.48|7.05|9.47|9.32|13.54|12.14|11.64|9.52|11.11|10.85|8.82|10.44|9.13|9.19|10.45|10.86|11.55|9.38|9.74|10.49|9.61|9.36||
2025-07-04 06:30:46|adr_usa_0394|DOYU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4|77.9|89.9|163|139.7|149.5|75.8|42.8|27.8|21.2|12.9|13.6|11.8|12.5|9.75|10.7|7.824|7.665|10.21|18.84|11.44|7.15|6.71||
2025-07-04 06:30:49|adr_usa_0395|MOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:50|adr_usa_0396|MOMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|18.94|12.42|13.42|12|12.78|22.61|21.85|26.64|37.19|36.07|25.51|33.05|43.13|44.83|31.35|33.14|27.31|33.19|35.98|28.15|20.04|21.16|15.16|16.62|13.97|13.14|11.57|10.12|6.08|4.85|5.13|8.81|8.13|9.53|6.51|6.73|5.335|6.64|6.73|7.37|6.06||
2025-07-04 06:30:53|adr_usa_0397|VEON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||859.5|747|856.25|759.5|993.75|1211|200|453.25|375|528.25|389|459.5|1073.5|648.5|709.5|301.5|385.5|431.75|437.75|640|739.75|717.25|588.75|875.5|934|1125|1347.75|1737|2122.25|2306.25|2452.5|973.5|1002.5|926|1030.75|1133.25|1100|1046.5|1358|1902.25|2011.5|2570.25|610|840|868.25|881.75|600.75|237.5|131|326.5|386|477.25|463.75|388.75|373.75|391.75|353|352|285.75|298|304.25|184.25|265.75|264.5|298.5|248.75|268.25|307|254|209.25|213|131.25|137|155.25|116.75|90|88.5|95|106.75|84|102.75|97|105.5|101|72.25|59.75|72.5|68|62.75|57.5|65.25|66|49.5|37.25|35.5|36.25|44.5|45.5|54.75|43.25|12.8825|12.15|11|15|17.63|19.14|16.87|20.07|26.05|25.4|26.67|33.95|44.76|52.95||
2025-07-04 06:30:57|adr_usa_0398|BZUN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.18|8.79|6.02|6.42|13.43|15.35|14.38|21.06|26.8|28|35.16|59.86|57.03|34.03|37.79|38.83|42.78|36.88|31.49|26.21|41.68|38.97|48.91|35.8|24.08|13.79|10.89|9.02|8.07|4.02|6.29|3.96|3.99|2.71|2.31|2.72|2.29|2.55|3.18|3||
2025-07-04 06:31:00|adr_usa_0399|BNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.6|260.5|395.8|336.5|186.3|154.6|79.8|24|32.5|24.7|32.6|27.3|13.6|8.955|8.34|7.55|5.295|6.16|6.31|3.06||
2025-07-04 06:31:02|adr_usa_0400|IMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.93|30.28|37.16|57.5|69.93|62.92|63.2|25.3|8.7|5.98|3.53|4.3|3.18|1.96|1.54|1.85|1.77|1.13|0.9322|0.926|1.04||
2025-07-04 06:31:04|adr_usa_0401|RCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2503|12.7059|11.4912|14.057|9.3215|10.3909|8.032|9.5415|9.766|9.0266|7.0637|5.8358|5.1096|4.9996|5.9811|5.9899|6.2627|6.0971|8.8893|7.5467|5.7493|4.7234|4.62|4.94|3.93|6.545|6.14|10.4|32.1|28.25|42.55|55.2|30.6|22.35|22.09|25.35|17.71|17.13|14.81|8.99|5.44|6.18|7.2|9.23|10.84|16.43|10.5|16.87|8.53|9.36|13.34|9.1|6.28||
2025-07-04 06:31:08|adr_usa_0402|QFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.5|9.96|9.5|8.36|9.43|12.2|13.66|27.01|28.98|22.8|23.28|19.19|15.73|15.72|14.56|20.36|13.52|17.17|15.6|15.5|19.94|26.49|38.11|40.08|42.44||
2025-07-04 06:31:10|adr_usa_0403|AMYT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:11|adr_usa_0404|FUTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.07|10.92|10.56|12.2|14.7|33|46.65|167.19|134.87|95.19|47.49|40.52|36.71|45.89|58.5|49.21|36.94|60.68|54.54|52.22|76.36|63.56|87.23|109.19|106.88||
2025-07-04 06:31:13|adr_usa_0405|DNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:14|adr_usa_0406|LX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14.43|12.19|9.53|12.04|11.95|10.36|11.98|11.7|7.92|7.96|7.42|12.4|9.34|6.96|4.2|3.49|2.02|2.04|1.81|2.93|2.01|2.42|1.79|1.83|1.83|1.73|5.07|8.59|7.42||
2025-07-04 06:31:16|adr_usa_0407|SY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.32|12.05|9.77|11.9|15.2|13.98|9.57|5.85|3.63|2.36|1.18|0.9407|0.7257|2.87|2.15|1.34|1.165|1.11|1.02|0.8528|0.8301|0.935|0.876||
2025-07-04 06:31:18|adr_usa_0408|MFGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:19|adr_usa_0409|ZEAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:20|adr_usa_0410|MESO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|10.4|10.4|19|||||||||6||11.5|||17|33.44|54.44|85.82|76.12|71.02|82.42|65|65.22|53.12|69.68|58.02|53.44|57.44|51.72|44.19|39.74|35.32|31.92|29.9|26.86|11.92|9.8064|14.24|10.42|9.22|13.18|17.26|12.48|10|14.52|12.16|12.22|9.54|8.46|10.16|9.84|12.06|14.2|25.98|37.84|33.48|20.36|14.78|13.06|12.94|8.14|6.92|5.46|6.5|6.6|7.34|2.86|2.68|1.97|8.155|6.74|10.11|17.15|10.85||
2025-07-04 06:31:24|adr_usa_0411|NIU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.59|7.64|7.81|8.9|8.63|10.49|21.87|33.1|38.76|31.44|26.89|20.34|12.8|7.83|5.8|3.46|4.2|3.66|3.14|2.45|1.82|2.07|1.89|1.79|2.57|3.9||
2025-07-04 06:31:27|adr_usa_0412|ITCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:28|adr_usa_0413|GTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:29|adr_usa_0414|HLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:30|adr_usa_0415|OPRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.94|12|12.7|9.87|7.13|6.51|9.16|8.87|11.45|11.52|10.41|7.72|6.17|5.34|4.84|5.1|9.04|15.1|14.93|12.145|10.57|14.69|15.53|19.81|18.15|17.87||
2025-07-04 06:31:32|adr_usa_0416|FANH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:33|adr_usa_0417|BEST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:34|adr_usa_0418|TLND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:35|adr_usa_0419|HHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:36|adr_usa_0420|MSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|18.68|19.5|19.57|19.105|14.64|17.49|14.16|14.994|11.45|9.5001|6.88|5.1737|3.21|1.81|2.03|5.8|6.125|7.08|5.3|6.92|7.53|5.75|6.6|3.25|2.88||
2025-07-04 06:31:38|adr_usa_0421|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54|12.65|12.85|13.71|9.13|7.78|5.58|4.29|4.23|2.71|3.9|4.18|5.68|3.69|3.23|2.79|2.66|2.67|2.71|2||
2025-07-04 06:31:40|adr_usa_0422|DAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|24.04|29.74|32.01|29.48|23.44|12.65|15.86|11.4|5.16|5.35|4.08|8.15|4.49|3.9|4.04|4.6|3.74|3.3|5.3|9.59|8.95||
2025-07-04 06:31:42|adr_usa_0423|DAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|24.2|36.07|37.59|45.85|50.07|48.3|55.99|61.57|85.17|101.52|133.9|156.54|128.75|100.89|99.21|70.77|79.54|51.3|47.78|67.79|63.82|28.43|31.97|28.31|23.92|15.06||
2025-07-04 06:31:45|adr_usa_0424|LINX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:46|adr_usa_0425|IMOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8941|7.0588|10.3059|17.0353|18.8235|9.4118|8.7059|4.6588|8.5647|33.6|48.8|37.6471|24.3765|26.0706|24.7059|29.0353|29.4118|27.5294|33.6|30.3059|26.0235|27.2706|35.9059|29.0353|30.1176|22.8235|16.4706|14.5882|11.2941|0.9412|1.2235|2.5412|3.8588|3.3412|3.1529|7.5294|4.2353|6.5412|8.9647|10|6.7176|6.9176|15.3765|14.7294|15.8235|11.4588|12.6471|21.1882|18.8118|21.3647|27.0353|24.7412|28.1412|24.9765|27.5529|26.9176|21.8706|22.5294|20.0353|21.2588|23.0471|19.3176|18.3647|23.3059|21.2|21.3059|20.1529|16.5765|16.0588|16.57|16.79|14.83|19.48|22.76|19.25|20.25|21.35|22.05|26.79|32|42.57|33.01|33.64|32.06|23.23|21.35|23.53|24.695|23.65|25.03|27.79|28.03|23.65|19.58|18.59|18.92||
2025-07-04 06:31:49|adr_usa_0426|TIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|4.365|3.65|3.52|3.66|5.57|6.65|27.98|19.7|13.78|6.04|4.12|4.08|3.58|4.9|3.73|2.79|4.61|4.37|3.97|4.27|3.64|5.79|7.24|8.46||
2025-07-04 06:31:52|adr_usa_0427|NEW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0428|QTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0429|CANG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7527|9.85|5|5.5874|7.08|7.4|4.96|6.15|9.8|9.78|5.75|4.01|3.45|3.37|3.13|2.33|1.52|1.33|1.16|1.2362|1.1|1.5|1.52|1.72|4.14|3.24|4.84||
2025-07-04 06:31:56|adr_usa_0430|JMIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|5.93|3.99|4.71|10.61|30.4|51.98|28.99|20.32|13.34|7.52|6.44|7.39|4.58|3.48|2.79|3.09|3.72|5.62|6.44|4.94|3.9|2.45|3.43||
2025-07-04 06:31:58|adr_usa_0431|SOGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:59|adr_usa_0432|QH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.8|78.2|42.15|22.1|16.8|6.651|3.57|3.41|1.37|1.44|1.88|1.89|1.3|1.17|0.54|0.3317|1.4|1.47|1.14||
2025-07-04 06:32:01|adr_usa_0433|CALT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:02|adr_usa_0434|LOMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.99|12.79|8.05|10.52|11.4|9.39|5.04|6.8|5.93|4.8|4.93|5.8|6.13|6.16|7.84|6.08|6.38|5.88|6.5|6.53|6.74|6.11|6.68|6.45|6.4|7.23|7.09|11.87|10.55|13.77||
2025-07-04 06:32:04|adr_usa_0435|ORTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:05|adr_usa_0436|DUO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42155.5784|34595.654|29339.7066|26567.7343|27467.7253|10835.8916|5579.9442|2338.5366|1256.3874|705.5929|489.5976|292.7985|230.3988|172.7991|23.2|13.92|8.8256|12.7184|6.4032|9.2608|8.0576|3.648||
2025-07-04 06:32:07|adr_usa_0437|BLCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:08|adr_usa_0438|IPHA|price_second_month|0.27906976744186|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5||6.85|3.85|4.05||3.58|6.47|4.82||2.8|2.03|3.14||3.12|2.58|2.73||1.99|2.2|2.1108||1.79||
2025-07-04 06:32:11|adr_usa_0439|YIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:12|adr_usa_0440|UXIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593|329|460|246|248|261|184|134|115|140|124|324|357|221|100|42|73|22.2|28.2|13.7|16.2|9.999|2.42|2.38|1.41|4.02|4.43|4.43||
2025-07-04 06:32:14|adr_usa_0441|AVDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.625|5.75|5|4.375|3.125|5|5|3|3.5|4.25|2.75|2.5|1.5|8.625|5.219|8.125|5.563|5.563|3.19|1.7|2.08|2.15|1.71|2.43|4.049|4.72|10.51|28.485|28.68|24.49|26.85|17.35|20.99|15.99|18.24|16.03|19.03|23.89|19.48|18.09|27.96|31.41|27.78|9.42|8.52|9.26|10.25|8.28|5.78|4.56|6.32|9.33|7.46|7.75|7.095|6.59|7.09|6.57|5.98|4.639|4.34|6.39|4.31|4.8|3.2105|3.95|4.82|6.02|7.3399|10|11.18|15|14.29|15.65|18.35|22.15|14.37|8.73|10.64|13.37|10.62|10.66|9.87|9.2|9.05|8.31|6.98|5.13|3.06|1.93|1.7|2.5|6.35|9.99|8.08|7.31|7.18|8.04|7.69|8.29|8.96|8.06|2.21|6.64|9.17|9.95|13.85|13.51|11.54|12.78|15.95|15.17|11.06|7.91|9.11||
2025-07-04 06:32:19|adr_usa_0442|ONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:20|adr_usa_0443|SOHU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.09|1.69|1.12|1.09|1.05|1.09|1.68|6.45|8.87|22|29.7|31.51|27.12|17.95|15.38|16.95|17.28|18.72|18.4|19.17|22.16|24.68|22.11|24.46|24.53|25.43|29.67|53.65|47.8|83.33|75.87|48.81|45.77|57.8|61|56|49.39|43.52|47.54|73.97|85.76|80.56|70.53|48.1|50.3|43.84|39.17|37.88|46.81|64.3|60.02|65.45|74.02|59.46|61.35|49.3|53.72|65.69|47.81|52.99|46.34|39.89|42.54|34.69|39.83|48.54|52.14|53.1|33.65|37.42|20.83|20.15|19.57|13.63|10.93|10.11|9.53|7.24|21.06|18.95|21.62|17.73|23.4|17.58|19.46|13.73|17.11|13.95|14.32|11.77|10.98|8.32|9.03|12.06|15.78|12.04|12.93|10.01||
2025-07-04 06:32:24|adr_usa_0444|HKIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:25|adr_usa_0445|HUIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.15|44.5|37.4|50.6|30.1|13.75|7.95|6.4|4.899|4.75|6.05|6.6|5.65|6|4.601|3.387|3.702|4.293|3.2|3.44|2||
2025-07-04 06:32:27|adr_usa_0446|CEPU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|8.46|9.65|10.66|7.82|3.21|3.66|3.21|3.02|2.44|2.58|2.26|1.92|2.74|3.08|4.12|3.94|4.21|5.65|6.18|6.76|7.26|8.46|8.01|10|9.14|13.63|11.9|13.69||
2025-07-04 06:32:29|adr_usa_0447|QD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|8.04|6.25|4.85|6.97|6.74|7.97|4.97|2.48|1.48|1.67|1.44|2.47|2.11|1.7|1.4|0.8748|0.8463|0.9529|0.7146|1.08|1.41|2.4|1.59|2.39|1.72|1.84|3.14|2.79|2.9||
2025-07-04 06:32:32|adr_usa_0448|FINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|7.44|5.82|6.2|5.17|4.9|3.79|2.7|1.91|1.56|2.39|2.05|5.82|7.44|6.02|6.1|4.3|3.79|4.92|4.67|5.36|3.86|5.09|4.45|5.23|4.73|5.3|6.98|8.24|8.67||
2025-07-04 06:32:34|adr_usa_0449|CTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:35|adr_usa_0450|PUYI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:36|adr_usa_0451|HMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:37|adr_usa_0452|QK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:38|adr_usa_0453|YRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|14.5|26.9|29.17|23.8|23.89|39.79|39.45|37.87|24.24|18.5|16.64|14.04|16.73|9.38|5.11|4.4|3.67|3.57|3.59|5.22|3.88|3.37|3.41|2.72|1.72|0.7051|1.1|2.67|2.04|2.66|2.99|5.09|4.75|4.52|5.03|6.85|6.67||
2025-07-04 06:32:40|adr_usa_0454|MOGU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.6007|56.4002|28.8001|24.4801|21.8101|13.2001|29.6401|33.8401|28.8001|19.2001|14.0401|8.1576|3.612|2.2|2.05|2.53|2.65|2.57|1.95|2.05|1.9588|2.2365|2.04|2.215|2.3799|2.18||
2025-07-04 06:32:42|adr_usa_0455|EH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.11|12.11|8.21|14.93|46.33|21.6|27.2|21.15|14.3|8.92|6.81|4.69|10.62|10.01|18.59|17.66|10.55|16.54|14.56|15.52|22.96|15.78||
2025-07-04 06:32:44|adr_usa_0456|ICLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:46|adr_usa_0457|ADXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.6|288|221.002|226.076|196.202|190.6|142.4|111.6|75.4|21.2|15.5|41|12.856|9.68|5.705|10.28|8.54|11.58|8.78|8.05|8.4||
2025-07-04 06:32:48|adr_usa_0458|IVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|15.5|14.3548|12.1639|13.4231|12.08|9|4.5|4.175|5.55|3.945|3.62|4.24|3.6|3.66|2.265|2.68|3.17|3.36||
2025-07-04 06:32:50|adr_usa_0459|BVXV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:51|adr_usa_0460|YJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246|158|166|140.8|104.8|171.6|104.8|75.2|31.6|32.408|38.544|43.6|30.4|34.4|19.106|7.844|2.816|3.022|2.92|2.984|1.76|1.72|1.78|1.5996||
2025-07-04 06:32:53|adr_usa_0461|BCYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.736|8.33|13.98|18.15|17.56|20.44|24.16|29.94|35.7|54.02|45.84|15.99|25.37|27.61|22.73|24.05|22.63|13.52|25.98|21.85|21.5|20.4|10.97|8.03||
2025-07-04 06:32:55|adr_usa_0462|ITMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:56|adr_usa_0463|JFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.4|183|115.6|34|35.4|36|26.8|38.6|25.4|22.6|16.812|8.128|3.948|2.24|4.89|3.03|4.2|3|2.79|1.8|1.49|1.5|1.32||
2025-07-04 06:32:58|adr_usa_0464|YI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|87|80|26.5|51.1|65.1|74|62.8|68.6|187|91.9|61.5|38.5|27.7|20|27.6|29.4|27.1|24.4|25.6|21.5|13.6|12.3|7.685|8.299|8.87|8.025||
2025-07-04 06:33:01|adr_usa_0465|COE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.32|54.52|54.04|67.4|57.28|44.68|39.44|46.76|36.56|32|26.64|24|18.036|26.12|120|107.96|91.76|112.24|99.52|40.2|12.6|6.64|5.36|4.4|6.9204|6.6|6.15|6.1|7.72|7.7|6.83|7.04|13.99|13|18.52|19.2||
2025-07-04 06:33:03|adr_usa_0466|LIZI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:04|adr_usa_0467|VIST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|6.23|3.09|2.91|2.62|2.78|3.3|4.66|5.32|7.9|9.33|9.86|14.41|17.24|20.67|26.93|30.42|36.06|46.65|52.13|53.23|51.48|50.21||
2025-07-04 06:33:07|adr_usa_0468|CNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.543|4.69|4.9298|4.3288|3.71|3.35|3.34|3.44|3.2525|3.67|4.38|3.72|2.49|2.73|2.24|2.23|2.98|3.29|2.21|2.24|1.51|1.11|0.9501|1.09|0.3991||
2025-07-04 06:33:09|adr_usa_0469|TLC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:10|adr_usa_0470|WIMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137|128|188.8|104.6|84.4|81.8|52.2|36|34.6|14.6|23.8|18.35|18|13.2|22.6|16.698|15.734|16.514|15.6|3.48||
2025-07-04 06:33:12|adr_usa_0471|CAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.09|3.36|1.97|5.42|17.76|9.15|9.24|8.52|5.03|3.74|3.41|2.4|2.8|2.01|2.01|1.6|1.85|1.01|0.9222|2.12|1.31|0.6913||
2025-07-04 06:33:14|adr_usa_0472|UCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9799|9.82|12.035|10.4|6.71|2.66|1.7|1.16|0.603|3.22|4.36|3.565|2.23|2.28|1.48|1.7|1.35|1.3501|1.268|1.59||
2025-07-04 06:33:16|adr_usa_0473|BEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.28|94.4|79.76|58.24|59.4|47.48|41.04|47.76|36.8|37.4|34.96|27|29.2|25.32|24.56|22.8|13.56|11.28|3.5192|2.4|3.4516|2.82|2.6|2.25|1.08|1.16|1.41|1.9|1.99|1.9|1.89|1.58|1.79||
2025-07-04 06:33:18|adr_usa_0474|VIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|11|8.59|8.64|8.78|6.62|5.23|6.18|5.64|10.38|7.3|5.08|3.03|2.02|1.54|1.31|0.8296|1.03|0.8521|0.861|0.9201|0.68|0.73|1.87|1.5|1.51|1.36||
2025-07-04 06:33:20|adr_usa_0475|SMMT|price_second_month|0.57549234135667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.51|11.8||7.91|9.31|8.3||11.53|12.72|11.2||2.55|2.23|1.25||1.4488|1.397|1.6||2.97|3.495|5.13||7.43|4.99|2.75||1.06|1.21|5.31||2.51|1.83|2.61||8.01|24|17.845||20.6||
2025-07-04 06:33:24|adr_usa_0476|GNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|17.29|15.9|15.63|5.26|5|4.89|5.23|4.02|4.14|3.2|3.91|3.59|4.1701|3.69|4.4|4.2787|3.47|3.1859|3.7438|5.19|4.34|4.21|3.47|4.3145||
2025-07-04 06:33:26|adr_usa_0477|REDU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:27|adr_usa_0478|SUPV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.36|14.5|15.52|17.09|20.17|26.55|31.9|17.17|5.33|8.72|10.04|5.9|2.94|2.8|2.8|2.38|2.44|1.98|1.96|1.78|2.52|1.94|1.96|1.86|1.93|1.78|2.76|2.18|3.05|3.54|4.08|6.77|7.34|11.93|13.29|14.71||
2025-07-04 06:33:29|adr_usa_0479|NCNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.25|519.5|695.25|596.25|487.25|292.75|346.5|194.25|201.25|102.75|148|139|113.75|137.25|77.5|66.5|68.25|72.25|14.6975|37.25|18.8|36.25|20.625|18.975|11.5|8.2075|3.52|3.66|1.3|0.97|0.039||
2025-07-04 06:33:31|adr_usa_0480|RUHN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:32|adr_usa_0481|JG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.6|170|146.75|73.4|48|53.6|35.2|34.4|73|124.6|60|41.8|28.4|21.8|21.4|17.698|17.596|12.9|5.97|3.66|2.364|2.89|3.032|3.61|7.29|10.05|11.19||
2025-07-04 06:33:35|adr_usa_0482|CIH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:36|adr_usa_0483|AIH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:37|adr_usa_0484|ERYP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:38|adr_usa_0485|CYAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:39|adr_usa_0486|BFRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:40|adr_usa_0487|SECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:41|adr_usa_0488|MREO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.655|2.3|1.78|1.25|2.82|2.435|3.85|3.11|2.79|1.76|1.32|0.4867|1.2|0.7881|0.9673|1.01|1.4|1.9|3.73|3.39|4.69|3.605|2.4|2.18||
2025-07-04 06:33:43|adr_usa_0489|KRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.6|90|75.6|69|96.2|48|33.2|27.4|16.532|17.8|22|21.02|22.8|19.0383|16.44|14|7.2|8.542|5.378|3.05|4.03|5.875||
2025-07-04 06:33:45|adr_usa_0490|KTOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:46|adr_usa_0491|SKYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:47|adr_usa_0492|TC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||368.9982|254.3987|138.5993|151.7992|90.4375|80.3996|77.9996|58.6497|57.7497|52.7997|30.3583|30.1498|34.1998|31.9498|44.6998|14.2499|8.7|7.65|7.8|4.8345|1.85|2.1999|1.709|1.01|0.8574|0.76||
2025-07-04 06:33:49|adr_usa_0493|LOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:50|adr_usa_0494|XYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|21.9|12.915|7.89|5.31|4.95|2.43|2.25|2.75|4.12|5.12|4.87|4.21|2.94|2.78|2.68|2.1|3.2|3.61|4.5|4.27|4.1336|3.73|4.94|7.58|10.14|16.66||
2025-07-04 06:33:53|adr_usa_0495|JFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|7.06|2.5719|2.0038|3.6|3.39|5.1|5.61|4.55|3.2252|2.25|1.7|2.7|2.02|3.01|6.15|5.66|5.27|5.47|6.43|5.314|6.47|9.76|12.76||
2025-07-04 06:33:55|adr_usa_0496|TRVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.25|95.6|77.7|34.95|39.15|23.5|23.45|30.85|26.45|19.2|23.4|12.3|10.5|9.9|9.4|10.75|20.6|17.75|14.15|10.7|12|8.5|7.35|6.7|8.6|6|5.7|2.51|2.6|2.47|2.02|2.17|4.26|4.28||
2025-07-04 06:33:57|adr_usa_0497|LAIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:58|adr_usa_0498|NNDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.27|66.64|80.8|69.1|61.1|65.1|66.5|42.2|40.6|22|13.1|23.1|16.6|8.342|5.101|2.915|2.635|1.27|2.85|1.7|4.99|11.26|6.52|6.4|4.79|3.49|2.98|2.98|2.37|2.94|2.36|3.13|2.31|2.84|2.65|2.19|2.16|2.13|1.61||
2025-07-04 06:34:00|adr_usa_0499|WSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:01|adr_usa_0500|JT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:02|adr_usa_0501|FRSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0511|31.1999|22.566|17.16|17.6664|13.38|10.62|5.5722|8.88|6.6|5.5756|5.28|6.06|7.26|42.7199|22.92|19.56|13.14|7.14|4.932|4.0644|3.9594|3.48|2.04|2.59|1.9853|1.03|1.15|0.7825|0.6359|0.741|0.5651||
2025-07-04 06:34:05|adr_usa_0502|RYB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:06|adr_usa_0503|ASLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:07|adr_usa_0504|MITO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:08|adr_usa_0505|STG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.625|77|47.375|53.125|34.375|27.5|34.75|33.5|19|18.875|17.5|16.625|14.125|6.689|4.04|5.67|4.8485|3.6999|4|9.88|3.76|9.9344|8.78|10.1138|8.49|4.79|6.76|6.5312|5.2932||
2025-07-04 06:34:10|adr_usa_0506|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.62|12|9.24|7.74|11.51|8.6232|7.6527|7.91|7.76|6.08|28.37|55.7|63.68|58.88|60|46.82|64.76|58.68|53.92|64.9|56.19|44.73|26.15|13.86|13.57|8.24|12.56|7.1|6.55||
2025-07-04 06:34:13|adr_usa_0507|BWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.06|11.5221|7.925|7.9|6.3|8.75|11.07|7.94|7.77|7.89|7.15|4.03|1.95|1.94|1.52|3.4|5.83|6.03|5.33|8.04|9.71|9.78|10.65||
2025-07-04 06:34:15|adr_usa_0508|VRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|11.19|14.9972|16.784|11.8305|11.17|5.6024|6|4.83|4|6.23|4.4|7.49|7.26|9.14|5.82|6.16|4.91|5.43|4.4|10.42|12.9|21.345|21.52|18.5|13.1|17.26|11.85|27.48|39.63|69.63|75.61||
2025-07-04 06:34:18|adr_usa_0509|CLGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.855|22.86|24.015|13.395|17.895|11.93|5.7|6|7.15|7.72|7|5.475|5.5|5.9|5.6|4.6|3.87|4.9|11.5718|10.37|9.2|7.78|18.87|15.2|17.4|17.22|11.22|9.3|7.68|5.3266|10.86|7.298|6.49|5.3501|5.5|5.6668|5.295|4.48|3.5|1.93||
2025-07-04 06:34:20|adr_usa_0510|AKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1370|1030.48|1120|1032|181|82.02|520|385.2|206.01|302|190.2|148.2|130.2|117.8|73|99.6|39|36|37.2|35.8|36|45.6|34.4|38.2|38.2|42|33.8|30.4|64|36|36.8|32.6|25.6|23.4|24|10.804|6.9|3.708|3.37|2.9806|2.22|1.79|3.83|1.21|0.87|1.26||
2025-07-04 06:34:23|adr_usa_0511|JP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:24|adr_usa_0512|IMMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3333|13.3333|11.6667|7.9333|7.9333|4.3333|4.4667|4.9333|3.667|3.0833|2.6667|1.733|3.5333|3.7|2.8667|3.6|2.86|2.7833|2.49|2.47|1.55|1.7101|1.73|2.45|2.5|2.63|2.12|1.98|1.4229|1.68|2.68|1.23|1.34|1.9|2.93|3.43|3.47|3.43|2.52|2.97|2.09|2.48|1.81|2.01|1.78|1.86|2.23|2.85|2.29|1.91|2.04|1.99||
2025-07-04 06:34:26|adr_usa_0513|FEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.4|138.6|97|79.8|54|43.186|33.8|37.8|32.2|27|23.2|18.26|28|22|13.802|22.4|12.4|14.2|13.26|7.81|7.07|10.35|9.95|8|9.75|8.7|15.9999|11.73|10.29|7.61|11.18||
2025-07-04 06:34:29|adr_usa_0514|LGHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7050|7125|8750|5500|3425|5175|2043.75|2550|4200|3300|866.75|259.75|140.005|65|51|24.7|11.8|9.85|6.91|3.11||
2025-07-04 06:34:31|adr_usa_0515|AACG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.08|13.5|5.5|4.25|5.66|7|5.56|3.5|3.32|2.9|3.65|4.25|10.62|9.09|9.85|6.2|6.81|4.4|4.5|4.05|4.0501|5.02|4.01|4.05|4.58|4.64|3.8512|4.05|5.2|2.4|5.5|5.15|5.05|4.6|4.13|3.77|3.45|4.765|4.5|5.34|5.1548|2.12|1.03|1.05|2|1.86|1.88|1.0299|0.8999|1.1899|1.21|5.9|2.77|2.78|1.73|1.54|0.99|2.54|1.68|1.9|1.55|1.26|0.9282|1.24|0.9101|0.5922|1.02|0.9145|0.9099||
2025-07-04 06:34:34|adr_usa_0516|PT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.9995|37.85|15.6|6.45|10.7|4.8|4.499|4.65|7.8|4.9|4.874|3.8365|2.305|1.7101|1.04|0.3798|0.5275|0.8838|1.13|1.08|1.1701|1.11|1.03|0.96|1.015|1.01||
2025-07-04 06:34:36|adr_usa_0517|WEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:37|adr_usa_0518|MFH|price_second_month|0.0087336244541485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.2|140.6|105.09||71.8|77.798|75.6||44.416|29.4|19.872||7.402|2.24|1.089||2.58|2.06|1.64||2.3|2.1|2.88||5.26|2.36|3.04||0.7511|0.8402|1.1174||2.35|1.5|2.43||1.78|1.7481|6.78||3.88||
2025-07-04 06:34:40|adr_usa_0519|AMBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3690.0369|2400.024|2058.0206|1827.0183|2097.021|2094.0209|1293.0129|996.01|834.0083|390.0039|284.9128|284.9128|284.9128|284.9128|118.5012|30.0003|18.0002|9.0001|9.0001|39.0004|35|40|43|32.5|47.5|40|40|45|35|32|38.8|62.2|53.2|65.4|43.999|24.2|14.1|32.9|22.407|25.2|22.2|24.7|22|14.8|11.7|5.79|6.8|4.899|2.992|3.801|2.4|1.9|1.78|3.05|1.28|1.3158|1.8001|2.65|2.86||
2025-07-04 06:34:43|adr_usa_0520|MOHO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:44|adr_usa_0521|XRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:45|adr_usa_0522|KZIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2961.4576|3004.2342|3290.5085|3784.0847|2971.3291|3682.079|3043.7203|3096.3685|1875.5898|1217.4881|1882.1708|2369.1661|2533.6915|1513.6339|2020.3722|3047.0108|4771.2373|5310.8807|8719.8474|6709.3468|5939.3678|5258.2325|7025.2356|6482.3017|6679.7322|6041.3735|6679.7322|5248.361|3353.0281|3320.123|3290.5085|3632.7213|3102.9495|2612.6637|2049.9868|1694.6119|2471.1719|2398.7807|888.4373|687.7163|1049.6722|973.9905|779.8505|723.9119|549.5149|157.9444|164.5254|243.4976|368.5369|263.2407|153.0086|152.0215|136.8852|136.8852|414.6041|1248|720|762|1034|776|760|656|384|524|1122|504|464|394|406|408|331.52|350|170|151|151.23|254.655|248.5|175.15|136.05|190|159|116.5|229.5|201.5|153.5|413|499.5|499.5|475.5|542.5|501.5|336|289.5|76.5|30.18|46|59.5|45.505|28.035|12.755|13|21.165|25.85|4.2572|3.8||
2025-07-04 06:34:48|adr_usa_0523|IMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.25|1.43|1.38|0.52|0.73|||||||||||||||||||||16.34|6.44|5.14|9.7|8.62|9.6|7.9938|7.5676|3.39|2.71|3.6|4.5|2.1|9.37|7.55|6.85|4.83|4.8501|3.24|2.9092|2.84|2.505|2|1.9599|1.97|2.02|2.02|1.73|2.34|2.67|1.9066|1.9|1.93||
2025-07-04 06:34:51|adr_usa_0524|ATHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574.7989|302.9994|238.7995|348.5993|211.7996|254.9995|314.9994|239.9995|263.9995|254.3995|80.9998|96.5998|105.5998|96.5998|94.7998|183.5996|202.1996|165.5997|176.3996|134.9997|149.3997|270.5995|249.5995|253.7995|103.1998|121.1998|83.3998|118.1998|98.3998|68.9999|83.3998|68.3999|83.3998|81.5938|116.3998|103.1998|91.1998|102.5998|94.1998|101.3998|130.1997|128.9997|136.8057|293.9994|294.5994|691.7986|95.9998|130.1997|103.1998|66.5999|79.7998|56.3399|61.1999|30.5999|36.4|53.7|25.62|21.899|22.6|26.9|31.9|26.7|22.2|20.7|17.8|16.15|14|11.2|9.856|6|6.224|24.9|15.7|21.8|12.6|13.6|10.5|9.14|6.5|5.915|3.651|3.21|2.8241|2.75|1.66|1.905|1.99|1.49|1.05|3.87|4.2299||
2025-07-04 06:34:54|adr_usa_0525|SFET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:55|adr_usa_0526|GSUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:56|adr_usa_0527|DXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6425|5062.5|2562.5|2362.5|2437.5|1787.5|1412.5|1500|1800|1375|1487.5|1787.5|1525|1225|1000|643.75|2499.875|2312.5|1900|2012.5|1337.5|1350|1725|1887.5|1650|1775|1625|1737.5|6300|6812.5|7387.5|4350|4062.5|2625|2050|1387.5|1250.125|539.75|973.625|1812.5|2012.5|1837.5|1975|1437.5|787.5|593.75|587.4987|241.375|213.75|218.625|66.25|40.4375|44.5625|32.725|18.8375|1.1875|13.5|6.7001||
2025-07-04 06:34:59|adr_usa_0528|ANTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367|367|226|108.4|83.6|105.8|136.6|144.4|126.4|92|72.6|138.2|133.6|74.2|46|63.8|59.8|47|37.8|43|44.6|37.2|36|33.4|47.6|41.8|40.8|62.4|43.8|110.2|87.2|106.8|108|84.2|61.6|57.1|50|34.4|51.8|43.2|21.4|14.2|9.2|5.406|8.918|6.84|3.8796|4.22|4|2.92|4.24|5.08|21.4|12|10.72|8.56|6|5.08|4.2|2.4824|1.21|1.14|1.11|0.6002|1.01|1.19|0.2648|0.4719|0.51|0.779||
2025-07-04 06:35:02|adr_usa_0529|BNTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000.6962|3333.1305|3553.3366|3099.9109|2001.9377|1188.6654|875.8587|412.9048|455.4465|367.8606|648.1354|558.0471|520.5103|760.7458|738.2237|673.2|724.2|525.2745|420.75|430.95|187.425|153|120.615|119|121.89|45.73|63.75|74.46|67.32|52.02|43.095|17.85|12.4525|3.3983|5.1|3.91|2.58|3.05|4.4|8.55|9.36|9.85|10.55|14.32||
2025-07-04 06:35:05|adr_usa_0530|MTP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:06|adr_usa_0531|APOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:07|adr_usa_0532|MDGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:08|adr_usa_0533|ANCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:09|adr_usa_0534|TRPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:10|amer_0000|RY.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||7.1875|7.6875|7.375|7.7825|7.9675|8.1875|9.7|12.025|13.425|15.6375|16.975|18.9|21.0375|22.125|15.475|19.1375|17.6875|16.25|15.225|15.875|17|18.9375|22.35|25.425|23.59|24.285|24.075|25.915|26.6|26.25|26.35|28.925|28.57|28.69|29.725|30.9|31.275|29.565|29.975|32.125|36.78|37.95|42.345|45.405|49.23|45.32|49.51|55.5|57.5|56.62|55.05|50.74|47.95|45.83|50.5|36.1|36.78|47.57|57.55|56.4|59.44|50.7|53.59|52.32|59.99|55.13|48.06|51.98|57.81|52.16|56.54|59.88|61.2|61.28|66|71.41|72.89|76.28|80.05|80.24|76.24|76.38|73.79|74.15|74.83|76.34|81.26|90.87|96.89|94.16|96.54|102.65|99.52|98.99|103.54|93.44|100.82|104.07|107.47|102.75|87.17|92.11|93.49|104.59|115.87|125.59|126.03|134.25|137.64|124.64|124.37|127.3|129.25|126.52|118.7|134|136.62|145.65|168.8|173.32|162.1|179.47||
2025-07-04 06:35:15|amer_0001|TD.TO|price_second_month|1||||||||||||||||||||||||||||4.44|4.5|3.75|4.16|4.63|4.59|4.28|4.56|4.06|4.53|4.34|4.16|4.09|4.59|4.91|5.34|5.31|4.97|5.06|5.31|4.39|4.656|5.12|5.4|5.2295|5.5473|5.9947|8.5348|8.21|9.685|11.19|12.895|14.745|16.105|9.945|13.22|17.07|16.49|14.145|19.375|19.2|18|22.1|21.725|19.75|19.32|19.415|20.54|21.825|17.96|13.885|17.005|16.2|18.68|19.12|21.645|23.075|21.44|23.045|24.96|25.05|27.32|28.66|30.565|32.6|28.34|33.21|34.86|34.71|36.43|38.15|34.75|31.555|32.125|32.04|21.725|21.73|30.045|34.625|32.98|37.85|34.49|37.225|37.125|42.9|40.89|37.295|38.145|42.33|39.84|40.995|41.875|42.29|42.235|46.37|50.055|51.83|54.93|55.27|55.51|54.21|53.04|52.6|54.24|56.06|55.48|58.24|66.22|66.61|65.35|70.25|73.65|73.11|76.09|78.49|67.86|72.52|76.52|77.25|72.83|59.83|60.59|61.65|71.92|81.96|86.87|83.85|96.98|99.19|84.41|84.72|87.67|80.95|82.11|81.83|85.62|81.75|75.2|85.52|76.53|86.23|100.16||
2025-07-04 06:35:19|amer_0003|BNS.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.4075|7.0625|7.4375|7.6875|8.3|9.65|11.4625|12.7125|15.125|16.5625|16.8375|19.225|18.2|12.5|16.875|16.025|16|15.75|15.525|14.525|18.15|21.875|21.6|20.2|22.7|23.19|24.48|26.305|24.995|22.4|26.33|25.95|30.05|31.55|32.9|35.4|35.82|36.95|40.7|39.55|40.54|43.41|46.14|46.82|44.22|48.04|52.1|53.19|51.89|52.25|50.28|46.55|46.67|48|33.31|31.07|43.42|48.87|49.22|50.88|49.05|54.92|57.1|59.49|58.1|52.72|50.83|55.88|52.74|53.92|57.46|59.11|56.22|59|66.43|64.03|71.14|69.27|66.31|63.54|64.47|58.83|55.97|63.47|63.31|69.52|74.76|77.8|78.01|80.2|81.12|79.36|74.44|76.99|68.05|71.14|70.34|75.25|73.35|57.47|56.18|55.32|68.8|78.62|80.62|77.96|89.55|89.6|76.18|65.7|66.34|68.07|66.28|60.88|64.5|70.07|62.58|73.69|77.19|68.23|75.3||
2025-07-04 06:35:24|amer_0004|CNR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0625|2.4062|2.8604|3.0625|3.6833|3.5917|2.95|3.4375|3.0333|3.9583|3.9521|7.2667|5.6417|6.7917|7.125|8.0333|9.6267|10.2783|11.2317|11.7083|13.4567|12.7117|11.335|10.72|10.505|11.49|12.3633|12.7517|13.1675|13.5|14.9975|17.1875|19.1225|19.2|19.5825|23.3125|26.6|24.375|23.575|26.81|25.55|29.15|27.85|24.2|26.025|27.84|27.855|22.535|20.43|23.495|26.46|27.65|27.65|30.8|32.535|32.79|35.53|37.885|36.015|39.435|38.12|42.23|45.1|44.67|52.33|52.605|49.39|59.755|62.56|65.76|78.09|81.23|86.35|73.77|73.21|79.71|78.6|77.75|84.27|89.81|92.36|104.73|101.22|100.71|99.28|108.25|116.06|114.16|112.92|119.82|122.6|120.61|113.79|118.6|137.06|136|138.91|134.5|148.4|161.86|157.24|143.82|156.19|172.69|155.41|153.06|152.2|157.46|175.97|173.5|158.79|156.34|146.68|144.26||
2025-07-04 06:35:28|amer_0005|SU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.73|1.84|1.84|1.84|1.88|1.94|2.05|2.1488|2.4375|2.5082|2.6019|2.6175|2.7032|3.0188|3.6813|3.8063|4.2813|5.4438|5.8688|6.5313|6.4375|5.4813|5.825|5.5188|6.875|7.6938|6.925|6.9|8.375|8.3125|8.6|9.855|10.4|10.7275|11.79|13.36|13.42|14.075|11.55|13.5|12.64|13|14.335|17.385|16.335|18.245|20.505|23.885|24.53|35.175|33.17|42.5|44.44|42.825|45|41.47|46.445|47.3|47.805|50.75|67.81|60.8|28.6|26.46|38.25|33.49|37.9|30.41|32.5|32.31|34.48|45.66|40.45|31.38|30.72|35.62|28.03|30.81|32.46|31.25|31.45|35.5|36.42|36.53|41.73|44.63|36.11|37.53|36.35|37.26|36.9|33.08|36.22|35.56|42.78|41.35|42.28|39.13|44.75|42.24|51.64|53.72|42.84|45.36|41.65|38.94|41.43|36.99|23.67|20.93|20.77|25.27|28.06|23.56|31.12|38.76|50.89|42.49|44.23|45.86|38.03|45.77|44.74|46.63|55.6|54.66|55.71|55.36|48.79||
2025-07-04 06:35:32|amer_0006|ENB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.86|4.0163|4.0938|4.225|4.5313|5|4.9938|5.4813|6.2|7.875|8.0188|7.9188|7.25|8.625|8.875|8.675|7.975|7.4125|6.625|8.575|8.45|10.125|10.125|10|10.1925|11.075|11.2475|11.9275|11.5075|10.6375|10.625|11.6925|12.7625|13|12.9725|12.5875|13.155|14.375|15.2975|16.7|17.51|18.09|17.9|17.275|18.195|20.1|18.555|18.975|17.8|18.555|20.275|22.12|22.265|19.05|19.05|19.35|20.45|22.505|23.32|23.81|26.525|28.57|29.025|32.47|32.5|36.14|38.16|40.81|38.81|40.22|45.98|44.97|43.19|43.71|46.8|51.53|54.23|52.5|58.13|59.48|54.37|47.43|47.79|52.28|51.72|56.5|55.9|52|49.92|48.65|40.81|40.29|44.51|43.66|48.68|49.76|44.53|50.3|49.96|44.78|41.73|40.56|42.98|45.9|49.65|47.93|54.76|58.43|54.16|55.55|51.19|47.79|47.44|47.38|46.65|49.83|54.22|60.57|61.81|63.87||
2025-07-04 06:35:37|amer_0007|BMO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.6875|7.1875|7.375|7.75|7.9375|8.35|9.15|10.9|12.2375|13.475|14.725|15.8375|19.125|20.25|13.75|15.425|15.1375|13.375|12.775|12.325|12.75|15.625|17.075|19.65|39.54|39.1|39.29|35.9|38.62|35.65|36.89|41.69|40.12|42.55|46.69|53.5|54.23|53.37|55.3|57.76|56.18|57.03|57.8|65|66.35|60.06|67.6|69|69.72|68.4|65|56.33|45.95|42.5|45.95|31.25|32.99|49.02|54.17|55.85|61.65|57.74|59.48|57.48|62.98|61.35|58.67|55.88|59.3|56.26|58.1|60.86|63.94|61|68.75|70.81|73.96|78.58|82.43|82.18|75.9|74.01|72.78|78.08|78.87|81.95|85.97|96.57|99.33|95.22|94.43|100.59|97.32|101.62|106.54|89.19|99.99|98.92|97.58|100.64|71.06|72.26|77.84|96.78|112.02|127.06|126.45|136.19|147.11|123.78|121.07|122.66|120.38|119.64|114.58|131.11|132.25|114.83|122.04|139.55|137.42|150.91||
2025-07-04 06:35:42|amer_0008|CNQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.0641|0.9796|1.1338|1.3879|1.4589|1.7303|2.2824|2.011|2.2515|2.2053|1.9462|1.758|1.6501|1.1412|1.4404|1.2862|1.6717|2.2824|2.0572|1.9123|2.9301|2.9301|2.6217|2.671|3.2077|2.6093|2.4255|2.8838|3.0966|3.1892|2.5291|3.1552|3.2817|3.3144|3.5624|4.5185|4.5648|5.2692|6.2957|8.6471|8.9445|14.4271|13.0453|15.3203|14.3111|14.3185|15.2734|14.4913|17.541|17.8124|16.0186|18.1998|23.9934|22.3648|12.8307|10.0918|15.9668|15.4733|17.388|17.4892|18.3824|16.9266|19.4878|24.1463|20.8104|18.259|18.9055|18.1258|14.6368|14.7997|14.1088|15.5547|15.2488|15.8607|17.0648|19.9961|21.7776|23.3864|18.7328|17.9432|18.94|14.6319|15.9594|13.9558|19.2312|20.365|22.665|19.045|19.47|19.235|21.88|19.875|22.445|22.28|16.695|18.69|18.255|15.905|18.555|17.275|12.575|12.86|14.815|17.355|21.18|20.875|26.12|35.405|41.855|36|40.155|38.555|36.565|43.71|45.305|47.27|52.35|48.78|47.52|40.85|41.67||
2025-07-04 06:35:46|amer_0009|MFC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|8.95|13.45|15.9|19.925|21.085|20.77|22.8|21.645|20.75|22.675|18.135|19.375|18.185|18.7|21|20.725|23.935|26.535|27.25|26.625|28.465|28.835|30.21|33.575|36.295|36.25|36.02|37.72|39.22|39.87|40.9|41.78|38.16|38.37|38.11|24|12.9|23.5|22.53|18.44|19.31|17.99|11.87|14.28|18.36|17.27|13.39|10.99|12.38|11.13|11.04|12.78|15.3|16.42|17.27|20.48|21.01|19.85|21.95|22.77|21.77|22.83|21.38|21.98|18.11|19.52|17.89|23.39|23.73|23.33|24.53|27.11|24.42|24.46|23.88|21.97|22.24|22.68|22.09|26.13|22.56|17.1|19.24|22.13|25.37|25.27|24.57|22.84|25.68|23.43|22.72|24.23|26.98|25.15|24.98|26.58|32.21|35.4|37.21|45.07|45.06|43.7||
2025-07-04 06:35:50|amer_0010|BAM.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:51|amer_0011|CP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.172|6.8|6.592|6.456|6.392|6.32|6.784|7.344|6.38|5.996|6.648|7.348|8.372|9.14|9.23|10.05|12.098|11.32|10.804|12.7|12.976|15.414|14.55|12.95|14.434|14.852|12.516|7.9|6.792|8.52|10.534|10.49|10.3|11.52|12.002|13.11|13.012|11.924|11.136|12.292|14.92|15.016|16.832|18.45|23.836|27.774|25.666|32.142|34.754|35.332|43.516|45.92|47.272|42.39|38|39.438|32.596|33.604|39.386|39.448|39.326|41.514|38.164|45.16|47.02|50.002|53.644|55.888|54.584|59.714|63.97|63.588|70.21|69.02|78.724|84.36|91.584|93.01|89.34|89.4|87.86|90.04|104.44|110.13|103.36|103.44|107.16|96.95|115.33|109.95|111.3|102.88|110.44|111.47||
2025-07-04 06:35:56|amer_0012|TRP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.5747|12.8313|12.6579|13.4417|13.733|15.1549|16.7848|17.5824|18.4147|18.0332|20.981|22.1601|23.4432|21.3|22.85|20.7|20.4|21.05|16.25|9.9|11.7|14.3|15.35|18.73|18.4|19.51|19.97|22.2|23.15|23.15|22.51|22.21|24.3|24.99|27.91|27.71|27.39|27.49|29.38|29.72|30.35|33|36.19|34.99|33.5|35.94|38.64|37.3|39.35|36.8|39.71|39.54|39.16|40.27|32.7|30.9|32.38|32.6|34.13|34.78|35.5|38|36.2|39.04|43.39|42.36|42.88|43.57|42.33|44.4|45.98|48.04|47.56|45.91|46.85|48.74|50.48|58.43|54.45|54.79|53.9|45.9|42.14|49.65|54.34|59.47|60.33|61.06|62.71|63.41|61.88|55.5|54.28|55.58|54.45|58.85|65.89|68.22|67.2|69.96|62.05|60.99|57.13|53.3|60.92|59.9|59.92|68.1|73.21|63.29|59.6|54.31|52.84|48.8|50.89|53.68|52.56|62.42|68.26|64.75|69.54||
2025-07-04 06:36:00|amer_0013|CM.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||8.4375|8.25|8.7825|10.1575|10.25|11.0125|12.35|15.1125|15.65|17.4|19.9|22.3|24.75|23.65|14.275|19|19.3|17.55|14.15|17.25|20.725|20.325|24.75|23.25|24.9|25.825|25.825|27.425|28.225|24.3|20.235|21.76|23.65|26.95|27.655|32|34.2|32.6|33.835|36.115|36.68|37.895|36.3|38.205|43|37.355|42.125|49.15|50.095|47.995|49.68|35.275|33.05|28.05|30.54|25.545|22.94|29.155|32.645|34.075|37.1|33.07|37.325|39.165|41.8|38.075|36.69|36.895|38.12|35.825|38.475|39.985|39.84|37.32|41.03|45.36|47.625|48.55|50.295|49.92|45.91|46.035|47.94|45.595|48.51|48.52|50.865|54.78|57.335|52.695|54.585|61.27|56.86|57.18|60.515|50.84|52.8|51.49|54.655|54.03|41|45.37|49.765|54.36|61.525|70.555|70.5|73.725|75.875|62.51|60.46|54.77|57.31|56.56|52.43|63.8|68.67|65.05|82.96|90.93|80.95|96.66||
2025-07-04 06:36:04|amer_0015|MG.TO|price_second_month|0.28393524283935|||||||||||||||||||||||||||||||||||||||||||||||||14.7972|14.7656|14.2795||15.3125|15.9444|18.5329||20.1736|23.2968|21.7777||24.4756|21.5104|23.1874||20.2586|17.6458|14.9479||17.3875|16.375|15.725||23.3075|20.795|25.275||26.175|22.58|22.0175||22.6825|24.375|26.01||28.4075|23.42|24.6425||21.515|21.855|21||19.91|20.2875|23.4675||24.375|23.9875|20.045||15.17|13.67|9.1875||12.3375|11.4075|13.315||17.5325|21.1075|25.955||26.075|17.325|17||20.105|21.255|24.84||37.43|42.475|43.55||57.43|53.15|62.945||70.1|64.01|56.12||45.35|56.32|58.3||60.07|66.59|71.24||76.46|67.85|61.97||65.16|70.62|71.2||60.46|60.93|90.11||114.77|95.32|102.35||70.68|65.53|76.06||74.79|72.79|78.29||57.34|55.48|60.08||52.64||
2025-07-04 06:36:10|amer_0016|SLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|31|32.75|34.25|33.85|36.11|36.5|33.36|35.3|28.05|28.51|27.5|27.89|30.4|31.59|36.37|37|36.49|38.14|39.1|39.55|43.8|46.35|49.75|45.18|45.52|48.75|50.45|50.51|50.79|52.68|47.15|46.25|40.95|27.65|19.91|28.71|32.4|29.16|30|30.27|25.04|27.7|32.27|30.45|26.54|18.46|21.75|21.32|23.01|27.19|28.81|30.36|32.11|36.74|38.34|36.7|40.43|42.43|38.5|39.7|41.82|44.04|40.34|45.42|41.38|51.58|48.2|44.35|47.95|50.98|52.86|53.59|51.87|49|49.82|52.46|54.57|60.61|57.99|47.23|54.44|57.67|61.24|64.68|64.96|67.83|66.66|61.78|57.86|63.74|65.94|65.75|65.91|68.52|72.08|68.31|73.46|86.17|80.46|88.4||
2025-07-04 06:36:14|amer_0017|ATD.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:36:15|amer_0018|G.TO|price_second_month|0.19269776876268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.69|1.33|1.16||1.74|1.44|1.99||0.96|0.57|0.87||0.96|0.93|1.21||1.19||
2025-07-04 06:36:18|amer_0020|TRI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||21.8584|20.4302|20.1445|22.5669|25.5948|27.7658|34.6787|32.1649|34.3931|36.1641|40.9632|48.6759|46.962|37.7638|41.4202|43.3627|50.5041|50.3898|46.7906|59.4166|54.9603|65.0155|64.5584|63.9871|60.5592|55.0175|51.761|56.1601|57.1313|48.5045|47.2933|45.6365|47.3619|47.7161|49.1901|48.7559|51.0411|49.6243|47.0305|47.9332|48.3445|50.3098|46.882|49.6814|53.1321|50.8469|55.6573|53.8748|51.7381|51.0754|44.2196|37.4439|41.306|40.8489|36.2441|36.0384|38.0837|39.9119|38.1637|41.7287|43.1342|42.3115|42.7342|43.7855|43.1227|34.6102|31.5479|32.8048|32.4392|31.9707|31.2508|36.0042|39.4206|39.4435|45.2137|43.4198|42.9513|47.0762|52.1038|56.0573|56.7428|58.4796|61.7133|56.64|62.9244|62.056|66.2609|64.1699|67.3236|65.244|64.924|57.7712|57.5998|66.318|69.64|74.2357|89.1119|94.9109|96.3528|103.4382|95.6682|103.4382|106.789|114.8391|121.1465|152.9321|158.5652|132.952|129.8709|150.0274|164.3123|171.4392|179.0744|173.99|189.58|214.24|234.54|230.82|228.44|258.63|272.66||
2025-07-04 06:36:22|amer_0021|CVE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|26.82|26.46|29.53|37.54|33.88|33.99|34.11|39.31|33.11|33.31|32.55|32.37|31.24|29.99|30.4|28.54|31.34|34.08|27.54|22.19|20.65|18.13|20.07|14.26|19.2|19.36|19.52|17.69|12.62|9.29|12.3|9.31|13.68|12.29|9.75|11.48|11.26|11.41|12.02|11.95|6.19|6.58|7.04|8.81|9.53|9.68|16.52|19.73|28.09|24.64|27.06|26.01|22.9|26.73|23.98|23.42|27.36|25.23|22.62|19.83|18.5||
2025-07-04 06:36:25|amer_0022|ABX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||34.5|33.88|35.75|41.5|43.3|36.95|40.5|38.7|35.5|31.4|23.45|27.3|28.05|20.35|30.5|26.65|25.05|28.8|26.5|23.65|27.4|23.4|23.1|24.83|25.3|24.85|23.75|28.8|33.32|25.25|22.43|24.03|23.9|28.26|28.52|27.23|28.53|26.3|29.13|30.6|28.57|31.11|31.03|31.05|33.6|37|35.76|34.92|31.08|34.33|40.32|51.2|40.03|36.95|37.72|38.45|41.37|37.78|44.86|39.65|44.15|49.95|52.91|51.28|46.39|49.85|54.05|47.34|40.59|38.01|34.49|31.27|21.78|20.11|17.61|22.56|17.6|19.99|13.54|16.26|14.72|9.15|9.83|18.8|21.92|22.29|20.15|24.51|22.34|22.49|17.82|14.78|17.07|13.35|16.93|16.6|16.81|25.81|22.18|25.6|33.11|38.64|29.81|23.75|28.64|25.36|24.28|28.65|25.91|19.5|21.95|22.05|22.94|21.9|23.84|19.79|23.25|27.21|24.52|25.66|26.32||
2025-07-04 06:36:30|amer_0023|IMO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.9167|5.3478|5.2367|5.5834|6.6167|6.5666|6.8722|6.6667|7.3333|8.5|9.3|9.3277|8.9667|7.3333|9.2167|7.7667|9.3|10.4667|11.53|9|12.17|12.25|13.02|12.6|13.75|13.88|14.22|15.1|15.21|14.69|14.5|15.8|15.44|16.63|17.27|20.35|20.43|20.52|24.02|29.69|29|40.13|35.73|36.53|39.62|41.59|42.89|41.75|49.55|46.21|48.15|55.35|57.75|54.61|44.25|39.74|44.38|39.37|40.55|38.75|40.5|39.32|37.33|50.59|48.12|40.16|43.62|47.29|41.51|45.01|42.35|42.88|40.49|43.98|45.21|49.82|53.39|57.86|49.58|48.24|48.78|46.45|43.38|43.19|41.79|40.01|45.99|41.49|38.22|36.86|39.8|34.75|42.42|40.67|39.57|35.63|36.13|32.67|33.26|29.39|21.51|21.51|22.48|27.89|40.61|33.39|42.23|56.89|69.28|64.46|76.53|67.49|61.62|76.73|76.45|84.92|96.3|101.5|103.69|98.09|97.98||
2025-07-04 06:36:35|amer_0024|RCI.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.815|6.875|7.125|6.875|6.825|4.95|5.175|4.675|3.85|4.825|3.25|3.1|5.9|4.875|6.175|11.9|15.7|13.125|16.725|24.65|19.575|18.2|12.475|11.85|11.095|10.75|12.365|11.6|8.555|6.5|7.575|6.875|9.75|9.905|10.015|12.615|13.025|11.71|14.31|16.725|19|22.015|22.345|22.75|22.95|28.5|34.985|38.18|44.35|47.98|41.56|38.85|43.7|38.48|35.9|29.92|32.42|30.14|31.75|34.67|36.08|37.01|36.29|34.3|36.94|38.01|37.82|37.93|35.32|39.77|43.87|48.98|47|41.59|47.38|42.8|43.82|44.32|45.77|44.21|42.79|44.91|51.51|50.08|50|56.16|51.9|55.76|63|65.19|66.96|57.82|60.85|67.62|70.87|72.71|71.11|65.91|64.42|61.51|57.7|54.26|61.26|55.13|61.8|64.28|57.16|65.49|64.87|56.55|61.88|65.18|59.85|54.97|58.43|60.06|55.07|54.63|50|40.18|36.84||
2025-07-04 06:36:39|amer_0025|NA.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||4.94|5.625|5.75|5.565|5.875|5.7|6.125|6.925|7.375|8.65|9.675|11.8|13.3|14.375|11.25|12.4|11.025|9.65|8.75|9.25|10.625|11.05|11.9|13.3|13.91|14.5|14|14.85|16.225|15.15|14.725|16.15|16.185|18.42|18.215|21.57|22.905|21.5|21.935|24.78|26.185|27.205|30.095|30.16|31.93|28.5|30.5|32.92|31.24|30.685|27.25|26.145|23.92|25.32|24.325|15.65|20.13|26.875|29.77|30.12|30.92|27.225|32.465|34.26|39.395|39.11|34.945|36.07|39.685|36.385|37.2|38.62|37.305|37.52|42.535|44.195|44.3|45.26|51.03|49.44|46.24|46.92|42.6|40.31|42.49|44.19|46.52|54.53|55.84|54.53|60.05|62.72|60.64|63.12|64.51|56.05|60.31|62.21|65.92|72.08|54.39|61.52|66.14|71.64|85.37|92.77|97.28|96.44|95.83|84.47|86.58|91.23|96.67|98.7|90.23|101|114.06|108.51|127.74|131.04|118.77|140.52||
2025-07-04 06:36:44|amer_0027|L.TO|price_second_month|0.003487358326068|||||||||||||||||||||||||||||||||||||||||||||||||7.8205|7.998|8.7025||9.3423|9.6382|11.9632||16.0636|18.6|21.8973||29.5909|27.0545|31.62||31.5777|30.9859|29.8023||35.8472|37.7495|42.6954||42.6024|45.6968|43.9636||52.8493|47.5821|45.2402||52.4181|50.9386|56.4763||51.6572|54.7431|60.8896||61.1348|59.0719|47.6582||43.5409|40.0576|41.2497||43.9213|38.1046|28.7201||25.7103|25.11|29.5655||29.3795|26.7163|28.644||32.643|34.4692|34.131||32.9304|33.3447|32.5331||27.3927|28.8807|35.4499||40.2013|38.4766|35.8303||40.2605|47.3877|52.5619||53.3312|58.0911|55.242||58.4293|57.0681|59.892||60.9911|57.5754|57.6769||57.1527|56.1043|61.11||67.05|75.46|67||66.11|69.73|62.81||76.29|86.92|103.64||116.09|109.38|119.72||121.28|115.4|128.28||158.7|180.08|189.17||225.25||
2025-07-04 06:36:49|amer_0028|FFH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||79|81|96|135|165|197|300|286|338|389|299.5|341|562|440|491|530.05|410|249|217|170|157|198|183.9|220|213|231.5|184.9|185.85|169|134|155.05|80.18|164.15|231.25|196|207|201|173.15|197.7|201.75|203.39|197.76|176|163.25|126|133.15|209.22|225.72|216.05|219.38|289.99|299.88|273.55|233|360|308.86|282.03|372.18|376.1|361.12|393|422.89|397.56|376.48|373.5|394.9|417|408.98|407|371.17|341.18|391.84|418.65|432.77|412.81|459.96|488.31|501.01|581|656|626.39|611.76|641.17|715.29|673.87|742.22|638.32|598|592.69|649.08|708.99|627.16|728.02|716.46|628.18|651.53|620|593.25|600.01|578.21|382.47|402.09|445.4|518.41|563.84|558.47|566.95|614.45|701.97|654.74|771.78|953.97|974.38|1114.27|1247.27|1448.59|1534.31|1626.96|1986.3|2080.03|2335.08||
2025-07-04 06:36:54|amer_0029|PPL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.45|8.4|6.9|6.1|7.5|8.45|8.15|9.03|9.7|9.84|10.7|11.3|11.44|11.5|10.51|11.19|11.65|12.17|12.8|13.3|11.28|11.89|13.3|14.09|13.86|15.56|15.7|18.35|16.25|16.95|15.08|16.35|16.94|16.64|17.79|16.97|17.77|18.4|15.16|14.48|14.01|15.46|16.62|18.05|17.5|19.6|21.35|22.06|24.51|25.49|29.75|28.07|27.83|26.72|28.13|28.94|32.42|32.68|33.75|39.91|42.81|49.97|38.96|39.98|40.09|36.5|30.65|33.73|38.47|39.46|39.47|42.92|43.17|40.25|44.93|41.26|45.1|44.51|44.8|48.16|48.22|48.74|46.38|48.35|34.4|32.3|33.12|32.36|38.89|38.45|37.8|43.1|51|46.38|49.11|44.8|41.1|42|45.39|47.23|50.63|54.29|57.68|56.24|51.43||
2025-07-04 06:36:59|amer_0030|CPG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:00|amer_0031|POW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.47|5.1575|5.25|4.875|5.6|6.0375|7.25|7.25|8|9.5375|10.9125|13.2|16|14|17|14.8|13.475|13|13.275|10.5|13.5|15.5|17.25|17.825|17.225|18.35|18.625|19.85|21.725|19.115|18|19.125|21.445|20.475|22.4|25.85|26.45|28.3|28.7|31.65|31.31|31.88|30.99|31.4|30.03|32.48|35.6|38.65|39.85|40.5|40.47|34.41|33.61|32.88|25.49|18.19|25.44|29.19|26.31|29.07|27.56|26.29|27.29|29.36|27.84|23.69|22.29|25|22.92|23.51|25|27.56|29.1|28.89|32.39|30.29|29.18|32.04|32.43|33.72|32.19|28.8|31.33|29.4|29.58|27.72|30|30.9|28.82|30.52|32.69|30.41|30.21|29.25|26.5|28.09|28.49|28.07|32.24|29.67|22.41|26.04|29.24|30.68|39.35|43.54|41.21|39.09|36.53|33.77|33.84|36.42|35.14|36.9|37.55|39.21|39.57|41.37|47.16|49.1|53.11||
2025-07-04 06:37:06|amer_0032|IFC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|35.85|39.08|43.95|44.38|49.07|50.79|49.44|54.75|56.88|59.86|64.3|59.92|62.71|64.83|60.4|61.27|68.01|66.81|72.8|74.39|80.7|89.95|88.36|92.44|88.65|85.06|91.88|94.14|93.56|94.16|93.56|102.37|107.98|98.91|96.51|103.07|102.53|109.62|117.7|129.98|135.84|147.77|126.9|142.4|147.81|143.5|159.81|173.3|165.37|182.45|176.81|189.9|193|196.01|202.06|194.44|210.18|228.95|227.74|252.81|269.07|283.55|304.9||
2025-07-04 06:37:09|amer_0033|GIB.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8563|1.5|4.125|4.9313|9.25|15.05|10.2|13.15|16.5|16.25|13.75|18.95|24.85|18.25|12.35|7.05|6.5|8.1|8.5|11.72|10.75|8.22|6.29|7.95|7|7.65|7.6|7.56|8.7|8.26|8.45|7.85|7.95|7.09|8.47|8.48|8.53|7.3|7|7.89|9.88|11.55|11.7|11.37|10.9|10.69|11.59|9.77|9.3|10.15|11.32|13.05|14.8|16.25|14.74|16.1|19.37|22.34|19.84|18.75|21.18|23.95|25.74|22.8|27.25|31.74|34.95|39.41|36.17|36.9|38.48|41.68|52.31|52.68|48.6|58.13|56.61|61.33|63.83|63.63|61.06|66.97|63.53|68.09|75|79.71|85.69|85|88.23|98.52|104.42|110.07|94.31|87.98|91.62|95.91|95|107.32|112.76|106.72|103.92|108.07|104|117.44|122.34|140.6|140.9|137.97|155.82|134.59|151.83|158.48|149.97|147.53||
2025-07-04 06:37:15|amer_0034|ECA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:16|amer_0035|SJR.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:17|amer_0036|GWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.2038|3.2813|3.5475|3.735|3.9063|4.4375|5.25|5.8375|6.8875|8.25|8.6|10.85|12.1875|10.25|12.2|15|11.475|11.25|11.2|9.15|12.7|14|16.325|18.45|17.175|16.74|17.21|17.115|18.875|18.175|19.24|18.375|19.92|20.55|21.25|25.35|24.235|25.65|25.8|29.15|26.8|28.66|29.5|29.2|27.64|29.27|33.25|36.2|35.15|35.75|35.52|30.84|31.43|32.1|28|15.95|22.3|25.96|24.22|27.07|25.09|24.5|25.75|27.43|26.29|22|19.56|23.03|20.93|21.77|23.52|27.4|28.98|29.75|32.7|30.8|29.05|31.82|33.87|35.26|36.03|33.63|36.29|35|35.34|31.32|35.36|36.24|33.58|34.59|35.11|33.86|32.91|31.84|30.47|30.26|30.6|28.38|33.45|31.57|22.42|26.61|30.21|32.57|37.41|39.03|37.08|38.13|34.71|30.85|32.08|37.23|38.43|38.83|43.37|41.8|40.88|44.3|50.41|53.74|52.09||
2025-07-04 06:37:22|amer_0037|FTS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.875|6.8125|6.875|7.075|7.6|8.2125|8.225|8.375|8.65|9.85|11.3125|11.25|9|9.65|9.25|8.7625|8.7375|8.275|7.3|7.75|8.15|8.5875|8.9625|9.3875|10.2|10.5225|12.025|12.0625|12.15|12.55|13.1875|13.8875|14.85|14.94|15.225|14.9125|15|16.8|18.3225|18.7|21.025|24.91|23.33|24.15|25.12|28.15|26.3|28.2|26.55|27.05|28.05|27.3|26.08|26.75|24.01|24|24.91|26.11|27.27|26.96|29.49|32.1|32.99|33.01|32.66|33.51|32.64|32.9|32.49|33.38|33.66|33.01|30.35|31.15|30.63|32.54|33.52|40.61|39.58|37.98|35.69|36.88|37.51|41.02|41.25|40.04|42.13|44.47|45.69|47.5|41.93|41.43|42.72|46.15|47.45|51.05|54.97|52.04|54.32|53.01|52.17|52.29|49|54.82|57.8|55.26|58.08|63.79|57.94|54.14|54|57.1|52.99|54.36|52.33|54.51|59.3|62.59|63.44|67.05||
2025-07-04 06:37:26|amer_0039|CTC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14|16.25|15.63|14.63|17.75|16.3|22.95|25.25|27.5|26.05|28.8|34.05|39.2|32|38.5|38.4|44.15|38.1|33.35|19.65|22.25|20.35|17.2|21.62|23.21|26.5|26.1|25|31.3|30.11|32|29.9|34.85|35|39.3|43.8|45.3|48.44|54.27|56.71|58.63|59.6|66.86|66.5|67.45|69.3|72.55|71.65|78.94|77.61|70.9|61.22|59.9|53.97|45|39.09|48.4|57.1|55.21|52.55|57.8|55.31|63.53|61.76|64.69|55.19|64.6|62.83|67.22|71.27|65.9|68.82|83.3|89.09|99.71|99.85|104.59|112.32|128.31|131.72|128.95|124.2|125.12|131.54|143.2|134.33|139.92|152.3|153.76|147.8|163.03|174.39|165.08|163.27|148.35|145.2|135.2|134.48|154.76|131.99|117.62|136.45|165.97|164.44|204.36|192|168.84|186.87|173.78|154.47|152.34|170.09|163.06|160.3|141.15|138.1|136.04|153.64|154.37|142.73|174.39||
2025-07-04 06:37:31|amer_0040|IPL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:33|amer_0041|FM.TO|price_second_month|0.4047619047619|||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.73|0.83||0.96|0.84|0.596||0.45|0.28|0.126||0.18|0.25|0.466||0.502|0.638|0.62||0.77|0.49|0.6||0.86|0.58|0.732||1.1|1.62|2.814||2.83|3.34|3.73||4.322|6.05|7.45||10.008|10.448|12.55||18.18|19.52|17.014||14.07|8|3.522||11.25|14|16.052||10.71|15.65|21.6||28.124|13.95|20.05||18|20.95|21.91||15.6|19.18|19.14||22.82|21.62|16.51||16.33|4.89|5.18||9.07|10.86|13.35||10.97|14.01|17.61||19.37|14.71|11.04||12.44|11.13|13.17||10.82|11.87|22.85||28.57|23.45|30.27||24.42|23.45|28.29||31.34|32.09|10.85||17.97|18.44|18.53||24.19||
2025-07-04 06:37:38|amer_0044|FNV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|20.67|20.86|16.25|27.6|29.7|25.96|29.7|27.9|30.27|33.25|34.36|32.41|36|41.44|43.19|45.14|42.54|48.39|56.14|48.38|44.13|47.5|42.16|58.51|53.57|60.42|60.34|64.74|65.78|55.94|63.95|81.5|84.95|93.66|78.65|87.51|98.35|99.19|105.11|91.71|91.43|85.79|90.64|101.05|101.04|125.3|130.65|157.5|193.26|195.84|169.45|141.11|181.42|182.84|175.18|187.07|172|171.71|196.49|173.19|197.28|190.02|154.99|144.86|167.5|168.97|172.37|197.26|228.87||
2025-07-04 06:37:41|amer_0045|PWF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:42|amer_0046|QSR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.02|48.19|52.55|48.48|45.63|54.66|61.09|64.08|72.86|82.15|76.23|80.13|74.24|76.57|74.51|78.09|83.22|87.95|104.39|87.46|79.11|74.62|71.48|78.18|75.51|82.12|81.06|71.47|71.08|64.23|77.53|89.33|91.14|98.56|93.62|94.69|103.8|90.92|93.11|98.46|94.38|98.93||
2025-07-04 06:37:44|amer_0047|HSE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:45|amer_0048|DOL.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7083|3.665|4.0833|4.58|4.7683|4.8717|5.41|6.0367|7.4083|7.4867|10.27|9.785|9.7917|10.0667|12.2733|13.7983|14.4633|14.4317|15.26|15.78|19.8|22.7|24.73|29.7067|26.6467|26.48|30.0667|33.9867|32.8167|33|40.93|45.78|52.38|50.4333|51.51|42.68|31.56|35.31|45.77|47.98|45.04|36.82|44.58|49.17|53.07|52.35|57|56.93|63.61|68.71|74.99|77.04|80.84|77.95|87.75|95.63|94.36|105.15|123|134.43|140.21|148.44|194.51||
2025-07-04 06:37:55|amer_0049|MRU.TO|price_second_month|0.0033898305084746|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2067||15.78|15.1667|17.9167||17.4433|19.35|21.1067||23.2633|21.62|21.6167||22.2667|24.7167|31.1||34.04|35.74|38.74||45.01|43.82|40.24||42.5|40.06|40.25||44.75|40.74|47.12||49.2|57.16|54.22||55.5|60.43|57.42||59.3|59.9|67.57||69.13|69.8|75.83||74.31|72.37|67.87||75.85|84.71|91.14||106.97||
2025-07-04 06:37:59|amer_0050|SAP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0938|4.875|4.4375|4.9938|4.9688|4.5313|4.925|4.225|3.625|4|4.6375|3.8|4.2813|4.2375|5.375|6.225|7.295|8|6.7425|5.775|5.7625|6.25|7.0875|6.8625|7.425|8.1875|8.1|8.65|9.3125|9.45|9.02|8.985|8.3575|8.445|9.4375|9.5275|10.5|10.5325|12.6875|14.5225|13.495|13.515|13.78|11.5|10.71|10.8|13.785|14.655|15.025|14.7|16.965|18.705|20.58|23.75|20.19|18.995|20.52|21.4|20.78|23.02|25.52|25.34|23.38|24.21|27.32|29.315|33.07|33.15|36.32|33.83|30.3|32.69|39.4|39.95|43.6|45.43|45.61|45.1|42.16|43.78|41.01|45.06|39.96|41.29|42.89|44.98|40.02|40.15|37.36|33.83|32.54|36.03|35.84|41.25|35.49|28.28|31.06|25.43|33.35|33.4|36.54|35.12|29.21|26.38|27.61|27.58|29.97|26.1|25.49|26.44||
2025-07-04 06:38:03|amer_0051|GIL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3438|0.3594|0.625|0.7359|0.8766|0.7891|1.4063|1.5781|1.975|1.4219|4.2763|2.8712|2.6913|2.8125|3.36|4.3425|4.2875|4.2938|4.75|4.5713|5.1887|4.8113|5.49|4.9138|4.5062|4.6262|6.1487|8|9.9875|11.0925|14.1875|11.5|13.8825|15.6175|15.14|18.6|17.125|18.995|18.515|14.675|12.46|10.5|4.73|9.05|11.275|10.175|12.405|15.66|14.625|15.47|15.55|18.05|13.225|12.26|12.365|12.155|14.95|17.39|18.96|21.45|23.14|25.67|28.385|29.515|31.17|33.06|38.015|39.39|41.3|41.43|34.98|39.07|38.61|36.52|33.65|39.11|39.11|40.94|37.22|37.55|38.46|43.65|47.06|48.77|48.81|39|32.51|19.1|25.29|33.96|38.67|43.23|48.5|51.75|49.76|39.84|38.84|38.95|43.36|37.02|40.3|49.12|47.26|52.14|61.42|69.6|78.15|63.9||
2025-07-04 06:38:07|amer_0052|CSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5203|18.9776|22.8646|22.4622|23.7883|21.2458|21.5842|23.7883|26.5229|22.8646|21.8951|29.2667|31.3245|32.0013|36.3547|38.8241|37.7266|43.3056|49.3784|66.3074|63.5636|63.5636|85.0563|81.3065|89.7664|107.0064|107.7014|135.8158|155.2781|173.1765|226.323|215.4212|248.4285|299.2885|374.9795|467.3525|511.5452|511.2526|504.0457|471.898|509.8258|581.264|576.5905|617.9571|635.947|691.133|761.7023|933.9917|851.8895|857.88|1060.8903|1083.0872|1183.975|1303.7398|1310.8004|1431.4432|1408.103|1481.9191|1674.8483|1689.5084|2105.2776|2135.8261|1993.0767|1904.7722|2026.4648|2130.7461|2361.32|2768.01|2758.41|3215.72|3663.48|3760.84|4300.03|4721.57|4840|4900||
2025-07-04 06:38:11|amer_0053|T.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|8.175|7.85|10|9.275|9.85|9.625|9.4|8.6125|5.8275|6.425|4.6775|3.675|2.72|3.95|4.2875|5.425|6.425|6.25|6.375|5.8625|6.675|8.1375|9.5375|10.45|11.25|11.505|11.1775|11.45|13.5625|14.005|14.0875|16.2725|13.9625|11.705|11.23|11.95|10.6625|9.805|8.48|8.0875|8.4875|8.55|8.6325|9.7775|11|11.65|12.0375|13.2575|13.495|13.8125|14.395|15.03|15.5175|16.21|17.7225|18.055|16.16|18.78|19.615|20.475|19.825|21.64|22.22|21.17|21.52|21.22|19.705|20.785|21.51|20.98|21.61|22.97|22.605|23.84|23.16|22.795|24.195|23.845|23.9|24.96|24.115|25.075|24.22|23.86|24.02|25.05|25.5|27.1|29.07|29.2|32.01|31.65|29.58|28.64|27.13|25.72|23.73|24.28|23.67|22.41|21.77|21.8|22.39|22.48||
2025-07-04 06:38:14|amer_0055|CIX.TO|price_second_month|0.65282392026578|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6188|1.7938|1.9688||3.2813|4.5813|3.425||3.75|2.7125|3.5||4.5875|4.675|7.625||14.025|14.9|16.45||13.38|8.6|11.89||10.6|9.32|10||11.47|13.93|14.04||16.1|15.75|18.01||17.65|21.61|25||29.54|29.77|26.72||27.1|26.4|28.07||22|18|14.5||19.14|20.59|22||17.8|20.75|22.5||22.9|20.74|21.1||22.08|22.72|24.93||30.27|31.14|35.35||35.05|33.77|32.29||33.6|30.3|30.6||26.95|25.17|28.87||27.64|27.29|29.77||23.63|20.51|17.28||21.34|19.33|21.71||17.27|16.89|15.78||22.75|25.71|26.44||13.67|13.24|13.51||15.04|15.46|14.86||14.4|18.41|30.94||31.69||
2025-07-04 06:38:19|amer_0056|BCE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.6159|4.6432|4.8982|5.1258|5.6715|5.6143|7.0751|6.9035|8.3288|8.9424|9.84|11.4762|15.3054|11.499|12.3739|13.8851|15.4304|15.8168|22.4979|35.9057|34.8255|32.8355|42.0394|40.6464|39.1539|38.1091|36.2086|33.3131|28.1987|28.2584|28.3579|27.6316|29.9798|29.8803|28.7261|29.144|27.1739|27.2137|28.7062|28.6067|28.6266|30.9151|27.4923|27.4823|26.4177|27.57|28.05|30.7|39.47|40.39|39.31|35.67|35.05|40.23|24.95|24.83|24.95|26.9|27.92|29.2|30.7|33.37|34.71|36.02|39|39.38|40|40.54|41.22|43.82|42.06|46.49|46.59|43.19|46.9|48.3|49.84|48.95|53.34|54.71|54.5|53.2|57.48|58.44|60.45|61.27|57.89|57.94|61.21|59.44|61.74|56|54.01|53.23|56.95|58.52|60.86|63|63.94|58.95|57.23|56.06|56.3|54.43|59.82|65.8|64.29|66.57|68.91|63.38|64.06|60.37|61.24|57.24|53.43|50.36|46.62|47.21|37.9|33.42|29.9||
2025-07-04 06:38:24|amer_0057|KEY.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.755|5.875|6.345|5.45|6.3|6.895|7.715|7.935|9.49|9.85|11.6|10.47|11.32|8.42|8.26|9.685|8.82|8.96|9.15|11.15|11|8.25|7.365|9.04|9.72|11.39|12.695|13.49|14.72|17.405|18.475|21.155|21.49|23|21.535|21.055|23.085|23.75|26.46|29.79|28.195|30.545|32.44|37.715|47.505|46.525|40.685|40.57|41.84|39|37.33|38.22|40.49|38.5|40.05|41.03|36.21|36.76|32.7|34.24|36.82|29.26|32.15|33.62|32.28|33.69|32.42|22.18|24.53|21.99|25.39|30.23|30.78|29.66|29.13|33.5|32.25|29.66|30.11|30.8|33.27|32.27|33.93|36.73|39.91|45.13|41.88|42.91||
2025-07-04 06:38:28|amer_0058|AEM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.25|17|23.13|27.4|23.9|18.75|19.55|14.85|12.15|6.75|8.85|9.35|4.35|6.95|8.3|8.25|9|10.95|10.1|7.9|8.7|10.1|10.06|12.05|14.6|15.04|19.37|25.65|23|17.14|20.47|15.24|20.07|15.32|18.24|19.14|17.86|18.71|18.06|14.7|15.4|17.1|29.03|36.9|41.98|50.39|46.04|38.92|47.22|47.99|68|70.35|60.95|48.59|63.95|67.49|62.79|65.8|60.76|62|69.44|83.08|68.3|62.63|67.69|45.74|35.97|38.66|47.61|55.39|41.36|33.7|31.75|28.97|35.53|32.99|41.58|26.68|40.17|40.02|32.22|35.48|47.61|58.86|66.47|55.2|55.85|65.29|64.01|56.55|48.89|58.19|44.98|46.73|55.97|58.95|83.24|78.92|63.69|88.09|107.54|85.11|71.04|85.51|72.6|63.68|64.03|67.04|54.16|67.75|62.82|69.08|65.61|72.85|65.09|92.95|109.8|118.06|139.37|161.77||
2025-07-04 06:38:34|amer_0059|CCO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7|7|8.4584|12.4584|11.6167|11.3834|9.6584|8.4917|8.7834|8.025|8.5|6.9917|7.0834|4.7084|4.7667|5.3584|5.0417|4.65|3.7083|2.9417|3.4167|3.1667|4.2333|4.9167|6.6333|5.9333|6.0333|7.3333|7.0167|5.1767|6.1333|5.9583|6.73|8|10.7167|10.6167|11.725|14.2917|19.4916|28.075|25.83|29.92|33.215|42.25|45.19|45.24|43.26|43.25|55.43|42.65|41.47|38.55|40.48|31.94|22.15|18.69|30.01|29.13|30.32|28.9|25.75|26.02|37.16|39.53|27.08|22.73|19.32|24.3|19.86|21.48|18.12|22|22.54|20.05|21.54|26.81|21.68|21.26|21.26|19.3|18.64|18.51|16.32|16.38|15.28|12.1|12.36|14.7|12.45|12.52|12.1|11.32|13.41|13.56|15.77|15.27|13.64|11.68|12.1|11.61|14.96|15.11|12.99|19.97|23.75|23.31|29.79|31.17|30.99|38.28|32.77|37.3|37.79|50|62.31|55|75.63|54.99|83.85|63.7|80.34||
2025-07-04 06:38:38|amer_0060|ARX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|10.65|11.45|12.4|10.3|10.5|9.55|7|7|6.4|6.3|8.6|8.8|8.6|10.05|11.7|11.2|11.17|12.7|11.98|11.39|12.27|11.95|12.54|11.18|11.74|12.25|13.6|13.55|15.32|14.9|15.82|17.18|19.08|18.7|22.83|25.19|26.45|28.25|29.11|23.1|21.5|22.89|20.39|19.02|23.56|29.12|30.21|20.1|13.95|17.37|17.38|20.25|21.95|20.98|19.81|24.33|28.4|26.79|24.3|25.58|25.55|20.69|23.31|24.88|26|28.7|25.22|28.55|29.87|31.25|31.43|27.04|24.15|22.78|19.78|18.3|17.95|21.57|22.88|23.52|19.8|16.87|16.4|15.81|12.38|13.36|13.85|9.1|9.94|7.36|5.62|6.66|5.84|5.55|6.58|6.44|7.62|9.29|9.01|11.21|15.67|19.05|18.13|19.98|14.86|16.36|20.61|21.64|23.13|25.79|24.94|25.81|26.72|28.68||
2025-07-04 06:38:42|amer_0061|TOU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.56|29|32.21|29.81|25.4|25.48|28.23|32.91|35.63|41.66|40.67|41.92|49.17|53.45|54.28|42.2|38.86|39.05|31.83|25.22|25.35|30.34|37.1|36.85|29.4|28.13|23.9|23.46|19.43|25.28|21.9|19.61|21.12|18.86|12.87|12.93|11.33|13.8|17.87|17.64|23.49|29.25|31.54|42.51|46.47|71.3|80.3|80.25|61.74|61.09|68.89|66.51|60.8|68.32|61.95|65.48|66.28|63.64||
2025-07-04 06:38:45|amer_0062|MX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.5|10|9.88|10.5|10.05|10.6|13.75|13.4|12.35|11.65|12|11.6|12.7|9.15|8.55|6.45|5.4|4.4|3.55|3.13|4.11|8.75|7.8|9.55|11.85|10.2|8.2|10.35|13.64|12.66|13.75|13.8|14.05|13.89|12.99|15.25|16.25|17.49|20.88|22.3|23.03|17.95|20.4|22.56|25.75|26.36|28.25|29.5|27.9|23.66|29.7|28.45|28.08|26.98|13.5|9.35|13.06|19.6|18.78|24.91|21.77|22.76|30.08|28.27|30.89|25.41|25|31.02|28.88|29.38|30.06|37.75|45.87|48.95|64.99|77.6|62.2|72.7|57.52|67.99|69.02|53.84|52.46|42.8|43.14|38.09|59.13|67.69|55.72|63.81|68.76|70.83|88.58|95.22|73.62|74.07|56.26|43.16|49.43|38.64|22.31|29.09|54.36|49.06|42.9|46.24|51.03|65.99|62.51|47.47|52.59|68.83|55.48|57.5|57.92|60.7|73.11|62.95|65.64|63.66|44.9||
2025-07-04 06:38:49|amer_0064|SNC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:38:50|amer_0065|BB.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6751|7.6502|8.8249|17.7502|22.825|47.65|31.45|40.25|76|50|26.25|18.095|12.97|20.3|13.9|9.305|9.75|9.655|11.17|16.895|29.12|57.59|59.85|82.2|107.35|88.32|81.02|86.58|72.62|77.25|85.67|74.2|131.9|150.06|145.8|229|117.75|94.06|122.59|125.84|61.02|67.78|82.43|81.82|63.82|67.47|72.4|59.15|58.01|58.99|46.09|23.93|20.16|16.72|14.13|7.18|7.88|12.92|16.5|9.02|8.23|10.55|8.37|10.19|11.84|12.91|12.25|10.14|9.53|9.99|8.86|9.9|9.47|9.18|12.75|11.69|14.12|15.6|13.44|12.77|12.15|10.58|12.29|9.63|6.92|8.06|5.94|6.35|5.98|17.96|10.87|12.7|13.37|10.46|7.35|7.87|6.33|5.68|5.28|6.71|4.99|3.77|3.85|3.33|3.15|6.42|4.68|5.84||
2025-07-04 06:38:55|amer_0066|VET.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.3|5.15|6.95|6.9|7.65|8|3.5|3.4|2.25|4|5.6|4.35|5.05|7.7|7.6|7.7|8.7|11.35|9.5|10.35|10.2|10.4|9.09|11.06|12.54|12.7|14.85|14.24|17.9|17.69|18.55|19.77|23.03|23.08|26.88|29.08|30.7|33.07|35.02|33.31|31.82|35.49|37.1|35.6|39.04|39.91|43|26.62|24.48|32.3|29.14|30.63|34.82|33.55|35.67|42.02|51.05|50.89|45.78|47.66|48.65|43.48|44.91|50.54|53.37|52.24|56.59|58.81|62.5|73.22|70.73|53.28|56.22|53.37|45.58|39.99|36.8|43.39|47.39|54.49|50.51|42.27|40.7|45.5|42.27|45.45|41.44|33.06|33.66|28.34|18.95|19.1|13.46|6.86|5.18|5.21|7.97|9.36|8.42|12.76|23.7|27.36|35.08|26.59|18.28|14.77|19.68|17.14|15.08|16.86|13.87|14.37|12.29|8.96||
2025-07-04 06:38:59|amer_0067|ALA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|23.29|24.96|27.16|29.72|30.46|29.79|30.98|33.49|34.5|39.95|35.4|39.38|42.65|48.6|52.9|45.3|46.58|39.76|34.13|31.49|31.57|30.6|33.54|33.05|31|30.71|27.47|29.22|26.56|25.85|24.87|15.7|16.45|19.44|18.08|19.99|21.02|15.56|17.81|18.28|19.92|24.12|25.23|24.3|27.16|29.61|29.79|22.57|23.48|23.02|25.91|27.04|28.73|30.31|33.7|34.08|34.88|37.51||
2025-07-04 06:39:03|amer_0069|WN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.0834|15.46|15.6667|16.0433|15.6333|17.6666|21.9167|24.9666|28|31.2834|37.5|40|52.1|45.45|53.75|61|60.5|53.35|49.5|51.45|63|68.65|86|86.95|87.5|100.65|103|106.5|122.85|114.86|93.9|92.95|103.98|106|98|98.35|88.45|87.29|105.26|108|110.91|105.95|90|87.15|82.35|78.4|71.35|71|74.83|71.6|54.84|46.18|51.21|47.13|55.15|60.49|61.75|57.06|61.75|68.94|73.34|81.61|78.35|68.09|73|67.94|67.49|63.84|58.5|63.47|62.9|74.55|83.37|83.24|79.48|80.42|79|86.17|100.75|106.05|101.07|109.02|109.23|110.15|113.37|112.9|111.72|111.3|122.11|108.53|109.91|104.91|105.25|101.64|96.07|93.8|100.97|108.17|108.04|101.05|99.46|94.23|96.11|93.47|117.74|136|134.82|137.44|155.24|150.15|168.45|170.95|159.68|149.85|159.15|177.76|193.64|219.19|225.05|231.42|276.3||
2025-07-04 06:39:07|amer_0070|EMP.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.625|2.3333|2.1667|2|2.0833|2.2|2.2083|2.525|3|3.4667|3.625|4.3667|4.5833|4.6667|5.375|4.175|4.5|4.65|4.7917|5.1667|5.7333|5.75|5.5167|5.3333|5.5833|6.02|7.4583|8.9167|10.165|9.0417|9.8333|8.05|8.6667|8.6733|8.95|9.27|8.6667|9.6667|10.2667|11.3333|12.75|12.7067|11.8467|14.3667|14.24|13.5833|13.77|13.3667|14.3533|16.4167|14.2667|12.87|14.6|14.2267|16.2467|17.6667|14.1|14.57|15.9|17.56|17.5533|18.3533|18.6067|17.8267|18.6333|19.1667|19.7033|19.2|17.8867|19.7267|19.65|22.05|26.8067|24.79|24.1933|22.5567|24.1867|25.9633|29.2067|29.4367|29.3233|27.45|25.74|22.5|19.21|19.57|15.72|20.32|22.12|22.08|24.49|25.86|26.39|23.54|28.83|28.93|32.98|35.87|30.46|27.53|32.51|38.65|34.79|39.18|39.1|38.6|38.54|44.34|39.65|34.36|35.66|36.23|37.63|36.95|35.05|33.08|34.97|41.33|43.89|48.25|56.51||
2025-07-04 06:39:12|amer_0071|PEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|13.29|15.31|17.02|21.305|26.74|25|30.52|26.1|24.49|23.85|22.33|18.23|17.35|20.3|16.68|16.74|19.27|19.39|16.33|10.12|6.36|10.6|9.65|12.06|13.88|13.68|13.71|17.19|18.92|19.52|21.71|24.5|18.94|17.57|21.13|24.9|24.45|30.28|28.09|31.55|35.32|37.39|37.12|35.7|35.85|33.46|25.95|27.81|28.94|34.38|39.07|32.36|28.16|24.49|20.16|15.45|10.89|10.59|10.41|10.26|7.53|4.9|3.36|2.89|2.73|2.59|3.21|3.03|5.4|5.43|6.39|11.34|10.14|15.24|12.25|14.74|12.09|11.8|12.61|13.1|14.12|15.58|14.6|16.2|16.1|18.79||
2025-07-04 06:39:16|amer_0072|CU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9375|3.0475|3.1725|3.2813|3.2813|3.575|3.9875|3.925|4.4063|4.6375|4.9313|5.85|5.6563|4.85|5.6813|5.9813|5.4375|5.175|4.5|4.4688|4.875|5.0563|5.5|6.375|6.25|6.3812|6.5|6.82|7.2813|6.6937|6.8688|6.2438|6.6563|6.9387|7.1875|7.425|6.7813|6.8925|7.4975|7.625|8.0188|9.515|10.65|10.1125|10.3125|9.99|11.1675|10.755|12.4475|12.1625|12.625|11.2375|11.515|10.775|10.4|10.325|8.845|9.365|10.2875|11.16|11.185|11.925|12.95|12.5725|14.2775|15|15.5425|16.485|16.7525|16.995|16.81|19.44|19.0275|34.17|36.07|39.19|39.25|39.14|39.96|41.55|36.93|36.37|32.62|32.55|36.25|37.6|35.37|35.74|40.88|38.92|39.04|33.89|31.47|31.75|31.32|34.99|38.1|38.45|39.06|39.72|33.04|32.74|32.44|30.12|35.03|35.71|34.3|35.3|40.13|40.18|36.79|35.79|36.45|32.02|30.4|30.56|31.08|34|35.94|34.84|38.38||
2025-07-04 06:39:20|amer_0073|IGM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.69|8.5|9.065|9.025|9.725|13|12.45|14.025|16.6|19.575|21.5|26.55|17.5|23.5|21.9|20.4|18.75|18.05|15.25|20.4|20.5|24.65|22.7|21.27|23|23.65|28.4|31.8|26|27.1|26.09|28|28.1|31.43|33.1|34.9|33.75|33.63|37.58|36.09|41.65|43.99|46.3|45.75|49.7|48.16|50.65|53.58|51.78|50.95|42.85|45.17|44.39|33|27.96|38.1|40.9|40.68|43|39.15|40.05|42.7|47.2|50.01|44.32|43.31|45.69|39.75|37.91|40.6|45.58|48.6|47.26|53.73|53.99|51.28|51.88|47.52|44.29|42.1|37.65|38.07|35.91|38.4|37.1|38.9|40.71|39.38|40.89|44.58|39.19|38.32|36.41|34.08|34.38|36.68|35.96|38.2|35.79|32.7|31.83|34.35|34.72|44.49|46.01|46.17|45.03|38.96|35.75|39.03|41.52|39.88|38.52|33.69|35.65|36.41|39.68|47.31|45.59|43.81||
2025-07-04 06:39:24|amer_0074|YRI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:25|amer_0075|REI.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.675|8.75|9.9|9.9|9.95|10.45|11.15|10.5|7.55|9.4|9.45|9.5|9.35|9.05|7.85|8.8|9.35|8.85|9.71|10.4|11.25|11.82|12.27|12.65|12.73|12.18|13|13.65|14.51|15.02|16.77|15.43|16|17.43|18.64|19.5|21.3|21.55|22.83|21.29|22.9|25.25|26.61|26.41|23.53|22.62|20.52|21.36|21.54|14.8|12.69|14.77|16.85|18.3|19.05|18.85|20.88|21.56|24.22|25.44|25.57|25.51|27.12|26.7|27.62|26.97|27.85|27.5|23.55|24.64|26.26|27.33|27.09|27.3|29.27|27.7|24.31|25.55|25.64|27.43|27.54|26.78|26.68|25.3|23.8|24.9|23.49|23.55|25.26|24.73|25.14|26.08|26.48|27.14|25.07|14.56|15.21|17.54|18.96|21.23|22.41|21.25|25.12|22.75|20.13|21.14|21.61|20.02|19.31|17.47|17.88|17.29|18.65|19.01|19.39|17.34||
2025-07-04 06:39:31|amer_0076|BTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|10.45|12.6|13.9|15.75|18.6|15.95|14|12.8|4.7|4.85|2.9|7.6|10.05|8.5|9.5|13.7|14.7|11.55|12.25|11.7|6.7|3.57|5.52|6.7|7|7.37|9.65|11.05|12.3|10.2|10.32|11.83|11.95|13.4|14.8|13.31|16.49|16.85|19.47|24|26.76|23.13|20.67|21.5|18.34|18.79|21.23|28.95|32.5|18.6|11.69|19.55|23.81|27.17|33.55|32.7|34.95|43|55.85|55.7|50.4|52.5|57.22|45.29|44.9|44.1|43.07|39.36|41.65|42.67|40.37|45.29|48.62|24.19|20.41|21.16|7.61|5.55|3.09|6.39|5.92|5.76|4.83|3.93|3.16|4.33|3.27|5.45|3.91|2.46|2.36|2.09|1.72|1.44|1.24|0.42|0.67|0.66|1.23|2|2.18|3.68|5.79|6.97|6.81|6.87|5.26|4.28|5.5|5.23|4.33|5.01|4.8|3.98|3.28|2.23||
2025-07-04 06:39:37|amer_0077|IAG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|15|17.475|18.5|18.5|21.5|20.8|23|21|18.205|19|18.6|18.475|18.92|21.32|22.5|22|24.125|25.825|28.925|27.9|28.3|27.75|31.94|32.51|33.2|35.98|36.22|38.63|39.23|42.85|35.2|35.9|36.95|29|16.87|26.22|29.5|29.67|33.17|33.63|30.1|34.65|39.46|41.9|35.91|26.42|26.98|25.25|25.12|28.99|37|39.03|41.33|48.42|46.14|41.63|46.94|47.41|42.45|42.9|42.02|45.3|36.37|42.59|46.74|56.95|55.13|50.01|53.59|60.17|54.39|53|54.1|48.57|50.49|50.72|55.37|68|63.89|43.97|46.95|56.87|65.39|69.22|69.96|67.88|75.31|65.68|70.55|75.89|91.6|86.52|84.77|90.61|84.16|88.74|103.58|133.83|135.71|139.72||
2025-07-04 06:39:41|amer_0078|FTT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.261|5.3863|5.0105|5.732|5.8247|6.5137|7.2151|7.8039|8.2423|9.52|8.8436|8.6431|7.3905|6.0627|5.9124|4.5596|6.4636|7.4406|6.7642|5.8873|6.6139|5.9876|5.3863|7.0147|9.0139|9.8657|9.5901|11.5242|14.1046|13.2628|12.1806|12.4712|15.0215|16.0737|14.8361|15.3372|15.9084|15.5226|16.7852|16.5597|17.4165|19.3406|18.3385|18.7944|18.8896|19.9068|22.3719|26.1298|30.32|30.85|27.37|27.75|28.14|24.16|12.99|11.28|14.81|16.12|15.08|17.6|17.56|20.6|24.79|27.65|28.74|25.01|23.34|28.76|24.22|22.68|22.76|26.13|22.66|20.92|24.6|30.16|29.16|33.9|25.37|25.19|24.88|22.31|19.62|18.73|22.09|23.26|27.06|24.66|25.7|28.57|30.91|34.18|32.25|30.33|27.61|24.53|21.7|23.08|24|19.86|18.36|19.91|26.5|33.21|30.86|32.84|32.55|36.88|33.62|28.3|34.07|34.61|36.71|42.43|34.51|35.58|40.71|40|38.2|42.7|50.66||
2025-07-04 06:39:45|amer_0079|WFT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:46|amer_0080|ELD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||43|45|47.5|39.75|19.55|4.2|4.95|4.9|1.3|2.2|3|2.7|3.15|4.5|4.5|3.3|3|2.3|2.1|2.15|1.45|1.275|3.5|7|6.6|7.5|10.65|10.95|18.25|23.5|19.3|17.25|17.55|19.65|19|14.5|17.85|23.35|24.35|27.9|27.35|32.5|34.9|30.55|26.05|29.2|34.15|40.25|42.2|37.45|53.65|54.1|56.5|70.25|66.45|90.35|104.7|89.55|82.75|76.85|97.55|92.6|75.6|57.3|65.45|71.75|50.9|41.9|44.85|31.9|36.75|31.1|44.95|35.65|36.05|29.95|19.65|20.45|20.25|27.9|21|18.5|20.3|20.45|12.85|7.4|6.9|7.35|6.3|3.8|5.71|5.03|12.24|10.4|11.65|11.59|14.9|15.25|13.33|14.31|11.06|11.49|13.92|10.14|7.24|10.31|12.75|12.82|12.91|17.81|14.11|22.04|23.27|22.37|19.91|27.69||
2025-07-04 06:39:51|amer_0081|PSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4848|34.4067|30.7881|32.7574|23.5635|25.8961|20.1991|25.38|25.85|30.45|29.53|29.14|28.85|32.37|28.47|26.29|24.04|17.92|19.17|17.9|16.99|13.91|12.45|9.2|9.6|11.31|12.99|13.23|13.84|13.96|16.45|18.79|17.9|22.06|22.06|22.78|26.18|24.82|24.24|26.43|27.35|29.73|26.6|22.94||
2025-07-04 06:39:54|amer_0082|CAE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.5|4.875|5.44|5.925|5.325|5.175|5.7|5.375|5.325|5.6|5.5|6.075|4.45|4.425|4.325|4.3|4.45|4.55|7.15|6.5|9.675|10.725|12|13.55|12.65|11.45|10.1|13.9|6.72|5.6|4.7|4.6|6.05|5.48|6.4|5.55|5.75|4.4|5.65|5.85|8.3|8.18|9.44|9.11|9.47|10.39|12.17|13.84|13.65|11.78|12.4|13.16|11.2|6.35|6.62|7.2|8.82|8.5|8.91|9.51|10.05|11.26|12.41|12.41|10.74|10.16|10.66|10.05|10.08|9.88|10.08|10.71|11.26|11.89|14.88|14.7|13.44|15.14|15.09|14.85|14.45|15.16|14.92|16.39|18.7|19.81|19.95|21.82|20.61|22.78|23.66|27.31|26.05|26.98|27.75|34.47|34.85|35.69|35.91|20.66|20.68|31.42|33.68|37.2|36.43|30.7|33.91|31.59|23.98|29.09|30.77|27.76|32.59|26.98|25.34|25.59|24.11|32.91|35.11|35.33||
2025-07-04 06:39:58|amer_0083|TRQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:59|amer_0084|BBD.B.TO|price_second_month|0.52099533437014|||||||||||||||||||||||||||||||||||||||||||||||||104.3125|98.4375|112.5||127.8125|121.25|158.125||195.625|175|183.75||250|210|275||281.25|304.375|370.625||502.5|650|578.75||570|290|412.5||315|109|133||114.25|141.75|136.75||100.5|72.75|59.5||65.25|71.75|69||77.75|87.25|98.75||160|147.75|149||185.25|144.5|111.25||86.25|124.25|120||121|126.25|125.25||173.75|91.75|101.5||100.5|92.25|94||117|119.75|115.25||94.25|94.25|103.75||56.25|41.75|33.5||48.5|45|54||59|56.5|75.75||130|115|50.75||55|44.75|48.25||10.5|8.25|12||29.25|54|42||19.32|24.73|52.27||65.31|47.36|53.21||87.73|102.91|97.75||118.64||
2025-07-04 06:40:05|amer_0085|ACO.X.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.375|4.4375|4.6875|4.7375|4.975|5.9375|6.3125|7.125|7.3125|8.05|9.4375|8.8875|7.75|9.0125|9.7875|10.8125|10.375|9.125|8.5|8.125|9.0625|9.5375|12.125|12.1375|11.8125|11.5|11.9375|13.0775|11.55|10.6875|10.9975|11.4375|11.6375|11.8125|12.925|12|12.625|14.325|15.105|16.775|21|20.255|18.375|18.96|20.735|23.295|22.245|27.645|28.075|30.3|23.325|26.475|24.25|18.35|18.725|17.91|21.375|22.325|24.05|23.74|25.625|28.645|28.98|31.68|32|31.17|33.92|35.695|38.2|38.075|44.55|46.5|43.31|48.6|51.84|51.73|46.79|47.7|48.23|43.51|39.7|36.08|35.87|43.16|48.11|42.8|45.38|50.95|46.01|46.08|42.24|39.41|39.01|40.63|44.29|46.49|47.58|50.39|50.08|38.81|39.74|39.04|37.12|43.63|42.45|41.63|41.63|45.88|46.5|43.07|42.31|41.73|37.3|37.05|37.17|39.52|45.47|49.14|47.08|51.48||
2025-07-04 06:40:09|amer_0086|MEG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|47.93|49.35|45.5|42.11|44.08|37.87|38.16|36.04|33.29|26.85|33.74|32.54|33.45|37.05|38.44|25.51|20.91|20.3|11.91|11.12|3.81|5.98|5.6|6.15|7.1|6.04|4.69|5.4|5.47|9.31|8.25|7.81|5.43|4.93|4.78|5.38|6.03|3.17|4.03|3.9|5.9|7.38|8.04|11.4|16.04|21.35|18.66|19.2|21.56|21.38|23.8|26.64|27.86|30.05|27.07|25.36|22.57|24.66||
2025-07-04 06:40:12|amer_0087|K.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.64|33|33.75|38.25|37.05|32.55|28.2|29.25|24.75|18.15|12.15|15.15|16.8|8.1|11.76|10.08|7.83|9.6|9.15|6.84|4.35|2.91|2.82|2.61|3.54|4.02|3.24|5.25|11.91|9.15|7.98|10.44|9.6|10.53|11.47|8.91|8.49|8.09|9.34|8.24|6.58|7.45|8.75|10.49|12.04|15.5|14.34|16.44|14.27|12.92|17.22|24.35|19.82|17.5|19|20.12|21.91|20.78|21.02|19.07|18.32|18.03|17.86|15.4|15.22|17.03|14.36|10.95|8.29|8.76|10.06|7.85|6.8|5.81|4.99|5.78|4.08|4.3|3.17|3.52|2.94|2.35|2.61|3.96|5.62|5.24|4.44|4.68|5.84|5.69|5.39|4.61|4.68|3.9|3.6|4.39|4.42|6.62|5.74|6.75|8.95|11.58|9.25|7.91|9.73|7.59|7.58|6.32|5.68|4.31|5.56|5.04|6.4|6.86|8|6.64|11.07|12.18|13.71|15.5|20.26||
2025-07-04 06:40:17|amer_0088|TA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.13|14.63|14.5|14.7|15.4|17.3|16.25|15.8|17.3|19.65|23.95|23.9|19|22.75|24.45|21.2|19.8|14.95|13.9|15.25|16.6|20.65|21.89|29.8|24.75|22|21.79|21.25|19.85|17.4|16.58|18.37|19.01|18.55|17.85|16.95|16|17.54|17.8|20.09|21.77|24.55|24.07|23.3|24.28|25.78|24.18|28.31|29.9|31.59|35.11|36.03|37.15|22.9|21.07|20|21.32|22.08|21.94|20.6|21.13|20.96|20.55|21.47|22.02|21.99|20.89|16.85|14.89|14.95|15.4|14.81|13.54|14.15|12.75|13|12.54|11.14|11.78|10.8|6.58|5.37|5.93|6.3|5.68|7.35|7.11|7.62|7.67|7.77|7.16|6.67|7.67|7.12|8.01|8.94|8.57|8.96|10.05|8.05|8.38|9|11.12|10.93|12.36|12.99|12.87|14.42|12.33|12.56|11.06|13.08|12.97|11.04|9.31|9.79|11.87|15.87|14.98|13.41||
2025-07-04 06:40:22|amer_0089|HR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.5|12.2|12.2|13|13.1|14.04|13.89|13.95|13.1|13.98|14.63|15.58|15.52|17.11|15.5|16.82|18.33|19.3|18.62|20.51|19.9|22.14|21.48|21.45|24.43|26.74|23.75|22.45|20.22|20.81|19.68|18.06|4.5|7.47|10.35|13.15|13.35|15.99|16.35|19.15|19.6|20.94|21.91|20.85|22.5|23.55|24.04|25.54|23.49|23.02|24.6|20.69|21.32|21.76|23.2|23.19|22.29|24.18|22.49|20.79|20.98|18.79|21.67|23.15|21.12|23.6|22.1|21.09|21.54|20.11|20.39|20.36|20.71|22.75|23.26|22.36|21.48|20.09|9.8|10.26|13.66|13.83|15.74|16.25|16.43|13.08|13.22|12.79|12.49|13.11|10.24|10.58|8.98|9.09|9.53|10.45|9.91|10.16|9.92||
2025-07-04 06:40:26|amer_0090|ERF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:27|amer_0092|NGD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1|0.6|0.68|0.7|0.4|0.49|1|1.2|0.59|0.21|0.21|0.3|0.3|0.85|3.5|4.5|7.05|6|4.05|4|4.5|3.4|4.5|3.05|3.05|3.85|4.84|5.24|6.8|8.25|8|5.75|5|7|6.3|5.38|5.78|7.15|9.2|10.96|9.65|9.45|8.75|7.5|5.97|5.8|7.12|8.46|5.6|1.35|2.43|3.29|3.72|3.7|4.65|6.42|6.75|9.65|9.36|9.85|13.3|11.42|11.56|9.13|10.92|10.55|9.2|7.05|7.1|5.51|6.77|5.81|7.03|4.56|4.79|4.04|3.03|2.94|4.58|5.02|6.3|4.79|3.83|3.9|4.67|4.05|3.23|3.01|1.28|1.03|1.16|0.86|1.49|1.14|1.03|1.64|2.14|2.39|2.05|2.56|1.52|1.86|2.19|1.64|0.85|1.49|1.25|1.66|1.43|1.88|1.66|2.98|3.4|3.9|3.93|6.1||
2025-07-04 06:40:31|amer_0093|FCR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:32|amer_0094|POU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.0834|4.6667|4.3333|5|5.0667|6.0834|8.9167|8.1834|10.817|11.9|13.5|14.75|12.75|11.5|14.55|12.85|20|23|16|13.45|19|12.75|15.25|15.5|18.25|12.35|13.55|16.25|14.05|16|14.93|12.15|9.6|9.75|8.95|12.45|14.74|18|26.29|30.5|15|28.86|30.02|36.5|38.64|34.4|26.77|18.91|26.65|18|14.38|17.16|17.05|15.38|8.4|6.22|7.18|10.17|13.21|17.91|19|19.85|26.04|36.25|28.64|33.23|40.76|37.46|27.12|24.09|34.5|37.94|38.5|33.46|36.43|45.3|57.05|60.3|37.28|31.11|32.04|14.08|8.94|5.83|8.91|13.95|17.36|17.43|20.26|21.41|21.31|17.24|15.85|14.4|7.26|8.98|7.36|5.67|6.09|4.28|1.61|2.65|3.81|10.8|14.51|13.53|21.45|28.12|37.78|29.94|30.02|29.8|28.49|31.3|26.72|29.77|32.79|27.73|31.34|16.51|19.05||
2025-07-04 06:40:37|amer_0096|CCL.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.626|2.55|2.226|2.426|2.46|2.55|2.95|3.18|3.28|3.4|3.28|3.56|3.43|3.26|3.3|3.28|3.15|3.06|2.74|2.04|1.78|1.81|1.6|1.65|1.92|2.45|2.53|3.15|3.53|3.95|3.79|3.402|3.56|4.16|3.728|3.85|3.97|3.384|3.462|4.706|5.02|5.736|5.54|6.25|6.236|5.762|5.78|7.16|8.56|8.368|7.438|6.96|6.84|7.03|4.88|4.278|4.364|4.404|5.54|5.212|5.75|6.158|5.7|6.502|6.594|6.162|6.284|7.2|7.396|7.234|7.28|11.648|13.206|14.416|17.394|18.162|21.05|22.668|24.16|27.664|28.906|34.4|44.356|41.388|46.684|50.05|46.75|56.462|63.836|57.93|59.79|63.87|64.17|62.87|55.11|53.76|61.57|60.33|56.81|44.31|46.39|48.21|57.26|67.03|67.68|72.02|62.69|57.14|60.72|64.42|63.94|65.63|63.25|60.39|55.93|69.18|70.25|77.05|77.61|74.23|80.03||
2025-07-04 06:40:41|amer_0100|WSP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.82|15.15|16.45|21.3|26|24.86|27|24.8|19.9|20.9|25.95|25.65|26.44|26.53|26.51|26.8|29.35|32.7|29.92|24.25|26.89|26.8|23.68|21.8|20.45|23.4|25.45|24.83|31.42|35.12|37.37|36.6|35.85|37.79|43.99|42.21|45.22|37.44|41.79|42.88|47.69|46.2|48.78|50.36|59.85|58.79|68.18|70.44|64.49|70.16|70.8|70.62|87.29|94.64|88.86|88.1|95.64|116.99|132.35|164.21|177.69|149.68|135.83|157.54|161.35|169.92|168.23|187.77|186.43|207.34|202.25|226.95|245.21|252.16|275.5||
2025-07-04 06:40:44|amer_0103|CWB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:45|amer_0104|GEI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1879|19.1765|21.315|21.1352|21.8347|22.1944|25.1823|26.7112|22.3543|26.3915|26.7812|31.6613|36.182|31.1776|26.483|24.8663|18.97|16.06|16.25|15.54|17.88|17.57|18.86|18.84|17.34|17|16.68|17.16|19.78|21.34|21.26|23.25|22.95|25.22|25.53|21.23|24.33|20.4|22.43|23.63|22.86|23.49|23.82|25.74|25.28|24.57|22.93|21.39|20.09|20.66|22.17|22.92|22.03|23.24|21.45|22.42||
2025-07-04 06:40:49|amer_0105|ACQ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|8.66|10.75|10.8|10.75|9.01|9.15|7.5|5.23|1.88|1.4|1.8|3.11|3.65|3.9|4.97|5.1|3.9|4.7|4.66|4.12|5.65|7.72|12.75|13.6|15.3|17.64|28.17|34.62|43.24|44.02|68.01|67.75|58.76|47.62|42.79|28.82|28.19|17.48|20.14|22.85|19.99|22.97|19.62|21.64|24.72|20.88|17.25|12.56|11.74|12.98|11.29|8.19|13.34|11.67|7.14|15.46|28.71|29.32|43.75|48.17|35.43|33.06|27.87|29.95|26.6|29.19|17|26.21|18.2|21.39|21.16|14.54|18.64|18.32|20.35||
2025-07-04 06:40:52|amer_0106|BEI.UN.TO|price_second_month|0.30449826989619|||||||||||||||||||||||||||||||||||||||||||||||||||||3.88|3.8|7.05||10.25|14.58|17.75||17|15.4|16.9||14.9|13|12.4||14|12|11.5||11.95|12.38|11.58||15|14.95|15.18||15.26|15.36|17.92||15.85|17|18.45||19.6|21.4|21.19||25.65|32.2|41.29||48.65|47.35|44.55||38.15|35.7|25.56||32.7|38.55|37.05||40.06|47|41.25||48.29|48.18|50.44||58.61|64.99|64.53||58.29|57.61|59.85||65.26|68.9|61.54||56.63|54.82|47.45||57.56|51.75|48.65||47.55|38.01|43.09||45.67|50.17|37.81||39.84|44.41|45.93||29.71|27.45|33.74||40.88|47.29|54.83||41.88|46.26|49.43||62.19|66.81|71.34||70.48|85.66|64.25||69.99||
2025-07-04 06:40:57|amer_0108|KXS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.3|21.805|31.17|34.55|45.21|39.8|51.77|61.8|64.35|75.29|90|69.38|72.05|86.93|84.07|98.15|72.78|82.73|78.78|76.54|107.5|112.85|167.36|199.92|175.87|169.9|141.85|204.68|201.7|145.75|140.47|153.21|143.73|156.72|181.6|166.48|151.39|154.38|150.77|133.95|179.43|157.69|196.81||
2025-07-04 06:41:00|amer_0109|LNR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6|6.9167|7.3333|7.6667|10.4167|10|13.7|15.6667|20.0834|25.75|25.05|29.7167|27.25|20.15|26|26.8|22.5|21.8|13.25|10.7|13.95|14.25|11|13|14.63|13.9|11.71|11.3|12.5|9.27|8.76|9.25|9.26|11.4|10.4|12.93|12.95|14.1|15.12|13.93|14.6|16.7|11.05|13.25|15.15|13.55|13.62|14.89|19.4|25.66|19.85|14|16.91|11.81|4.39|3.34|7.72|12.7|14.12|15.85|19.33|18.48|19.08|21.02|21.36|15.64|13.55|18.4|21.38|20.63|21.58|25.75|29.08|32.8|41.52|48.13|60.25|62.76|67.24|78.33|84.72|69.11|75.36|59.1|54.84|54.12|51.74|58.98|61.28|69.63|69.75|70.26|64.92|57.38|48.17|51.75|43.11|40.44|44.66|36.92|38.24|40.9|59.82|71.11|80.1|71.48|73.34|66.19|55.73|62.09|66.03|74.25|60.1|70.91|57.61|66.42|71.01|63.2|61.47|52.24|62.74||
2025-07-04 06:41:04|amer_0110|MTL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|15.7|15.99|13.85|13.87|15.22|21.77|20.35|21.29|19.57|21.6|21.41|23.14|20.84|22|21.35|24.68|28.69|27.02|28.81|29.02|22.65|20.47|20.92|18.6|16.09|13.45|14.04|16.22|18.84|16.7|15.09|14.86|15.41|14.99|14.86|16.37|13.18|12.5|10.16|8.9|8.09|7.96|5.38|9.97|9.71|10|12.93|13.18|11.53|12.41|12.8|14.91|15.31|14.09|15.61|14.4|13.2|14.79|12.89|14.34|15.43|13.29|14.25||
2025-07-04 06:41:08|amer_0112|WJA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:09|amer_0114|VII.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:10|amer_0115|AGI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.3|0.35|0.5|0.28|0.16|0.16|0.34|0.63|0.39|0.24|1.12|1.06|1.52|2.74|2.6|2.21|2.55|3.6|3.92|3.75|4.05|4.71|9.2|9.05|8.9|10.35|9.25|6.5|5.65|5.05|7.49|6.62|6.15|6.1|8.5|9.75|9.66|11.81|12.77|15.29|16.96|19.73|16.62|14.57|18.74|17.25|18.44|18.68|18.53|18.7|14.45|15.03|17.19|13.61|10.61|8.93|10|7.74|7.56|8.14|5.42|4.06|6.2|8.39|9.23|8.55|9.61|9.09|10.4|8.2|6.52|7.17|5.74|4.27|6.36|6.6|9.38|7.53|7.81|11.15|13.65|10.75|9.02|10.96|9.96|9.77|9.34|9.44|9.47|13.04|13.91|16.76|17.38|20.11|16.01|22.79|25.98|26.61|33.06|35.54||
2025-07-04 06:41:13|amer_0116|STN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3937|0.4969|0.5094|0.6813|0.7156|0.7125|0.8313|0.625|0.6719|0.625|0.6875|0.6438|0.6344|0.8125|0.8438|0.8688|0.9688|0.9656|1.3125|1.5813|1.5562|2.0938|2.225|1.97|1.8125|2.1187|2.2363|2.65|2.6125|3.3125|3.3575|2.9875|3.125|3.4937|3.7825|4.68|4.9737|5.0812|11.8|9.995|11.8|14.635|17.565|17.25|16.875|16.15|14.5|15.35|11.55|10.225|14.195|14.16|13.375|13.58|13.01|12.86|13.405|14.34|14.81|12.185|13.245|14.605|15.595|15.775|18.63|21.335|21.995|24.16|34.36|33.925|33.555|37.05|33.2|31.92|34.4|30.84|34.59|28.22|34.39|31.27|35.85|34.25|31.24|34.7|35|32.21|32.71|32.93|31.66|32.38|31.32|28.98|35.26|40.1|41.6|42.35|39.14|50.07|53.86|60.89|69.16|62.99|57.44|62.33|66.55|79.26|78.59|90.26|101.12|113.32|110|110.37|121.27|123.26|141.17||
2025-07-04 06:41:18|amer_0117|SCL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:19|amer_0119|CFP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.38|14.5|12.88|14|12.75|14.7|14.5|15.6|15|9.25|10.2|9.5|5.5|5.45|4.6|8|10.2|15.95|14.75|13.1|11.2|8.4|10.2|11.05|10.68|9.69|10.35|10.24|9.51|8.25|9.14|7.7|10.25|9.65|13.49|14.85|15.1|14.99|18.13|15.75|13.2|12.26|13.5|12.75|11.37|10.3|11.51|13.07|12.36|7.64|8|8.28|10.86|7.29|5.59|5.61|5.46|7.26|8.49|10.1|8.14|9.89|11.99|11.08|10.8|10.35|11.38|11.16|13.05|14.75|19.43|17.38|20.79|23.5|29.37|23.93|25.22|27.48|28.7|25.67|20.1|20.83|14|15.7|15.23|14.69|17.15|19.24|21.87|26.57|30.32|32.47|30.09|18.21|14.14|8.8|15.32|15.87|11.14|10.15|17.01|19|25.96|29.78|27.08|27.25|28.69|26.77|25.77|23.83|23.28|19.19|20.78|16.05|16.53|14.98|14.55|17.73|15.33|13||
2025-07-04 06:41:23|amer_0120|PXT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|3.95|5.55|7|9.54|7.2|7.08|7.1|6.88|5.48|4.64|5.38|4.85|4.44|5.77|6.01|8.28|11.82|13.95|9.75|7.87|10.34|8.81|10.5|9.1|13.42|16.01|16.93|15.82|17.24|12.44|16.44|18.49|23.14|18.9|16.56|20.35|21.31|20|19.83|18.07|16.5|18.17|16.3|20.67|19.66|18.81|21.79|27.05|25.19|21.01|19.03|23.44|27.79|25.71|26.87|21.89|22.63|17.26|14.93|14.32|12.74||
2025-07-04 06:41:26|amer_0121|EMA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.5|12.13|12.13|12.35|12.75|14.15|14.15|14.25|14.4|16.1|19|19|15.2|17.65|18.2|17.5|16.4|15.05|13|14.5|15.7|16.35|16.07|16.15|16.33|17.75|16.25|16.91|16.46|16.17|15.29|16.64|17.3|17.92|18.79|17.38|18.3|18.72|19.03|18.5|18.56|19.85|20|18.93|20.18|22.54|20.39|21.63|19.82|21.45|20.46|22.59|23.56|21.2|20.38|19.66|20.74|23.74|23.79|24.31|26.2|32.33|31.49|32.25|31.68|32.77|33.33|33.05|34.42|34.12|35.44|35.27|29.83|29.32|32.44|34.03|34.38|39.4|40.97|41.25|45.56|42.61|45.04|46.21|47.75|45.11|45.55|48.18|47.96|48.56|41.41|40.5|41.29|44.6|46.82|52.04|57.68|54.62|56.56|54.74|53.25|53.85|50.14|56.29|59.56|58.69|59.3|62.87|60.77|52.37|54.05|55.97|50.65|47.69|47.6|47.46|50.75|53.42|57.86|62.91||
2025-07-04 06:41:30|amer_0123|D.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.2|52|43.2|23.2|24.96|21.12|22.4|20.8|16.96|18.56|18.4|19.52|22.56|21.76|28.8|29|26.2|33.5|34|32.6|32|41.8|45.6|43.76|46.4|50.5|46.9|47.02|50|53.2|52.8|53.52|50.02|55.54|56.22|63.5|72.9|81.36|79.28|74.46|72.86|68.5|67.18|64.4|24.5|27.5|30.1|38.6|38.34|50.28|48.28|50.86|59.52|62.98|66.74|63.8|65.38|68.8|72.04|76.48|72.4|73.64|68.18|58.4|56|59.06|58.32|58.14|53.92|54.82|51.94|42.52|36.54|39.52|37.76|32.12|36.16|37.46|39.84|42.76|43.78|43|49.52|48.52|48.6|49.7|47.1|54.52|60.74|66.36|39.16|38.12|42.2|39.88|43.72|46.64|43.26|52.28|46.56|36.54|30.96|32.6|29.1|25.94|17.56|15|18.22|19.47|19.18|17.91|15.73||
2025-07-04 06:41:34|amer_0124|HBM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6364|81.8182|54.5455|54.5455|72.7273|90.9091|127.2727|222.7273|209.0909|95.4545|50|136.3636|2.75|2.75|3.3|4.01|7.25|13.81|14.8|19|22.35|23.1|22.95|20.54|19.68|18.02|11|5.52|5.54|7.22|8.37|15.69|13.23|10.31|15.03|17.81|16.59|14.27|12.83|9.69|12.06|8.22|8.5|9.11|9.9|8.21|7.13|7.79|8.64|10.64|11.02|9.02|10.9|11.41|6.83|5.51|3.01|5|5.48|8.83|10.29|7.4|11.13|9.86|10.45|9.33|6.45|6.28|9.07|6.27|4.23|4.61|3.19|3.38|5.33|7.52|10|9.88|7.66|8.62|9.82|7.04|6.02|7.59|6.67|5.81|6.61|6.1|7.23|13.48|10.87|12.33|10.1|11.69||
2025-07-04 06:41:38|amer_0125|MFI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|9.35|12.15|14|15.5|16.3|16|20|12.25|12.3|12.8|12.5|14.85|14.75|13.1|10|9.25|8.3|8.5|10.25|12.25|10.29|14|15.9|12.84|10.4|10.42|10.31|10.25|10.75|11.8|12.5|12.88|14.69|16.61|16.8|16.36|15.29|13.75|14.39|12.23|12.34|14.44|16.25|15.4|13.05|12.92|11.76|8.75|9.15|8.07|8.42|9.19|11.42|10.63|9.52|10.53|11.11|11.77|11.82|11.19|11|11.31|11.6|11.05|11|13.16|12.3|13.75|16.8|16.25|18.71|20.25|18.8|22.7|23.65|22.32|22.4|22.81|29.45|29.13|29.26|30.89|34.32|34.3|34.85|32.27|30.22|31.6|29.54|27.75|30.4|31.66|24.43|22.38|26.39|29.02|26.47|26.38|26.6|27.52|28.25|26.7|27.79|23.17|25.44|27.68|24.98|29.09|24.13|23.09|22.6|22.08|22.75|25.46|27.27||
2025-07-04 06:41:42|amer_0126|RUS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.83|3.15|4.5|4.55|4.8|4.75|5.3|3.1|3.34|3.4|4|3.17|3.05|4.04|4.2|3.95|3|3.15|3.35|3.78|3.5|3.75|4.9|5|5.04|5.48|5.88|5.94|7.35|9.05|9.2|11.35|14.1|18|14.65|17.2|21.28|25.9|24.98|27.75|29.29|27.51|30.65|29.81|24.64|25.55|30.39|30.71|17.8|11.48|14.4|16.37|16.27|18.98|18.8|19.1|20.91|25.4|24.13|23.08|23.43|26.74|25.45|25.05|27.58|28.56|26.65|26.32|28.27|30.06|32.75|36.48|29.91|25.38|25.07|22.11|17.07|17.33|23.18|21.79|25.85|26.53|25.19|26.02|28.9|29.47|29.31|28.53|23.15|24|21.35|20.01|22.35|19.7|14.64|18.73|20.81|24.78|33.01|34.3|33.14|31.4|31.72|28.4|28.95|35.57|35.62|40.19|38.28|44.47|36.57|37.64|45.96|41.03|41.07||
2025-07-04 06:41:47|amer_0127|HCG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0128|TOG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0130|OR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.34|17.3|17.86|14.88|14.28|14.27|15.4|14.97|13.23|15.02|14.26|17.21|15.12|12.44|13.16|10.48|9.94|14.75|13.6|16.96|11.5|11.03|13.44|15.15|13.62|13.97|17.17|15.41|15.61|15.77|14.82|12.71|16.97|17.02|21.55|18.31|20.01|18.68|22.28|23.4|27.09|26.48|34.35||
2025-07-04 06:41:51|amer_0131|LIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02|33.9|31.9|31.46|32.16|28.56|30.95|18.1|17.96|16.3|13.18|14.65|9.55|11.5|13.14|17.47|19.03|18.08|18.88|21.79|25.52|21.53|25.91|30.45|32.09|31.24|24.95|24.06|19.9|21.2|27.4|24.02|37.23|42.82|43.23|35.36|45.3|32.33|30.87|31.14|35.84|30.61|30.48|31.44|30.03|29.49|29.72|29.42|30.81|28.37||
2025-07-04 06:41:54|amer_0132|CJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.277|15.8943|20.7782|15.2284|13.4331|14.9133|9.311|10.9018|6.2667|10.1363|8.7675|8.4185|8.5292|5.68|4.08|4.68|4.15|5.44|5.49|2.61|2.39|2.52|2.29|2.08|1.93|0.495|0.62|0.52|1.54|3.02|3.36|4.04|5.23|9.21|8.36|8.16|7.17|6.83|7.12|6.83|6.72|7.06|6.94|6.64|6.42|6.31||
2025-07-04 06:41:57|amer_0133|ARE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|3.8|3.85|4.15|3.5|3.3|2.9|3|3.45|2|2.9|2.95|2.95|3.35|3.15|3.09|3.4|3|3.09|3.25|5.25|4.75|4.25|5.5|6.4|5.05|4.15|5.2|3.89|3.95|4.25|5.65|7|6|6.21|6.48|5.85|5.9|5.45|6.2|5.5|5.7|6.25|8.6|11.36|12.86|17.05|17.46|16.49|16.75|9.45|9.1|11.8|11|13.97|13.87|10.53|11.67|9.96|9.2|8.75|8.13|10.19|11.72|11.89|12.35|10.62|12.05|11.14|12.93|15.35|16.11|16.85|16.56|12.01|11.75|13.26|12.76|14.15|13.95|17.65|18.35|15.63|15.93|14.74|17.09|19.67|19.05|14.98|17.35|18.72|18.36|17.49|18.49|18.34|15.71|14.6|14.54|16.28|18.4|18.23|20.61|16.28|17.61|14.79|10.88|9.82|10.14|13.21|11.44|11.52|14.23|16.43|18.5|28.78|22.54|18.86||
2025-07-04 06:42:01|amer_0134|BNE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3|3|3|2.05|2.45|2.1|1.2|1.55|1.35|1.65|1.6|1.7|1.86|2.1|2|2.12|2.4|2.75|7.9|6.4|7.55|9.66|10.15|8.8|9.99|10.75|14.5|15|16|19.65|22.6|23.4|25.64|24|22.45|22.4|26.45|29.25|36|28.93|23.4|29.75|25.8|25.25|26.76|39.15|35.54|20.36|15|21|25.46|30.99|33.6|34.93|39.7|42.5|61.93|61.8|50.55|52.61|55.19|46.56|43.95|44.02|48.86|51.49|51.54|53.9|54.54|57.65|65.84|43.3|43.41|34.52|21.87|21.91|19.19|26.27|24.78|26.49|23.9|15.84|16.28|15.46|13.41|16.65|19.28|6.87|6.28|5.7|4.17|3.15|2.4|1.38|1.51|1.59|3.32|4.7|4.84|5.64|9.78|12.34|8.8|7.81|6.62|5.24|7.29|6.05|4.98|5.29|4.38|3.46|3.65|3.6||
2025-07-04 06:42:06|amer_0135|QBR.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.125|5.1875|5.75|5.3875|5.325|6.1125|6.275|6.425|6.475|6.85|6.9|7.2875|7.25|7.8|8.25|8.5|9.375|8.5625|13.225|10.325|9.8125|7.125|6.275|6.6625|5.625|4.25|5.365|5.825|4.3075|3.8075|4.64|3.525|4.735|5.175|6.8625|6.6875|6.7775|6.25|7.875|7.4375|7.34|6.2625|6.75|6.745|7|8.005|9.95|9.57|9.0975|9.665|7.39|7.8525|7.0825|4.2125|4.7175|4.7825|6.17|6.53|7.5125|8.7125|8.14|9.325|8.8125|8.405|8.29|8.0975|9.0475|9.4375|8.825|9.4625|11.0525|11.5675|11.285|13.2|12.275|13.12|13.87|15.5|16.08|15.93|14.1|16.535|17.225|18.7|20.055|18.205|18.79|20.575|23.895|24.73|24.01|25.01|26.28|28.67|31.97|31.9|29.99|32.94|31.36|30.27|32.34|32.34|32.9|32.75|31.48|28.43|27.72|28.7|28.37|28.99|32.28|32.37|30.89|30.11|31.74|28.75|33.47|33.06|33.05|38.61||
2025-07-04 06:42:11|amer_0136|GUD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.46|35.01|44.05|35.11|37.25|42.11|42|44.19|39.06|47|49.15|59.76|110.8|1|5.38|5.47|6.69|9.16|7.01|7.07|7.79|6.67|8.2|8.54|9.84|10.72|9.94|8.32|7.87|7.83|8.07|8.56|8.5|7.6|7.44|7.56|7.58|6.91|7.44|6.41|5.4|5.26|5.52|5.37|5.34|5.49|5.31|5.68|5.21|5.1|4.78|4.56|5.34|5.57|6.07|5.57|5.15|5.56|5.77||
2025-07-04 06:42:14|amer_0138|BAD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:15|amer_0139|BIP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8326|7.1083|6.8123|7.4611|8.8519|9.0628|9.5331|10.4779|10.6077|12.0918|13.0569|14.7072|13.5962|16.2643|15.2384|15.4047|16.4022|16.7428|17.9998|18.4824|19.0176|23.1009|22.1277|21.5398|22.513|20.2422|22.7238|25.615|26.3733|29.4205|32.2853|33.3619|33.4836|31.2574|30.0166|31.8657|31.1723|32.5651|34.2135|37.279|42.303|44.5596|37.34|39.3333|43.5|44.4667|42.9733|47.36|48.42|50.0933|52.3|55.96|50.45|46.52|48.76|43.12|35.13|42.98|38.49|43.41|49.56|46.9|45.67||
2025-07-04 06:42:18|amer_0140|RNW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:19|amer_0141|CFW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1837.5|1627.5|1995|1890|1680|2100|1627.5|1575|840|630|577.5|735|735|577.5|735|472.5|630|420|525|997.5|735|603.75|787.5|1002.75|682.5|532.875|656.25|645.75|616.875|1050|73.75|320.625|393.125|534.25|831.5|743.75|948.75|909.75|846.25|760|632.75|502.5|465.25|573.5|515|473.25|416.25|681.75|638|300.25|202.5|320.5|310|476|596.25|492.25|593.75|778.75|868.75|859.5|860|691.5|808.25|572.75|601.25|580|610|695|821|789.5|897.25|928|1025.5|610|427|436|230|100|60|113|142.5|165.5|186|165|184.5|307.5|315|346.5|255|133.5|171|107|78.5|41|35|10.25|7.5|14.5|4.04|3.33|3.17|4.85|5.01|4.69|5.49|7|5.62|4.11|6.03|4.5|4.94|4.17|4.09|3.91|3.87|3.27||
2025-07-04 06:42:23|amer_0143|AQN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.44|10.23|9.94|9.68|9.69|9.37|8.75|9.27|9.8|9.95|11.08|9.35|9.4|10.26|10.41|9.89|10.17|9.49|10.94|9.88|9.97|9.66|8.94|9.03|8.62|7.9|7.18|7.59|7.19|2.4|2.55|2.89|3.59|3.53|4.28|3.82|4.1|4.74|4.93|5.63|5.51|6.1|6.17|6.19|6.76|6.6|7.4|7.71|6.65|6.83|7.29|8.12|9.05|9.51|10.18|9.79|9.83|10.87|10.52|11.17|12.14|10.73|12.19|13.38|13.62|14.19|12.6|12.63|13.26|14|14.52|15.79|17.2|18.61|22.17|19.28|18.45|20.44|20.07|18.67|19.68|17.96|18.09|18.51|18.32|10.01|10.42|11.59|10.26|8.31|8|9.09|7.2|6.66|7.07|7.81||
2025-07-04 06:42:26|amer_0144|SES.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.74|5.5|6.09|8.65|8.16|6.97|9.15|8.06|9.07|9.89|10.3|13.83|13.08|16.03|17.35|19.46|26.48|18.68|16.26|14.75|9.85|7.47|7.12|9.1|9.37|8.54|10.86|9.99|7.44|7.9|8.19|7.86|8.49|7.29|8.58|6.95|5.85|4.29|4.7|1.23|1.74|2.29|3.08|4.21|3.87|5.48|6.31|7.04|5.71|7.46|8.48|6.08|7.33|7.7|11.18|11.38|12.16|16.67|14.01|14.24||
2025-07-04 06:42:29|amer_0146|FSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.36|53.22|51.45|62.09|62.57|58.32|73.87|84.51|85.62|87.66|89.31|91.03|112.29|98.68|114.25|122.18|136.68|126.82|133.18|130.13|162.16|170.65|191.36|194.28|234.32|245.54|176.09|150.89|164.29|174.27|187.25|197.2|205.89|212.27|223.41|194.34|239.52|275.24|253.14|243.2||
2025-07-04 06:42:32|amer_0147|NPI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|14.58|12.28|12.8|13.86|12.42|12.03|12.98|12.23|12.73|11.2|9.58|9.75|10.33|11.19|13.13|13.16|14.56|14.8|15.57|16.17|15.49|16.88|17.64|18.07|19.37|18.64|19.12|18.67|14.69|15.79|16.46|17.59|17.87|17.18|17.11|16.74|16.56|18.21|18.62|22.12|24.34|21.56|24.37|23.27|24.13|23.78|21.78|23.93|22.6|22.32|24.37|24.8|25.35|27.5|32.2|31.84|37.02|46.31|48.41|40.59|41.8|38.24|36.89|38.58|45.4|38.1|33.2|29.78|25.94|21.88|23.71|23.05|21.91|20.03|17.85|20.81||
2025-07-04 06:42:35|amer_0148|ITP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:36|amer_0149|BDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.375|5.25|6.125|6.525|6.26|7.325|6.9|3.925|3.425|5.4|6.3|7.7|9.81|8.25|8.28|9.6|11.985|15.075|15.53|15.85|21.51|21.8|20.6|19.35|20.86|23.21|23.64|27.78|29.37|33.6|29.69|19.49|13.76|15.33|8.64|6.79|4.01|5.26|4.61|3.06|5.01|3.5|1.85|2.23|2.86|3.25|3.47|2.23|2.1|2.18|1.81|1.77|1.82|1.35|1.7|1.72|3.37|4.2|3.35|4.65|4.53|4.21|4.25|4.65|6.3|6.24|6.25|8.17|9.61|7.91|9.89|8.86|8.46|9.35||
2025-07-04 06:42:39|amer_0150|FRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.53|8.65|9.6|10.45|10.98|10.4|11.56|12.7|13.35|14.39|14.81|15.4|15.45|17.95|18.15|15.18|18.05|17.67|19.76|19.75|21.74|14.95|14.5|15.67|14.27|15.05|15.92|20.77|22.64|13.43|7.69|12.3|16.13|15.39|16.21|15.85|16.81|19.29|21.75|21.38|18.16|18.35|20.41|18.04|19.41|21.38|21.63|24.09|23.7|22.97|22.52|24.9|25.64|22.4|18.95|17.96|10.6|11.41|10.06|11.17|11.42|12.52|13.61|13.98|13.52|14.94|12.9|13.53|12.13|8.96|9.17|8.34|7.42|6.65|6.12|3.62|4.41|4.65|6.99|9.48|9.17|10.88|13.48|14.55|14.91|16.54|15.21|14|13.84|14.13|13.95|14.04|13.57|14.07|12.75|12.48||
2025-07-04 06:42:43|amer_0151|DRT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.94|3.6|3.49|4.83|8.63|5.73|7.26|5.59|5.1|5.39|5.87|6.94|6.33|5.72|6.1|5.31|6.31|6.88|6.67|7.56|7.4|6.57|4.5|3.76|1.62|2.2|1.95|2.96|4.27|4.6|3.08|2.16|1.46|0.9|0.39|0.9|0.49|0.435|0.38|0.67|0.6|0.7|1.03|1.02|0.97||
2025-07-04 06:42:45|amer_0152|ATA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:47|amer_0153|PKI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4167|3.0033|4.0167|5.25|8.0633|3.9667|4.1133|4.7267|5.2333|5.75|6.3667|6.55|5.8367|6.91|7.33|7.68|6.6667|6.7|6.5167|7.1|8.1667|10.1067|11.5367|12.23|17.05|16.39|14.75|13.75|11.82|10.67|6.24|7.4|9.55|10.4|11.5|12.42|10.86|10.83|10.52|12.07|12.17|10.7|11.7|14.08|13.87|16.73|17.62|19.28|18.01|17.08|18.22|19.05|20.19|20.5|21.86|23.53|25.9|21.91|22.3|20.97|22.72|28.98|27.97|27.05|30.65|25.37|25.7|28.92|31.62|39.97|39|37.65|41.06|42.5|47.47|47.52|37.64|39.36|40.14|37.49|39.35|37.67|34.47|35.03|36.26|32.78|26.33|29.84|34.6|36.93|44.33|47.5|39.37|36.45|34.41|36.15|39.07||
2025-07-04 06:42:51|amer_0154|HBC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:52|amer_0155|CPX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35|19.5|21.61|22.4|22.48|24|25.75|25.99|24.89|23.55|25.19|22.95|23.25|21.93|23.16|21.66|19.89|20.9|23.03|25.46|27.83|27.38|24.63|23.83|20.34|18.61|17.63|19.29|21.71|23.24|26.1|25.36|25.89|24.11|24|25.08|27.58|27.09|29.19|30.06|30.9|33.25|38.77|26.73|29.34|33.18|34.94|39.08|43.12|38.1|38.99|45.02|51.56|46.24|42.74|45.48|41.19|36.8|37.36|38.48|44.26|62.59|50.74|54.29||
2025-07-04 06:42:55|amer_0157|CBL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|22.02|21.95|21.55||
2025-07-04 06:42:57|amer_0158|CGX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|10.2|12.18|14.3|15.2|14.4|15.95|14.13|15.3|15.39|13.96|12.2|15.21|17.46|18.45|18.85|17.71|16.09|15.25|13.71|13.73|15|15.5|16.63|18.87|19.75|21.09|21.47|23.29|24.88|25.95|24.83|26.8|30.84|30.16|30.55|33.66|34.94|38.77|41.76|40.77|40.28|40.98|43.85|49.88|49.28|47.34|50|48.94|51.74|50.16|50.61|50.05|51.81|37.72|38.28|31.53|28.96|33.5|26.31|24.76|24.35|24.86|25.27|33.83|14.55|8.89|9.95|11.99|15.26|13.13|13.13|13.55|12.15|9.01|10.4|8.79|9.77|8.25|8.78|7.88|8.34|10.71|9.99|10.75|10.91||
2025-07-04 06:43:00|amer_0159|CUF.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:01|amer_0160|IFP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.58|5.7|5.26|4.16|3.88|4.49|4.71|5.63|7.08|9.14|9.47|11.84|12.36|17.56|16.46|16.94|17.23|22.73|20.03|12.75|12.44|10.3|11.58|15.33|14.78|18.6|17.86|17.39|21.4|25.09|25.79|22.85|15.43|15.86|11.84|12.31|15.74|14.99|9.42|18.46|19.69|26.84|32.36|24.78|31.9|36.09|31.45|34.08|25.2|22.1|19.85|21.9|21.98|19.85|18.05|16.36|20.34|16.57|12.93||
2025-07-04 06:43:05|amer_0161|BIR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.55|0.2|0.17|0.2|0.09|0.09|0.19|0.2|0.26|0.2|0.285|0.21|0.25|0.3|3.75|3.55|4.93|6.55|6.5|6.25|5.6|3.95|4.4|4.96|4.09|5.19|9.34|12.59|12.41|5.31|3.52|6.3|6.55|7.68|9.85|9.09|9.15|9.73|11.26|12.62|12.25|13.82|11.32|6.24|6.89|8.04|7.77|8.54|7.11|7.27|9.84|12.84|12.48|11.72|6.9|8.33|6.61|5.95|5.52|5.39|9.09|8.79|7.16|6.73|5.67|4.9|3.2|4.71|5.06|3.94|3.71|3.66|1.89|2.03|1.49|1.42|1.65|2|3.08|3.43|5.35|7.46|6.62|10.59|11.61|10.93|8.39|8.08|8.18|6.64|5.33|5.98|5.97|5|5.55|6.52||
2025-07-04 06:43:09|amer_0162|CAR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|10.1|11.15|11.5|11.6|13.15|13.25|13.9|14.25|14.08|13.7|14.04|13.12|13.79|14.3|14.9|15.8|15.4|13|13.65|13.78|15.06|14.75|14.42|15.5|16.51|16.93|17.75|18.43|21.2|20.69|18.4|17.9|15.95|17.17|16.85|13.55|13.75|12.7|13.3|12.9|14.28|15.15|16.65|17.12|19.41|19.09|20.65|21.04|23.03|24.05|24.8|23.94|25.39|24.63|20.6|20.5|21.87|22.32|23.8|25.92|28.31|27.48|28|26.55|28.67|30.37|29.88|30.54|32.16|33.48|34.27|36.99|35.15|40.76|46.36|46.76|50.25|48.98|53.55|55.44|56.13|46.94|45|51.16|51.04|55.38|61.11|56.86|52.76|49.5|44.67|43.7|49.42|49.05|48.47|46.23|47.61|44.6|52.38|45.85|40.33|44.76||
2025-07-04 06:43:13|amer_0163|FR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:14|amer_0164|AGT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:15|amer_0165|AP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|10.15|11.4|12.5|11.12|12.57|13.39|14.8|14.75|17.7|16.85|17.33|18.47|17.35|20.6|23.85|22.64|21.15|21.29|19.12|21.74|20.8|12.41|12.6|14.55|16.86|17.9|19.1|19.95|21.51|21.7|22.15|23.56|23.2|23.93|26.01|28.75|31.34|30.71|34.37|33.5|30.73|32.29|32.99|35.72|35.6|37.46|40.06|37.44|35.27|32.61|32.13|37.15|38.13|33.1|35.67|37.48|38.35|41.48|41.28|42.51|43.41|45|47.91|48.59|51.67|53.46|60|39.38|38.96|41.27|35.75|44.3|42.7|44.11|43.37|38|33.26|26.9|28.66|22.55|20.77|17.42|16.99|16.94|17.4|18.04|17.05|15.01||
2025-07-04 06:43:18|amer_0166|ESI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2|4.0834|4.4084|4.8167|7.5|6.25|4.4167|4.9167|2.2917|2.3584|1.8417|4.1834|5.5|4.8584|6.125|8.6751|8.4917|7.4084|8.5|9.075|6.25|5.84|7.675|8.51|7.8|8.2|9.255|10.06|10.46|9.57|11.645|10.775|10.3|12.345|14.5|14.315|18.7|21.32|19.4|25.52|22.85|19.55|18.89|22.16|18.5|14.63|18.32|22.19|23.91|14.6|10.1|16.61|16.06|14.44|15.06|13.47|11.57|13.08|16.64|19.37|17.25|16.25|17.63|13.15|15.02|14.41|17.14|16.97|17.58|16.23|17.71|16.23|16.31|10.88|9.3|11.77|10.52|7.21|5.01|7.18|7.72|9.19|7.94|6.92|6.31|6.4|6.56|5.87|6.69|5.05|5.36|5.1|2.98|2.31|2.1|0.72|0.71|0.87|1.18|1.31|1.69|1.57|2.78|4.78|3.11|3.93|3.31|2.09|3.08|2.08|2.09|2.35|2.53|2.95|2.76|1.99||
2025-07-04 06:43:23|amer_0167|KEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|7.84|9.24|11.75|12.97|13.66|8.94|8.08|8.97|5.47|4.65|3.32|4.69|4.88|6.36|6.33|6.8|6.02|7.03|7.13|8.57|9.25|4.49|5.25|4.5|2.82|3.89|3.2|1.47|1.62|1.93|2.48|3.1|3.35|4.56|5.51|7.11|6.39|5.37|4.33|5.29|6.89|6.87|5.83|6.12|6.26|6.7|6.26|6.88||
2025-07-04 06:43:25|amer_0170|AIM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|13.3|13.18|12.64|14|15.6|19.5|21.5|20.4|22|20.3|16.15|15.97|7.17|8.9|7.24|8.59|10.25|11.8|9.72|11.06|13.05|13.18|13.14|11.95|11.89|12.46|13.24|14.2|14.96|15.55|15.33|15.9|18.62|18.42|19.39|17.26|14.48|12.85|14.19|11.32|8.91|7.82|7.79|8.2|7.81|9.05|2.42|1.99|3.49|1.68|2.18|4.01|3.7|3.76|3.86|3.1|3.96|3.17|2.85|3.48|3.9|4.25|4.76|4.14|4.9|5|4.3|4.08|3.53|4.09|3.81|3.14|2.85|3.04|2.71|2.53|2.53|2.41|2.77||
2025-07-04 06:43:28|amer_0171|MIC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:29|amer_0172|AD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:30|amer_0173|GTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.1|46|28.9|32.5|31|41.2|60.8|58.4|55.5|62.6|76.5|86.8|68.5|62.4|59.4|57.7|50.6|44.4|56|61.4|65.2|69.6|76.8|78.6|77.7|72.1|55|31.6|41.1|31.6|30.7|29.9|37.3|37.3|39.2|35.4|34.3|24.5|27.2|33.6|43.7|42|34|30.6|27.8|17.6|12.5|9.6|3.75|3.65|3.9|11.4|7.9|6.1|8.6|16.7|19.6|17.1|15.9|11.7|7.03|8.47|8.62|7.5|12.6|10.65|9.47|8.05|6.57||
2025-07-04 06:43:36|amer_0174|NVA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.85|7.8|8.3|10.75|12.7|12.48|16.2|17.2|14.25|14.6|14.88|13.82|12.84|15.3|13.27|12.7|16.05|20|15.17|7.68|5.2|11.25|9.38|10.7|13.61|9.81|10.65|9.27|9.83|9.59|8.29|4.5|4.06|3.35|4.42|5.54|5.52|7.38|7.41|6.95|9.3|10.67|11.6|10.13|8.19|8.03|5.56|3.96|3.93|6.56|7.21|7.09|5.87|7.37|6.24|7.98|8.15|9.41|7.93|4.42|4.4|3.37|1.52|2.24|1.99|0.84|0.99|0.95|1.63|2.91|3.14|7.09|9.17|12.84|10.8|13.5|11.44|11.59|12.33|12.01|11.48|13.06|12.67|13.39|12.01|13.71||
2025-07-04 06:43:40|amer_0175|CJR.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|20|19.625|21|21.5|17.5|15.35|13.15|17.75|18.875|10.5|10.8|9|10.63|10.875|13.5|14.34|13.735|12.06|11.73|13.8|15.205|15.58|15.575|17.64|18.565|19.51|21.125|24.5|23.26|24.22|24.875|21.77|19.35|18.14|14.1|13.08|15.9|14.75|17.79|18.6|20.45|19.41|22.02|22.45|19.89|21.44|19.09|20.83|24.36|22.69|22.61|24.94|24.74|24.85|24.3|24.73|24.62|24.1|20.74|21.57|18.55|14.05|12.47|9.73|12.51|12.9|11.07|12.92|13.4|13.84|11.97|8.44|6.4|4.06|4.96|5.57|7.62|5.07|5.06|5.02|3.17|2.4|3.52|4.74|5.88|5.79|5.61|5.03|4.21|3.76|2.15|2.25|1.42|1.45|0.64|0.95|0.51|0.105|0.115|0.1|0.095|0.095||
2025-07-04 06:43:45|amer_0176|CEU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0278|1.0444|0.6111|0.6756|0.9556|0.7333|0.65|0.8222|1.1456|1.3333|0.8333|0.5|0.8056|0.8889|1.1444|1.5667|1.7633|2.05|2.9756|3.6844|4.1067|3.8167|4.1167|4.0833|3.5833|3.5833|3.5|3.6667|5|5.73|6.98|8.6633|10.8167|10.56|9.19|6.15|7.04|6.83|4.43|3.23|3.16|4.61|6.7|7.49|7.15|5.05|5.92|5.73|5.6|5.01|3.17|3.19|2.33|1.77|1.92|1.94|1.07|0.99|0.98|1.55|1.66|1.5|1.93|2.49|2.45|2.5|2.91|2.95|2.4|3.65|3.56|4.32|6.9|7.92|9|8.12|6.14||
2025-07-04 06:43:48|amer_0177|ABT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:49|amer_0178|DSG.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.8|6.15|10.15|12.5|7.5|6.5|31.75|65.4|44|74.75|35.5|21.3|27.71|6.63|11.84|7.1|4.52|3.7|4.85|3.25|3.03|3.46|3.65|3.04|1.45|1.45|2.38|2.23|2.65|2.79|3.66|4.4|4.15|4.4|4.3|5.05|4.37|4.7|4.16|3.58|3.42|3.92|3.56|3.6|4.45|5.9|6.32|6.56|5.71|6.6|7.02|6.38|6.93|6.5|7.32|8.7|8.67|8.61|9.26|9.52|12.11|11.82|14.21|15.45|15.29|15.41|17.25|19.11|20.05|23.64|27.84|25.28|24.71|28.23|28.63|30.47|31.55|34.03|35.74|36.82|42.83|43.81|36.03|48.58|48.45|53.48|55.5|48.41|71.67|75.85|74.45|76.67|85.73|103.1|104.62|91.53|79.99|87.71|94.39|109.08|106.12|99.69|111.33|123.9|132.55|139.17|163.4|144.87|138.33||
2025-07-04 06:43:53|amer_0179|BPF.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.75|9.13|10.41|10.95|12.08|12.2|13.45|14.55|15|16.25|17|14.75|16.68|17.85|18.72|15.1|15.13|14.94|14.73|14.05|12.4|12.12|11.45|8|8.5|9.82|9.84|11|11.97|11.15|12.06|13.75|14.07|14|13.06|13.56|15.98|17.04|19.28|18.55|20.21|23.84|22.74|20.59|21.49|20.31|20.8|21.99|22.72|21.85|18.61|18.42|17.68|18.6|21.78|22|22.99|22.85|21.08|22.35|20.25|20.1|17.8|15.67|17.11|17.35|17.05|14.63|13.8|7.1|6.79|10.5|11.18|13.99|13.66|15.95|16.1|15.75|16.58|14.81|16.26|15.97|16.2|15.5|15.62|15.69|16.87|17.43|17.32|18.58||
2025-07-04 06:43:58|amer_0180|MRE.TO|price_second_month|0.14191419141914|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1||10.6|8.15|6.25||8.1|6.3|6.5||4.35|3.75|4||4.85|5.65|9||13.37|8.4|7.38||7.15|7.27|6.34||6.55|4.98|4.84||5.75|5.85|6.5||7.55|7.73|11.9||16.52|17.1|12.22||6.08|6.08|2.26||6.45|7.21|8.45||7.57|7.6|8.91||8.07|6.67|7.45||8|7.06|7.75||10.88|10.57|7.8||12.68|13.03|10.37||13.35|10.56|10.51||8|8.15|8.59||10.59|11.34|16.04||14.1|13.19|10.86||10.86|11.42|14.31||10.28|9.53|14.86||13.07|11.25|11.5||8.31|8.55|11.26||13.25|12.51|14.34||11.5|11.45|9.02||8.48||
2025-07-04 06:44:03|amer_0181|CSH.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4272|11.1165|11.4563|12.4854|14.0777|13.5534|14.8544|14.8155|15.1456|13.4272|13.2039|13|16.4078|15.4757|13.932|9.8932|10|9.7573|7.5146|4.0194|4.9515|4.9709|5.5825|5.8738|7.2718|6.7476|7.9126|7.8155|8.4175|8.4951|6.9709|7.767|8.6602|9.2913|10.2233|9.8058|10.4854|10.6893|9.2136|9.6408|10.2913|10.4563|11.0194|11.4272|12.3107|11.0388|11.4078|12.5049|12.466|14.1748|15.76|14.48|15.88|15.87|14.53|15.49|14.82|14.52|15.62|15.09|15.16|14.47|14.86|14.54|14.16|8.18|10.46|11.61|10.73|13.15|12.82|11.03|12.34|12.25|10.68|8.32|9.55|9.01|10.46|10.8|12.18|12.23|14.55|16.18|16.82|18.61||
2025-07-04 06:44:06|amer_0183|LB.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.63|15.5|15.25|16|15.62|16|16.75|19.6|20.5|28.25|29.6|28.15|32|31.6|25.75|29|23.35|22.95|22.35|17.75|17.1|22.6|25.4|27.85|28.75|31.82|28.97|33.1|37.35|30.8|26.75|27.24|25.88|26.11|26.7|27.85|28.2|28.09|26.1|24.07|26.3|27.06|31.01|34.05|31.95|29.21|28.75|30.25|33.4|35.79|42.65|33.25|42.55|41.94|38|34.5|26.6|35.08|38.37|42.75|43.11|42.13|43.79|48.06|50.62|44.56|44.79|47.83|46.4|46.49|46.28|44.24|43.96|43.94|44.74|46.92|47.22|49.86|48.44|49.97|47.25|48.14|50.33|48.3|47.6|48.24|49.02|57.73|58.57|54.17|60.31|56.53|47.36|44.86|42.6|38.07|40.55|44.98|45.03|44.43|30.56|28.6|27.35|31.2|40.03|43.69|40.2|40.17|41.56|38.68|29.62|32.3|31.81|33.06|30.27|27.87|28.02|26.55|27.26|28.96|27.27|31.14||
2025-07-04 06:44:11|amer_0184|DRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|29.14|28.64|28.6|27.4|24.3|20.6|19.2|16.4|14.78|14.86|15.44|15|12.7|13.6|14.9|14.38|15.8|14.96|20.5|16.02|14.1|16.16|14.68|16.92|23.04|25.5|17.1|19.51|19.44|21.56|24.74|27.11|34.54|45.48|44.27|28.1|28.63|27.82|20.76|21.64|20.43|20.61|19.01|26.43|25.15|21.51|18.37||
2025-07-04 06:44:14|amer_0186|RBA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|12.3167|11.83|12.7667|14.3|16.01|15.1867|18.74|21.57|18.2167|19.9733|23.7867|20.6667|22.2633|24.9333|24.6533|27.4|28.61|27.89|20.79|29|27.46|25.75|20.97|21.56|19.36|20.05|26.2|26.43|22.3|21.21|25.58|20.8|19.46|22.12|23.02|21.7|19.69|21.6|24.86|24.14|26.06|29|32.3|35.41|37.72|35.57|31.4|41.72|36.19|49.95|44.1|43.08|35.85|34.18|40.72|44.19|49.9|46.81|48.24|44.77|52.2|57.62|57.62|59.59|83.22|88.69|66.7|73.84|78.03|86.71|64.33|78.27|91.18|73.75|82.92|70.91|79.08|85.88|90.03|101.1|114.33|136.85|146|151.74||
2025-07-04 06:44:17|amer_0188|SJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.4725|0.5|0.4125|0.375|0.3875|0.3875|0.4125|0.525|0.625|0.6|0.5|0.525|0.4625|0.6125|0.5625|0.6|0.555|0.5375|0.7475|0.5625|0.6|0.5375|0.5625|0.525|0.45|0.55|0.6875|0.6875|0.65|0.825|0.8875|0.8625|1.0875|1.0975|1.1025|1.6125|1.63|2.3|2.3825|3.2375|3.86|5.025|5.05|7.4|8.0775|11.75|10.475|10.1325|9.225|7.9975|7.475|4.19|3.4975|6.01|5.7475|5.6875|6.735|6.6125|7.175|7.05|9.37|8.625|9.495|10.0125|10.35|13.31|14.305|19.05|20.3125|23.775|24.8125|28.32|26.5|29.47|29.84|35.02|39.22|44.73|44.7|51.5|47.81|49.31|44.46|45.13|41.05|44.7|47.57|51.41|47.75|46.79|44.67|40.14|41.24|45.26|39.19|38.09|34.09|33.5|45.3|44.18|46.01|46.29|43.14|40.02|39.75|36.06|39.99|47.74|49.38|60.06|65.59|78.12|76.3|81.36|92.8|71.54|69.18|77.59||
2025-07-04 06:44:21|amer_0189|CCA.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1563|1.1687|1.2375|1.5063|1.4563|1.6812|1.8375|2.0438|2.125|3.1563|3.6875|3.125|2.7188|3.8875|4.625|4.7|4.2438|4.1813|3.125|3.7813|2.4375|2.7813|2.1875|1.2625|1.25|1.4675|2.05|2.23|2.0737|2.45|2.5812|2.4937|2.7875|3.1938|3.1875|3.9625|3.15|3.3875|3.675|2.9625|3.6437|5.0475|10.8825|11.625|12.3125|9.735|9.855|10.15|7.815|8.63|7.3125|7.1625|7.745|9.94|8.83|8.7|9.75|10.67|11.35|12.02|11.8575|24.15|24.5|18.09|19.08|21.355|22.42|24.7|49.3|50.87|60|60.62|61.46|73|69.11|73.19|67.53|63.25|62.52|64.26|62.56|71|78.11|87.1|92.75|76.2|68.41|70.6|64.55|74.91|88.97|104.23|113.85|103.9|102.91|102.1|92.8|108.99|116.75|118.13|106.29|104.34|105.5|82.89|69.48|68.75|65.66|66.81|54.62|62.05|54.57|63.3|70.15|61.15|67.8|72||
2025-07-04 06:44:27|amer_0190|AAV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.16|9.96|8.2|9.19|11.5|11.88|11.74|14.9|15.5|16.85|15.96|17.65|19.7|19.58|21.15|21.25|16.85|19.38|20.8|23.09|20.33|17.97|14.18|12.31|13.5|12.45|10.38|10.57|12.93|11.57|6.69|2.72|4.46|6.2|6.51|7.39|6.15|6.14|6.71|7.57|7.76|5.44|4.7|4.04|2.95|3.27|3.31|2.9|4.55|3.8|4.23|4.48|6.22|6.66|5.5|6.6|7.54|7.03|7.32|6.88|7.48|9.14|9.08|8.25|8.84|8.03|6.03|3.73|3.87|3.95|2.56|2.27|1.88|1.7|2.46|2.43|2.09|2.17|2.19|2.67|3.36|5.25|7.72|6.36|10.17|11.7|11.88|7.98|7.64|9.32|10.26|9.91|11.08|9.59|8.56|9.36|10.7||
2025-07-04 06:44:32|amer_0191|SW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:33|amer_0193|TCN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:34|amer_0196|PSI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.93|1.33|1.63|1.6|2|0.75|0.725|0.625|1.225|1.625|1.575|1.625|2.25|2.0625|1.85|2|2.525|2.3625|2.1125|2.875|3.2875|3.0375|3.025|3.0725|3.2875|3.8875|5.6875|6.85|7.25|8.0125|9.8125|10.2|9.75|12.945|13.995|16.15|17.75|16.52|15.2|14.11|16.68|16.27|11.88|13.95|17.1|15.48|11.8|10.17|9.4|10.45|10.99|12.9|11.05|11.8|13.81|14.91|14.85|13.09|12.35|14.53|15.05|14.88|16.67|16.23|17.7|21.43|22.95|28.58|29.55|34.65|25.94|18.33|22.25|20.5|20.62|16.49|18|18.7|15.94|18.09|19.5|17.9|18.49|17.74|20.12|21.3|19.93|20.26|19.32|15.79|12.9|12.31|7.18|5.95|7.19|9.7|8.85|8.21|10.52|12.92|16.01|13.9|16.05|14.55|11.36|13.9|14.4|13.84|16.49|14.31|14.17|12.31|12.1||
2025-07-04 06:44:37|amer_0197|SPB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.9|13.8|13.4|13.65|14.05|12|14|15.4|15.7|14.8|13.3|10.1|12.75|14.5|15.25|15.99|15.34|16.68|17.1|17.9|18.95|19.13|18.88|20.8|20.92|22.05|24.25|26.9|25.06|26.92|29.22|31.64|30.5|27.8|23.59|21.75|12.14|11.68|11.09|12.09|15.02|12.69|12.45|12.58|12.6|13.55|10.09|10.57|11.83|11.9|12.98|13.93|13.1|11.72|11.09|11.24|11.63|10.27|5.36|7.73|6.85|8.87|10|11.47|11.92|10.99|11.15|12.29|13.43|14.84|12.85|13.3|13.72|11.48|10.35|8.67|10.98|11.75|12|12.32|11.94|11.84|12.17|12.63|12.37|12.94|10.4|11.31|12.27|11.59|12.57|10.03|9.45|12.08|12.16|13.24|15.24|14.84|13.33|11.43|12.39|11.02|10.2|11.12|9.61|10.21|9.9|9.55|9.4|7.73|6.62|6.84|7.79||
2025-07-04 06:44:41|amer_0199|CQE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:42|amer_0200|INE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.99|7.83|5.93|3.75|3.5|4.45|5.24|8|8.9|8.8|9.55|9.65|9.99|9.15|9.8|10.26|10.75|10.87|10.5|10.34|9.95|8.79|9.81|10.06|10.32|10.72|11.09|12|11.26|10.73|10.78|12.74|14.46|14.85|13.58|13.86|14.25|14.67|14.49|13.25|13.59|13.56|12.64|14.39|13.88|15|17.05|21.78|18.94|22.59|25.33|25.78|20.48|19.91|18.96|17.18|17.35|19.85|16.84|15.53|14.06|12.86|9.56|7.16|8.81|9.2|8.67|8.95|13.63||
2025-07-04 06:44:45|amer_0201|TCL.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|5|5.125|5.575|6.075|6.125|7.95|7.875|6.025|7.525|8.25|8.375|9.3|9.5|8.6|8.85|9.25|8.5|9.06|11.45|11.25|13.375|17.5|17.875|19.625|18.575|16.445|18.8|20.1|24|25.12|26.5|23.5|23.31|25.82|25.75|21.56|19|19.52|19|18.31|20.83|21.37|21.28|21.76|15.74|18.67|15.7|13.22|9.95|5.75|8.92|12.32|12.92|13.63|13.16|13.97|16|14.98|14.54|10.92|12.61|12.47|9.29|8.35|11.15|12.61|12.79|14.74|14.62|16.01|14.99|14.65|16.56|17.5|15.39|19|17.26|20.58|17.51|17.62|22.19|24.58|25.7|25.79|24.84|25.45|30.53|22.9|19.3|16.73|14.59|15.48|15.87|12.49|15.1|16.44|20.51|22.12|23.28|20.12|20.31|17.47|15.31|16.09|15.28|14.03|14.66|11.41|13.7|14.71|15.12|17.97|18.57|18.66|20.91||
2025-07-04 06:44:50|amer_0202|OGC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|7.05|7.8|5.1|1.86|0.6|1.83|2.91|2.55|5.16|6.75|8.55|9.48|9.99|8.37|7.05|6.54|8.01|7.95|5.4|8.1|10.11|6.81|5.97|5.97|5.25|8.01|8.04|8.73|7.11|7.56|8.88|6.87|7.17|11.04|12.54|13.32|11.25|12.21|12.96|11.34|9.96|9.96|9.57|11.49|11.58|13.56|11.01|8.88|7.71|7.65|8.4|9.72|4.92|5.55|7.98|6.63|6.96|6.81|7.95|6.39|6.87|7.59|8.85|8.43|7.35|8.34|9.24|10.95|13.02|12|17.37||
2025-07-04 06:44:53|amer_0204|BLX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.5|6.4|6.8|5.55|5.05|5.4|4.65|4.8|2.81|4.4|4.01|4|3.65|3.65|3.95|3.3|3.65|5.75|7|10|6.75|9.1|8.65|7.6|5.05|4.35|4.25|4.38|3.4|4|4.75|4.7|4.5|4.9|6.05|6.75|7.45|8.39|9.2|10.56|9.35|9.25|12.1|15.51|15.35|16.46|15.55|16.65|14.45|8|7.83|7.05|9.11|8.22|9.99|9.05|7.56|8.58|8.42|8.75|6.93|6.8|8.33|7.8|8.12|9.1|9.54|10.9|10.6|10.94|13.19|13.52|13.6|13.39|12.95|14.09|13.36|13.24|16.16|17.9|17.89|17.48|20.2|22.12|21.85|23.48|23.57|21.8|19.21|17.9|18.59|18.46|20.68|24.85|28.65|28.65|33.5|41.04|44.28|37.13|38.67|36.26|37.01|38.61|49.5|37.81|36.35|37.51|32.78|30.83|29.83|34.59|32.27|30.14|29.67|31.57||
2025-07-04 06:44:57|amer_0205|EXE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.85|17.19|14.66|11.96|11.58|10.09|7.97|3.2|4.5|6.25|7.31|7.51|9.44|8.99|9.97|8.95|10.18|11.68|7.59|7.12|8.33|8.05|8.08|7.5|7.56|7.07|6.33|6.49|7.12|7.1|8.63|6.9|6.93|7.58|7.89|9.53|8.84|8.74|8.44|9.87|10.29|10.15|9.25|9.24|8.14|7.7|8.35|6.86|7.56|8.26|8.49|8.43|8.01|5.92|5.86|6.36|6.51|8.07|8.15|7.13|7.63|7.11|7.2|6.69|6.53|7.22|6.51|6.5|6.9|7.83|8.68|10.09|11.55|14.73||
2025-07-04 06:45:00|amer_0206|S.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|8.7|7.3|7.4|5.95|5.5|5.9|2.9|3.01|2.95|3.4|3.3|3.05|3.55|4.41|5.2|3.7|4.25|5.34|4.84|4.01|4.3|5.03|4.73|4.1|4.86|4.4|4.97|5.2|7.28|6.84|7.23|8.96|10.46|9.15|10.89|9.62|10.17|11.4|10.69|12.39|14.86|15.56|15.95|13.99|16.6|15.21|9.55|3.44|2.04|4.86|6.74|6.71|7.43|6.68|6.85|7.87|9.09|7.15|5.43|5.56|6.07|5.09|4.39|5.09|5.31|4.64|3.68|3.45|3.06|4.63|4.27|2.6|2.51|2.39|1.21|0.74|0.76|0.75|0.8|1.22|1.16|0.79|1.16|1.35|1.21|1.16|0.83|0.485|0.465|0.195|0.31|0.185|0.165|0.145|0.18|0.355|0.63|0.54|0.445|0.41|0.69|0.6|0.39|0.51|0.525|0.495|0.465|0.335|0.275|0.305|0.21|0.17|0.16|0.15||
2025-07-04 06:45:04|amer_0211|AX.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|72|74.25|5.4|5.925|11.25|11.7|14.5|14.48|14|15.01|16.3|17.11|17.24|15.3|14.72|16.49|15.24|5.68|5.71|8.17|9|9.93|11.56|11.52|12.2|12.55|13.59|14.06|13.27|14.04|15.78|15.71|16.98|15.8|16.12|16.55|13.68|14.4|15.7|16.02|15.96|15.78|15.25|14.35|12.32|13.25|12|13.56|12.92|11.58|12.97|12.98|13.22|14.1|13.74|13.47|12.62|9.9|10.71|11.79|12.29|11.83|12.66|7.25|8.7|10.82|11.03|11.06|11.58|11.09|13.02|12.45|11.26|9.27|9.34|6.95|6.86|6.24|6.11|6.37|6.84|7.68|7.69|7.21||
2025-07-04 06:45:07|amer_0212|CG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2667|6.5933|6.1067|6.7167|8.1501|12.2167|12.5|10.39|12.71|12.52|11|6.82|10.81|14|9.63|4.2|2.24|4.67|7|6.27|10.55|11.79|11.34|14.95|17.3|18.47|19.09|18.93|20.38|21.15|10.53|7.6|9.32|7.61|4.15|6.54|3.05|5|4.82|6.27|5.67|6.24|7.37|6.56|7.32|7.44|7.58|6.81|6.82|6.59|8.17|6.97|7.3|6.36|6.81|5.58|5.43|6.98|7.52|11.72|11.28|10.25|13.97|16.6|12.37|14.27|9.36|9.4|9.4|11.8|10.19|6.04|7.19|8.19|8.18|7.98|7.99|7.05|9.6|10.16|8.4|8.78|9.36||
2025-07-04 06:45:11|amer_0214|FVI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|||0.365|||1|1.35|1.75|1.88|1.57|1.95|3.05|2.83|2.57|3.45|2.27|2.22|1.3|0.46|1.06|0.95|1.16|2.11|2.3|2.01|2.46|4.15|4.84|4.84|6.1|6.52|7.3|3.79|4.44|4.81|4.06|2.88|4.48|3.54|4.75|4.5|5.57|5.16|5.62|4.76|3.39|3.26|4.53|7.24|11.62|8.36|8.28|6.37|5.58|5.38|5.8|7.19|6.1|4.33|4.91|3.27|4.98|4.18|5.21|6.18|8.26|8.15|10.16|8.12|5.29|4.45|4.8|3.96|3.33|5.02|4.44|4.5|4.1|5.37|3.76|8.51|6.71|6.76|6.28|7.91||
2025-07-04 06:45:14|amer_0215|TIH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0115|4.1261|4.4317|4.363|5.3868|5.6543|6.2655|4.661|4.5998|4.5845|5.3639|5.2875|4.8902|4.8902|5.5931|5.5626|4.7068|5.2722|7.4881|5.8835|5.5167|7.3047|7.4575|6.2289|6.0363|6.617|7.2741|8.567|9.1844|11.7517|10.6362|11.5531|11.5592|13.4174|13.2157|13.7598|14.6706|15.3552|15.184|14.9456|13.9309|15.9176|17.1645|15.8259|16.2782|18.0876|18.6805|19.8664|14.371|12.525|13.9309|13.662|15.618|18.5155|15.6792|16.4432|18.7111|19.1023|19.1023|18.1|20.45|23.5|21.35|20.27|19.49|23.03|23.47|22.54|25.58|26.05|26.49|27.19|28.7|31.2|31.22|35.04|31.23|31.79|36.83|39.68|44.04|46.33|45.51|53.76|56.75|57.61|58.21|65.24|58.04|68.5|59.41|63.77|68.9|66.36|66.42|73.81|88.84|92.7|107.55|106.08|107.3|107.44|112.19|101.66|102.38|112.54|105|110.84|109.5|124.65|119.04|120.67|115|121.47|119.01||
2025-07-04 06:45:19|amer_0216|CHE.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|13.85|14.6|14.1|14.5|15.1|15.5|15.64|17.4|19.7|18.3|17.96|19.25|17|15.45|15.6|11.17|11.45|9.69|10.5|8.1|8.27|10.37|8.04|8.11|10|14.61|13.7|9.2|5.83|6.44|8.23|9.35|12.3|11|10.89|14.15|14.24|14.63|14.11|14.25|16.96|15.99|16.86|16.15|16.7|17.5|16.95|17.09|21.17|20|22.15|21.35|21.25|20.89|18.06|17.99|15.73|17.57|18.23|17.5|18.32|17.68|18.5|19.14|16.5|16.09|16.01|11.87|9.27|9.22|10.46|10.92|8.93|4.96|5.83|4.54|7.19|7.37|6.72|7.38|7.31|8.19|8.85|9.27|9.47|8.23|8.34|8.87|8.33|9.16|9.94|11.52|9.9|11.32||
2025-07-04 06:45:22|amer_0217|WED.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1260|1350|1680|2055|2385|2430|2970|1800|1965|2070|1920|2055|1890|5580|4800|5445|4005|2625|2760|2175|1785|1470|1110|612|459|606|735|732|870|1053|1278|1020|918|1074|1005|1203|1275|1800|1746|1155|624|345|201|150|69|79.5|78|70.5|60|75|84|106.5|126|195|189|162|162|180|153|150|165|165|219|225|7.5|7.5|10.5|9|12.3|12.72|20.64|18.96|17.1|19.68|19.62|18|17.1|15.48|15.24|16.44|15.42|16.5|19.98|18.48|18|17.76|19.5|20.04|14.94|15.24|17.16|15.12|16.08|14.1|10.26|12.6|13.86|16.2|16.38|15.36|15.48|13.5|15.48|15.84|15.06|17.64|19.92|20.88|23.16|21.6|24.6|23.58|29.7|32.52|32.205||
2025-07-04 06:45:27|amer_0218|RVX.TO|price_second_month|0.83622828784119|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|||1.98|1.35||1.35|1.17|1.02||1.75|2.65|4.15||6.6|7.55|7||5.89|5.5|16.1||15.73|8.65|15.42||10.46|7.35|1.98||2.81|2.35|2.4||2.73|4.55|2.33||1.5|1.41|1.39||1.8|2.09|1.65||0.23|0.69|0.53||0.72|0.7|0.51||2.22|1.95|1.74||1.13|2.08|1.68||1.45|1.4|2.03||2.47|3.55|3||3|2.6|1.23||0.78|0.98|0.91||0.89|0.61|0.52||0.255|0.2|0.135||0.09|0.08|0.065||0.05|0.065|0.05||0.04||
2025-07-04 06:45:31|amer_0219|PVG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:32|amer_0220|MDI.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6667|4.5833|6.5833|11.0833|8.1667|4.1|2.75|1.8333|1.7167|1.6667|1.6|2.1167|1.6667|0.9167|1|0.7667|0.6067|1.05|1.5167|0.7833|0.8|1.2|1.4333|0.9833|1.2|1.3|1.6833|2.7333|3.2333|2.9333|2.5867|2.9967|4.4333|4.5|4.0333|5.65|5.8633|9.42|7.44|6.03|8.6933|10.47|14.9|17.6933|20.8666|17.8333|16.6667|9.89|4.1667|4.0267|6.0867|7.25|9.59|8.5333|7.23|9.8733|13.85|16.47|12.55|10.34|15.54|16.55|11.77|10.04|9.8|9.05|7.16|7.41|7.69|8.56|7.77|6.6|5.71|6.87|6.25|4.45|4.38|6.3|7.82|6.35|7.02|7.06|8.49|7|7.06|6.66|6.94|4.85|4.6|4.49|4.23|6.4|5.67|2.85|4.29|7.13|7.69|6.75|8.57|8.45|8.26|12.17|9.03|8.31|10.52|10.63|9.14|8.27|9.21|9|9.08|8.37|8.21|8.02|8.86||
2025-07-04 06:45:36|amer_0222|CLS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|10.525|14.775|16.125|25.5|67|69.8|114.5|80.8|73.5|76.55|56.48|66.58|52.68|44.9|36.1|28.45|17.9|19.91|24.36|19.43|23|25.62|18.82|18.05|15.8|15.82|14.22|12.35|12.32|10.41|10.6|10.37|7.35|7|6.29|5.71|6.43|8.78|8.99|6.9|4|7.15|9.31|8.58|10.73|9.69|8.04|9.13|11.51|9.95|8.18|8.49|9.29|7.51|7.69|7.35|8.42|9.56|11.2|10.71|10.84|12.85|11.96|12.28|14.69|15.91|16.08|15.06|13.93|13.94|13.98|16.3|17.55|18.57|14.33|14|13.97|15.61|16.05|13.66|12.11|8.5|8.64|10.33|8.46|9.38|10.39|9.78|10.55|10.36|11.97|13.09|15.07|13.98|13.55|15.01|17.63|17.31|31.5|36.56|57.68|76.19|68.62|120.37|154.49|158.92||
2025-07-04 06:45:41|amer_0223|NWC.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.5433|3.3767|3.5433|3.21|2.6667|2.7167|3.3|3.8|4|4.3333|4.6667|4.6667|5.2501|5.4167|4.6667|5|5|5.1667|4.5|4.2501|3.7|3.8667|3.4834|3.8501|4.5667|4.9333|5.3333|5.41|6.0867|6.6133|6.6867|6.9333|7.2667|7.82|7.5667|8.2534|8.2634|8.4734|8.3333|9.6501|10.2501|11.0834|10.2967|12|13.1167|14.95|17.35|15.53|17.23|18.9|19.92|20.93|18.68|16.52|15.85|16.9|15.11|15.05|17.43|19|18.29|19.12|19.33|20.62|21.65|20.24|18.89|20.15|22.35|21.76|22.26|22.39|23.19|23.5|23.57|25.74|24.52|23.65|22.38|26.2|25.03|24.76|28.16|28.67|28.92|29.46|25.84|27.52|31.71|31.26|29.91|30.07|27.03|29.32|28.12|31.42|28.81|29.89|28.3|27.33|22.42|29.68|36.4|32.44|36.51|35.19|33.82|34.24|38.3|33.29|31.99|35.57|37.79|31.4|34.2|39.27|39.25|41.44|51.33|49.12|50.84|48.27||
2025-07-04 06:45:45|amer_0224|ZAR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:46|amer_0225|TH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||24|22.6|18.2|17.2|22.4|16.4|19.6|16|12.4|15.6|20.6|20|16|28|37.8|43.2|49|50|44.36|51.6|44|47|42|19.8|18|19.2|20.4|23.96|21.2|15|12.96|14.08|9|8.6|6.76|7.28|4.8|6.48|6.64|5.72|11.52|35.44|37.64|40.76|45.84|36.8|29.8|21.32|7.72|5.56|11.32|9|11.2|18.56|20.16|19.28|19.88|23.6|17.6|16.4|12.32|10.52|7.96|2.36|1.24|2.04|1.14|1.28|0.84|1.8|2.28|1.94|1.52|2.2|4.48|9.52|7.04|6.2|8.48|10.64|13.04|12.84|26.44|31.2|30.6|31.8|36.76|39.48|34.16|32.52|26.28|22.44|21.04|14.24|14|12.96|10.16|11.2|17.32|17.08|17.24|15.72|12.04|11.44|10.72|4.96|5.04|3.08|1.3|2.13|1.77|1.98|1.69|2.12|3.91|4.23||
2025-07-04 06:45:51|amer_0226|ASR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:52|amer_0228|CNE.TO|price_second_month|0.45338208409506|||||||||||||||||||||||||||||||||||||||||||||||||||||||80||75.5|120|125||55|30|28||11|12|7.5||15.5|20.5|9||6|5.5|10||5.5|4|7.5||6|5.5|7||7.5|5.5|5||20|30|39||53.5|57.5|60||62.5|46|34||41|17.5|3||8|15|32.5||45|65|78.5||53|32|38.5||22.75|24|15.95||14.65|22.05|35.65||34.75|26.35|12.4||13.85|13.05|13.85||21.75|21.6|22.9||21.45|20.75|22.45||21.3|20.15|20.2||22|22.65|23.35||19.2|17.7|18.75||16.95|16.9|16.05||12.6|9.35|9.8||10.53|10.73|6.96||4.33|3.45|3.84||2.64||
2025-07-04 06:45:57|amer_0229|MAG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.27|0.23||||0.08|0.04|0.08||||1.24|2|2.08|1.36|1.01|1.11|0.95|0.8|0.8|0.97|3.21|2.34|2.85|4.55|8.48|10.44|12.31|15.73|12.11|10.89|7.84|5.58|6.73|6.05|4.98|5.86|6.36|7.12|7.6|11.54|10.84|9.19|9.25|8.55|9.65|8.3|10.23|9.56|9.87|7.58|7.87|6.09|8.7|7.95|9.21|8.24|9.05|9|9.19|9.42|9.76|17.39|19.74|15.98|21.27|16.46|15.47|13.67|13.1|15.11|9.66|8.89|12.64|12.9|15.77|13.73|15.09|17.11|20.49|19.29|26.83|24.68|23.5|21.26|21.33|17.02|17.14|21.14|16.4|16.49|15.17|16.04|11.77|18.74|18.67|21.56|22.43|25.63||
2025-07-04 06:46:01|amer_0230|AGF.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.7333|4.6667|6.15|6.2167|8.7917|11.5834|8.825|12.25|12.875|9.575|12.775|11.5|10.75|10.75|12.25|18.2|21.925|25.4|26.24|24.5|27|18.2|23.95|22.75|17.99|14.1|13.71|12.21|16.55|17.3|18.25|18.5|17.51|16.18|17.35|16.9|18.2|19.5|23|24.7|20.25|23.26|27.5|38.66|36.81|36.7|24.56|23.98|21.94|13.27|8.04|11.5|15.31|16.12|16.07|17.39|14.93|16.57|18.64|19.8|17.38|15.98|15.72|13.65|11.9|9.97|11.24|11.5|12|13.77|11.4|12.21|11.82|10.24|7.2|7.72|5.97|5.43|4.71|5.2|5.1|5.11|6.05|6.82|7.49|8.31|7.58|7.05|6.55|5.39|5.43|5.54|5.12|5.81|7.07|4.3|5.29|5.71|6.46|7.6|7.55|7.89|7.4|7.05|6.25|6.31|8.47|7.52|7.85|6.52|7.7|7.88|8.22|10.42|11.28|10.26|12.69||
2025-07-04 06:46:05|amer_0231|WJX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.08|26.48|33.45|44.15|40.61|31.6|34.99|35.47|33.72|26.51|28.34|34.18|33.68|15.98|15.96|14.01|17.1|19.54|23.62|24.15|28.74|36.2|37.79|37.94|36.95|37.76|41.85|52.61|47.5|43.59|44.72|33.35|35.79|35.35|37.88|34.22|37.06|35.46|26.56|25.4|21.37|16.21|16.05|15.27|15.39|23.77|22.89|22.6|19.66|25.2|22.71|25.06|27.45|18.24|19.68|15.15|16.4|14.82|15.19|7.89|12.1|15.47|20.17|22.81|23.48|23.15|22.98|22.35|22.04|20.7|23.54|22.8|27.69|26.55|32.75|26|24.38|23.18|20.11|23.84||
2025-07-04 06:46:08|amer_0234|WTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|5.65|6.2|5.65|6|5.9|5.6|2.95|3.11|4.63|3.87|5.55|5.3|5.85|5.75|6.25|6|5.55|4.74|5.35|5.52|6.05|6.75|8.1|7.41|8.37|10.9|13.85|11.31|13.45|12.63|12.27|10.64|11.23|11.85|11.18|13.2|13.5|13.98|16.02|18.4|17.79|11.15|7.99|11.44|12.95|13.72|15.73|17.21|18.75|22.87|21.56|24.97|23|23.18|24.49|24.05|25.05|29.61|26.29|29.27|29.35|34.38|37.74|33.41|36.17|33.67|32.43|33.19|26.49|18.68|14.56|18.25|22.16|27.69|27|21.75|25.25|24.92|24.94|23|26.86|23.79|21.7|22.17|21.85|21.62|14.09|14.63|16.54|16.56|18.9|18.25|22.47|26.14|29.71|36.2|30.58|24.04|25.06|31.23|29.09|26.02|25.42|23.08|23.91|24.26|24.52|26.65||
2025-07-04 06:46:12|amer_0235|AFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|11.86|13.6|14.48|16.85|15|15.5|15.85|14.65|13.15|20.25|25.2|24.98|26.71|34.27|29.74|30.52|20.17|18.03|28.84|32.45|32.33|37|34.15|39.06|46.91|52.3|47.36|39.91|31.29|35.43|36.84|31.65|31.85|34.61|34.94|36.33|40.68|47.47|46|47.07|51.39|53.46|51.6|38.06|29.75|25.11|39.11|43.57|52.61|54.12|57.51|57.76|53.42|56.7|57.67|60.8|53.62|57.81|53.26|42.82|45.95|44.07|27.91|34.96|32.1|39.41|42|29.02|32.8|35.59|31.52|41.34|43.64|52.87|50.14|58.26|51.5|55.99|51.15|55.11|51.47|36.38|38.17||
2025-07-04 06:46:15|amer_0236|DC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5999|2.6529|2.9182|3.7417|3.7141|3.7778|5.5181|6.2609|6.8127|6.8976|6.6536|6.1548|5.4438|2.9288|3.0986|3.0137|3.2896|3.1411|2.9182|2.9394|3.0562|3.5549|4.0749|3.6398|3.8414|3.608|2.7696|3.0774|3.5379|3.3766|2.6317|2.9097|3.0986|3.644|4.2977|5.6454|5.5159|5.4438|5.6878|5.9913|5.9807|5.8682|6.038|6.9188|8.0988|9.4762|11.0446|11.7259|13.0736|11.8664|13.8274|9.6414|7.9193|8.8935|3.1426|2.822|4.3431|6.4674|7.6365|8.3467|8.4221|7.0834|12.4069|15.0655|15.3987|14.0913|15.0844|15.2478|13.664|14.3679|16.178|21.5896|23.51|19.82|18.39|16.94|16.17|18.9|15.32|11.96|11.41|10.37|6|4.93|6.67|5.89|5.78|4.89|3.08|2.86|2.7|2.34|1.83|1.48|1.24|1.41|0.94|1.07|0.97|1.13|1.19|1.49|1.42|1.34|1.49|1.62|1.48|1.46|1.48|1.25|1.55|1.34|1.31|1.25|0.98|0.81|1.37|1.41|1.59|1.97|2.32||
2025-07-04 06:46:21|amer_0237|TGL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:22|amer_0238|CRH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:23|amer_0241|CRR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.3|13|13.6|14.02|12.8|11.75|11.35|11.2|11.6|6.8|7|7.61|9.25|10.32|11.05|11.35|11.45|12.07|13.15|13.11|12.89|13.45|14.13|14.43|15.28|14.74|14.61|15.18|12.52|13.26|13.45|13.55|13.38|12.99|13.4|12.83|12.95|12.94|13.12|14.64|15.61|13.35|14.07|14.16|13.56|13.78|13.02|12.71|13.38|12.98|13.8|14.85|15.55|15.84|16.03|13.1|13.17|14.7|14.3|17.15|18.22|18.3|17.33|16.99|15.78|16.34|16.15|15.04|13.62|12.94|14|12.99|14.76|14.36|14.26|14.53||
2025-07-04 06:46:26|amer_0242|AR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:27|amer_0243|ONC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114|95|117.8|123.5|133|78.375|76|70.68|27.55|22.8|22.23|21.28|17.1|35.625|35.055|47.88|53.2|73.435|59.09|47.025|55.86|41.515|28.31|46.075|49.4|35.34|30.4|21.185|22.325|20.805|15.39|21.66|18.05|20.425|17.765|13.68|15.865|18.43|23.085|28.405|28.12|29.925|30.21|45.6|58.995|58.52|35.34|39.9|47.5|35.34|25.08|21.565|35.815|25.745|26.6|18.525|18.05|13.68|14.25|7.885|8.55|8.265|7.41|4.085|3.5625|5.13|3.23|1.995|3.42|5.13|4.75|6.65|7.6|8.2|5.46|3.5|2.7|2.32|0.81|1.46|2.71|3.34|2.27|4.5|4.09|3.67|2.95|2.14|2.12|1.48|1.87|2.36|2.08|2.2|3.11|1.95|1.5|1.46|1.28|1.32|0.95|0.46||
2025-07-04 06:46:31|amer_0244|EFX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.64|11.77|12.26|11.25|12.4|10.93|12.4|13.41|14.15|14.11|15.54|16.34|20.99|17.62|16.3|14.39|10.48|14.22|11.4|10.87|13.18|16.34|18.84|17.15|15.4|15.49|15.17|14.77|16.3|16.25|17.94|16.45|12.47|12.16|8.51|5.45|6.31|7.57|7.58|7.84|7.7|8.11|7.79|7.75|6.59|8.82|8.86|8.12|8.33|5.64|7.35|7.01|7.56|12.6|11.34|9.53||
2025-07-04 06:46:34|amer_0245|RMX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:35|amer_0246|CPH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.35|1.85|1.95|1.84|2.2|1.4|5.05|4.27|3.77|3.01|3.82|2.3|1.7|0.98|1.25|1.65|1.15|0.48|0.66|0.45|0.75|0.5|1.25|1.23|1.2|1.15|1.08|1.17|0.69|0.85|1.03|1.95|1.61|2.19|2.45|4.16|7.75|8.76|7.91|7.51|10.98|15.28|16.52|12.5|7.32|5.68|6.79|7.51|5.11|3.91|4.55|5.57|4.95|5|4.03|3.42|3.19|2.17|1.88|1.24|1.26|1.2|0.96|1.23|1.23|0.89|0.94|1.42|2.25|1.79|2.11|2.33|2.54|3.5|3.76|3.87|3.65|6.2|7.27|8.88|18.99|14.86|12.12|12.42||
2025-07-04 06:46:39|amer_0247|PNE.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:40|amer_0248|DR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|11.97|12.78|10.86|11.14|12.78|13.34|14.42|13.81|14.6|14.85|15.2|17.11|18.8|17.5|17.85|18.81|19.25|17|16|15.36|14.46|18|20.55|18.19|18.17|16.59|15.3|12.94|14.8|14.08|15.83|15.65|16.22|12.63|6.93|4.62|3.44|4.37|4.3|7.4|6.9|7.65|8.3|7.83|10.05|8.28|10.06|7.9|8.32|8.38|9.32|8.68|9.97|11.56|13.9|15.55|17.62|15.47||
2025-07-04 06:46:43|amer_0249|CNL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.64|1.64|0.84|0.84|0.92|0.96|||3|2.65|3.45|3.25|3.45|2.1|2.7|6.11|6.02|4.2|3.7|4.34|4.38|4.94|8.83|15.22||
2025-07-04 06:46:45|amer_0250|HNL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:45|amer_0251|PG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:46|amer_0252|BDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8333|4.95|4.5|4.95|6.3|7.2333|10.1667|9.48|14|12.4533|4.85|5.25|8.3333|9.7033|10.6033|10.75|10.5833|11.8333|10.9933|12.6667|12.31|10.67|12.05|13.01|14.7|14.17|13.66|13.62|12.29|11.6|12.2|13.5|13.64|15.02|12.22|12.3|11.43|11.7|14|12.06|13.63|11.16|9|9.12|8.98|8.83|9.93|9.01|7.28|8.16|6.49|6.6|5.67|5.4|6.66|6.68|5.69|6.81|7.4|8.62|9.77|9.27|9.47|9.18|8.05|7|7.42|9|8.36|10.54|11.8|16.56|21.34|24.26|29.99|21.84|26.56||
2025-07-04 06:46:50|amer_0253|AIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.3|13.69|13.7|15.15|10.4|13.04|13.5|13.15|17.7|18.57|18.68|15|11|6.8|7.87|10.75|12.5|13.2|12.58|13.13|13.15|11.05|9.8|4.2|3.7|5.9|7.25|8.45|8.06|8.25|7.94|11.13|15.37|18.38|21.43|21.14|20.77|22|19.55|21.1|19.58|17.54|22.88|28.03|30.7|30.3|30.39|30.7|35.62|31.99|28.42|30.71|24.02|25.87|29.36|38.47|35.82|46.1|41.38|52.65|47.8|54.58|57.77|64.98|66.55|50.43|47|52.04|52.31|58.69|44.17|50|39.94|45.99|47.41|54.3|60.04|55|56.05||
2025-07-04 06:46:53|amer_0254|UR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:54|amer_0256|DOO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|29.97|28.4|26.3|24|24.21|23|29.4|26.23|19.88|19.43|20.67|26.47|28.29|31.85|38|41.74|46.55|49.48|64.25|60.71|34.98|38.54|46.7|50.56|59.54|23.67|57.9|69.39|83.59|107.66|96.6|123.59|110.8|96.84|83.03|85.35|102.38|103.19|106.78|97.62|95.64|86.33|85.87|79.73|72.56|48.65|65.85||
2025-07-04 06:46:57|amer_0258|CF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|9.7|9.7|10.72|13.7|17.45|21.85|18.1|17.27|20.85|21.96|16.9|15.19|11.15|9.82|9.2|3.85|4.06|7.8|9.35|11.46|9.25|8.61|10.35|12.53|15.43|14.15|9.98|9.68|9.3|5.85|4.65|5.2|7.45|6.2|6.6|6|8.13|9.45|11.99|9.36|6.7|6.66|5.92|4.27|3.84|4.13|4.42|3.75|5.29|4.255|5.01|4.68|6.56|6.42|7.26|6.5|6.65|5.06|4.93|4.96|5.71|5.63|7.7|8.64|11.7|13|14.8|14.19|12.92|9.94|8.38|7.83|11.49|9.55|8.58|6.82|8.1|9.01|8.5|10.86|8.56|9.47||
2025-07-04 06:47:00|amer_0259|CGG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|1|1|0.85|0.97|0.75|0.9|3.59|2.07|1.34|0.9|0.75|0.55|0.4|0.53|0.48|1.04|1.18|1.2|1.28|1.95|1.93|2.01|2.68|2.66|2.81|1.47|0.43|0.62|0.71|1.24|2.4|3.88|4|4.92|5.87|5.5|4.59|4.73|3|4.55|3.15|3.24|4|3.2|3.02|3.55|2.95|3.4|2.77|3.04|2.65|1.85|2.05|1.83|1.92|2.19|2.15|2.5|3.02|2.7|2.01|2.24|2.15|2.89|2.52|1.81|1.795|1.91|1.49|1.4|0.95|1.07|0.64|1.6|1.9|3.44|4.02|3.76|3.3|3.725|4.03|3.71|3.52|4.47|5.8|5.63|5.54|6.37|9.44|6.84|6.99|8.08|9.82||
2025-07-04 06:47:04|amer_0260|YGR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|17.4|4.2|7.2|7.8|18|7.2|12|10.2|7.8|4.2|4.8|5.4|12|15|20.1|25.95|11.4|10.05|12.3|7.35|8.25|7.5|9.15|6.15|6|4.65|3.525|2.325|1.575|1.5|1.875|5.325|3|0.825|0.825|0.75|0.375|0.375|1.275|1.59|2.19|2.46|2.28|1.95|1.92|1.89|1.65|1.02|1.035|1.05|0.795|1.02|1.275|1.62|2.25|3.42|3.27|1.34|1.58|1.59|0.99|0.68|0.68|1.03|1.2|1.47|2.51|3.14|3.26|4.6|4.46|5.92|4.54|2.58|3.23|2.34|1.58|1.14|0.88|0.62|0.61|0.61|1.04|1.19|1.36|1.47|1.84|3.41|2.82|2.77|2.23|1.59|1.84|1.38|1.16|1.12|1.12|1.02|1.06|0.91||
2025-07-04 06:47:08|amer_0262|PTK.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|14.6|10.9|11.6|3.7|1.2|1.65|4.55|3.9|3.25|2.4|2.05|3.45|3|3.1|10.6|7.4|3.9|2.4|2.8|2.65|4.25|5.9|4.15|4.4|5.1|9.6|18.2|13.9|14|14.5|14.8|8.5|8.6|10|10.4|8.3|3.2|3.75|3|2.75|2.6|5.1|3.3|3.3|3|3.6|3.55|3.7|3.6|4.95|5.1|4.8|4.65|11.3|10.4|10.6|9.6|8.4|7.8|5|3.87|5.6|5.96|4.93|1.36|2.04|3.08|4.11|5.65|5.68|6.52||
2025-07-04 06:47:11|amer_0263|BCB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:12|amer_0266|NG.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7948|2.2842|2.0395|1.3869|1.0605|0.8158|0.8158|1.0605|0.6119|0.6119|0.6119|0.2855|0.3671|0.2488|0.5303|0.4895|0.1632|0.1754|0.5058|0.6119|1.6234|2.4556|3.1979|2.7656|4.0301|3.9159|3.1408|3.4672|4.8622|5.3843|4.2911|5.3353|7.0159|7.7909|7.9214|7.2035|7.9867|11.3804|14.5947|15.4513|14.4397|15.8837|12.8326|13.1099|14.7089|9.4225|6.0451|7.3341|2.839|3.4916|2.6514|3.6222|3.7772|4.5685|7.3341|5.1967|9.3328|10.8828|9.9365|7.7909|7.4646|8.468|5.8085|4.04|4.85|4.44|2.48|2.98|2.25|3.25|3.86|4.12|2.77|4.83|4.62|4|4.72|5.9|8.15|9.08|6.71|6.9|5.66|5.56|5.26|4.55|6.16|5.61|5.36|5.12|5.34|8.16|9.58|12.07|15.62|12.25|13.81|11.66|11.04|9.78|9.04|8.38|8.01|6.24|6.29|8.4|7.34|5.94|4.83|3.43|4|6.59|4.81|4.54|5.85|6.18||
2025-07-04 06:47:16|amer_0267|GC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:17|amer_0268|CAS.TO|price_second_month|0||||||||||||||||||||||||||||4.4|4|3.6|3.25|4.55|4.7|4.9|5.75|8.25|7.75|7.63|6.5|6.63|6|5.13|6.38|7.75|8.38|7.75|7.13|7.13|7.75|7.5|7.38|6.25|5.65|6|7.55|8.3|8.8|10.05|9.8|9.5|10.9|7.2|8.55|7.55|8.75|9.75|9|8.7|8.25|7.6|6.55|6.6|8.9|8.16|9.92|13.9|16.03|17.49|15.7|14.2|12.19|14.41|12.06|12.4|14.08|14.1|13.99|12.88|11.73|9.85|9.25|10.55|11.02|12.2|13.88|13.09|12.56|10.07|8.28|8.32|6.87|6.99|3.64|2.6|4.6|7.12|8.7|8.2|6.87|6.31|6.1|6.78|6.22|5.06|4.3|4.13|4.41|5|4.15|4.4|5.16|5.69|6.39|7.25|5.95|6.31|6.53|8.01|7.74|8.58|11.55|9.85|9.93|11.16|11.69|13.25|16.41|14.6|12.84|15.89|12.49|13.27|12.51|8.81|8.82|11.28|12.44|10.91|14.12|13.87|14.6|16.79|13.75|15.68|13.43|13.13|10.31|8.95|8.34|10.73|10.72|12.71|12.28|10.52|9.74|9.27|12.12|11.22|8.84||
2025-07-04 06:47:22|amer_0273|DPM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.75|2.776|3.85|3.98|3.7|3.42|3.8|3.17|2.91|2.02|2.4|2.3|1.54|2.03|1.9|1.77|1.8|1.8|1.66|1.48|1.58|1.32|1.44|1.9|1.94|1.82|2.672|4.02|3.31|3.06|3.96|4.08|5.282|6.68|6.81|6.2|6.46|8.35|7.7|7.9|8|9.95|10.14|13.33|10.6|11.57|11.19|10.2|8.6|7.9|5.99|6.69|5.5|1.75|1.81|1.98|2|3.14|3.25|4.15|4.76|9.41|8.04|8.41|8.62|9.39|10.16|6.3|8.5|8.39|7.9|5.07|6.61|3.2|5.44|3.59|5.59|2.85|2.98|2.61|2.29|1.31|1.11|2.5|3.13|2.05|3.01|2.26|2.89|2.96|3.06|3.4|2.85|3.42|4.68|3.74|5.25|5.07|5.25|7.49|9.44|8.5|7.91|8.61|7.77|8.13|7.5|7.49|5.98|6.35|8.76|9.35|8.72|10.02|9.18|11.25|13.13|13.12|16.96|21.15||
2025-07-04 06:47:26|amer_0274|SSL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2||2.075|2.1|2.2|3.05|3.15|3.75|3.45|4.55|4.85|7.65|6.6|8.5|7.7|9.58|12.17|10.18|7.27|6.81|4.41|6.41|5.86|6.49|3.55|4.45|3.97|3.76|3.53|3.69|4.7|7.08|5.22|5.57|4.74|5.86|5.85|5.92|5.84|4.97|5.32|7.43|6.83|8.63|9.08|9.3|11.84|11.6|9.75|8.02|10.08|7.96|8.45|8.99|8.3|7.52|7.06|6.71|7.11|7.43|6.41|5.53|8.27|7.66|7.91|8.85|11.71||
2025-07-04 06:47:29|amer_0276|CFX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|14.55|15.37|13.35|9.25|8.8|12.01|9.88|2.95|1.67|2.3|3.34|7.1|9.67|15.08|13.8|16.15|16.17|18.2|15.9|10.3|13.7|10.09|9.13|8.35|10.39|8.55|9.48|11.33|12.99|12.8|11.05|13.53|16.53|15.4|11.96|13.87|10.93|9.91|10.5|10.04|11.34|12.09|13.02|14.25|14.37|22.64|27.27|19|15.84|11.9|8.79|8.55|7.62|7.48|5.11|5.45|9.3|9.01|6.58|6.2|5.89|5.3|5.45|4.39|3.76|1.84|2.02|1.77|1.52|1.55|1.06|0.86|0.75|0.74||
2025-07-04 06:47:32|amer_0277|GUY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:33|amer_0278|EDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|12.5|7|7.25|6.9|9.85|8|3.15|2.65|2.3|2.1|1.6|2.05|3.8|3|2.02|1.6|2|3.35|2.65|1.3|1.5|2.2|2|1.46|1.15|2.1|2.85|2.95|2.97|2.5|1.9|1.39|1.15|0.65|0.38|0.41|0.51|0.47|0.35|0.44|1.02|0.69|0.65|0.5|0.49|0.35|0.39|0.25|0.31|0.235|0.4|0.42|0.5|0.54|0.375|0.32|0.32|0.24|0.25|0.245|0.245|0.205|0.24|0.18|0.22|0.26|0.49|0.56|0.345|0.32|0.37|0.36|0.62|0.96|0.79|0.84|0.69|0.99|1.11|0.195|0.29|0.53|0.39|0.33|0.41|0.32|0.31|0.25|0.435|0.37|0.375|0.61|0.67|0.6|0.51|0.375|0.64|0.455|0.34|0.24|0.32|0.295|0.445|0.34|0.31|0.3|0.39|0.4|0.58|0.49|0.66|0.56|0.73|0.83||
2025-07-04 06:47:37|amer_0279|NB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:38|amer_0280|CMG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.24|0.18|0.13|0.08|0.06|0.04|0.04|0.06|0.06|0.0313|0.0688|0.0612|0.0675|0.0862|0.1087|0.115|0.1075|0.0963|0.1263|0.19|0.1625|0.2313|0.25|0.235|0.225|0.3312|0.5|0.5288|0.5188|0.5375|0.575|0.775|0.9125|0.8875|0.995|0.9437|1.0188|1.3375|1.6763|2.2|1.8562|1.7188|1.8375|2.45|2.625|1.75|2.285|3.625|3.985|3.75|4.1875|4.505|4.525|5.96|6.375|7.02|6.525|7.15|8.095|8.68|9.075|9.87|10.99|11.59|12.46|13.53|15.02|14.995|12.73|12.47|12.7|13.77|12.24|10.39|9.75|10.37|9.33|8.8|10.33|10.23|9.06|9.86|8.98|9.55|8.72|6.62|6|7.06|6.77|8.45|6.97|4.6|5.22|5.3|5.71|5.44|3.9|4.56|5.47|5.02|4.6|6.04|6.95|6.86|8.68|10.08|10.1|13.5|12.74|10.26|8.11|6.72||
2025-07-04 06:47:42|amer_0282|DML.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|0.8878|0.8624|0.7525|0.3805|0.3636|0.4312|0.2959|0.2706|0.2114|0.2367|0.1691|0.186|0.2198|0.2114|0.279|0.2114|0.1522|0.1691|0.2325|0.1649|0.1522|0.1733|0.1733|0.2706|1.0061|1.7586|1.2767|2.4942|3.1283|3.9315|3.6863|5.5464|4.2038|4.9799|4.033|4.7685|7.4825|11.9805|11.7776|7.7362|7.77|7.6516|6.9753|5.0814|0.8539|1.1414|1.784|1.2682|1.2344|1.1921|1.226|1.2175|2.6971|3.0945|1.8685|1.3528|1.209|1.6402|1.3105|1.38|1.1|1.32|1.33|1.2|1.19|1.82|1.31|1.47|1.17|1.12|1.05|0.64|0.52|0.62|0.63|0.65|0.57|0.86|0.6|0.61|0.63|0.59|0.59|0.68|0.77|0.71|0.72|0.61|0.57|0.5|0.58|0.7|0.47|1.36|1.56|1.61|2.05|1.9|1.58|1.86|1.66|1.72|1.45|1.9|2.45|2.44|3.29|2.23|3.37|2.15|2.15||
2025-07-04 06:47:46|amer_0283|VPY.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:48|amer_0285|ESP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6325|9.6547|10.0594|7.2265|11.1578|10.7531|11.5625|11.3312|10.4062|6.9375|7.2381|7.1687|8.7759|6.7987|2.3125|3.5959|2.6131|1.48|1.3297|0.9366|0.9481|0.6475|0.5781|1.7344|1.7344|1.5031|2.3125|3.4687|7.0415|5.1222|6.7525|4.7984|3.64|4|3.7|3.2|4.9|4.25|6.39|5.25|4.57||
2025-07-04 06:47:50|amer_0286|WRG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2481.2797|3119.3231|2693.9609|2481.2797|2268.5986|2339.4923|2481.2797|1772.3427|886.1713|708.9371|1417.8741|1559.6615|1417.8741|1630.5553|1134.2993|496.2559|425.3622|496.2559|354.4685|141.7874|212.6811|425.3622|212.6811|496.2559||389.9154|301.2983|336.7451|283.5748|354.4685||1063.4056|992.5119|886.1713|992.5119|1027.9587|974.7885|1134.2993|957.065|886.1713|425.3622|496.2559|354.4685|283.5748|283.5748|230.4045|177.2343|17.7234|19.2004|56.1242|16.2465|22.1543|110.7714|62.032|59.0781|91.571|121.1101|118.1562|127.7564|114.3161|142.0828|113.7253|101.6143|98.2173|104.5682|104.5682|124.8025|109.8852|137.3566|160.6924|158.0339|90.6849|93.6388|92.4572|81.5278|51.841|52.1364|42.8316|40.6162|33.9699|39.2869|29.2437|17.5757|17.5757|17.1326|16.985|13.2926|8.1232|5.4647|3.8401|3.397|3.0278|4.5786|3.7662|4.0616|4.8739|5.9078|6.2032|4.4309|4.5047|4.7262|4.8|3.27|3.55|3.19|2.49|3.42|3.07|2.6|2.75|3.025|2.67|2.35|2.18||
2025-07-04 06:47:54|amer_0287|JE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:55|amer_0288|BAR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:56|amer_0289|RSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|4.45|4.49|4.77|4.69|4.58|5.08|4.3|4.1|3.84|3.6|4.17|4.02|4.06|4.1|4.62|4.4|4.07|3.58|4.28|4.11|4.24|3.62|4.13|4.4|4.38|4.87|5.04|4.4|4.29|3.52|3.18|3.6|4.23|4.13|4.85|4.79|4.89|5.14|5.32|5.23|5.15|5.13|5.69|5.67|6.26|5.97|6.25|6.12|5.71|5.28|4.37|4.46|4.86|4.58|4.61|4.61|4.18|4.07|4.92|5.69|6.37|6.04|6.42|6.275|6.32|6.18|6.2|5.39|5.47|5.52|6.03|5.81|5.28|4.83|5.28|4.71|4.83|5.44|5.26|5.7|5.46|5.8|5.85|6.14|6.28|6.09|6.16|5.84|5.58|5.44|5.63|5.62|5.52|5.67|5.56|5.58||
2025-07-04 06:48:00|amer_0290|ATP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:01|amer_0291|MSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:02|amer_0292|AKG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:03|amer_0294|NFI.TO|price_second_month|0.012376237623762|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.32||6.55|7.59|8.58||10.05|11.39|10.6||12.3|12.91|12.75||15.3|19.25|26.95||40.4|41.04|39.79||55.93|50.55|54.16||48.9|52|33.62||37.01|29.28|26.81||16.81|17.92|23.64||27.47|23.1|20.08||13.15|13.17|8.85||10.67|12.36|13.42||15.44|18.57|13.76||15.9||
2025-07-04 06:48:07|amer_0296|CDV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:08|amer_0299|FSZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.24|8.25|6.88|5.43|8.5|8.1|7.3|7.7|9|9.8|11.39|14.15|13.49|13.27|13.31|13.67|13.51|13.2|12.59|11.51|10.64|12.61|12.69|11.98|13.31|13.78|14.77|13.16|12.29|11.94|12.76|11.4|12.1|11.6|10.27|11.32|12.98|9.27|10.86|10.91|10.64|10.61|10.25|10.45|9.88|9.19|9.01|8.83|9.2|6.36|5.81|4.88|7.98|6.87|7.51|9.59|6.4|5.88||
2025-07-04 06:48:11|amer_0301|EDR.TO|price_second_month|0.32329317269076|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29||0.24|0.21|0.13||0.11|0.06|0.09||0.06|0.04|0.09||0.06|0.07|0.03||0.04|0.03|0.02||0.05|0.16|0.21||0.22|0.35|0.6||1.15|1.15|1.67||1.78|2.35|2.69||3.48|3.65|4.53||4.8|3.29|3.8||3.2|2.17|1.24||2|3|3.83||3.63|4.17|7.3||8.12|9.44|9.89||8.23|9.8|7.84||3.64|4.42|3.84||5.83|4.9|2.54||2.51|2.06|1.98||5.08|6.72|4.75||3.95|2.97|3.02||4.13|2.97|2.94||2.7|2.96|3.13||3.08|4.68|6.43||7.59|5.19|5.35||4.04|4.16|4.38||3.85|3.32|2.6||4.81|5.34|5.27||6.71||
2025-07-04 06:48:16|amer_0305|TOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:17|amer_0307|DEE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:18|amer_0308|PHX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|7|7.6|7.6|3|1.6|1.6||0.5|1|1|0.5|0.6|3.6|7|4|3|3||6|2.8|1.52|2.04|1.6|1.8|0.96|1|1.75|2.2|3.01|4.25|4.15|4.48|6|5.6|8|8.89|10.69|9.85|7.91|7.45|7.26|9.5|8.6|8.55|10|14.85|15.1|9.86|5.8|8|6.95|7.7|9.86|7.99|9.25|11.89|15.29|12.21|10.18|10.63|11.44|8.48|7.97|9.53|9.14|10.35|10.53|12.67|13.98|15.49|15.55|9.97|6.92|5.99|4.53|2.24|1.42|2.9|2.99|3.52|4.05|2.37|2.12|2.32|2.2|2.11|2.66|2.7|2.73|2.95|2.68|2.75|2.18|0.97|1.39|1.93|2.84|3.85|4.51|4.39|6.1|6.42|6.26|7.76|7.66|5.85|7.92|8.78|9.02|9.26|9.89|9.79|9.05|7.95||
2025-07-04 06:48:22|amer_0310|SII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3|26.1|46|45.2|34.5|42.4|43.3|37.6|36.7|72|91|83.6|81|72.1|70|51|43.3|37.3|35.5|31.6|27.2|26.5|34.1|32.1|28.9|25.3|25.1|26.2|22.6|24|20|25|24.7|25.7|23.2|22.9|21.2|22.7|29.7|31.2|32.5|25.6|26.2|30.5|37.3|28.6|33|36.86|53.5|39.75|42.46|55.34|42.89|55.47|47.27|45.69|49.36|48.03|50.4|46|44.08|44.33|49.9|61.38|55.85|61.48|61.6|78.82||
2025-07-04 06:48:25|amer_0312|MMT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:27|amer_0313|RMM.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:28|amer_0315|TWD.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:29|amer_0316|INP.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:30|amer_0317|SEA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.18|0.11|0.1|0.09|0.05|0.45|0.16|0.18|0.27|0.25|0.32|0.68|1.33|0.6|0.6|0.6|0.65|0.7|0.6|0.45|1.04|3.1|2.68|2.15|2.6|2.12|3.09|4.6|4.9|4.6|3.7|4.8|3.71|2.9|4.2|7.75|8.66|10.56|16.14|17.02|18.8|16.63|24.7|25.37|26.64|23.12|16.28|13.8|21.6|31.74|30.74|26.84|25.4|36.04|31.96|29.99|32.4|29.02|28.48|23.68|23.54|16.01|16.53|15.11|12.95|12.41|15.21|7.34|9.75|7.58|12.69|8.58|9.73|7.69|8.48|10.57|12.48|15.78|13.82|12.5|13.6|13.83|15.34|14.01|13.74|14.51|14.8|15.61|18.95|16.22|21.03|17.5|13.22|21.49|24.85|24.18|21.72|23.07|22.69|24.68|21.91|17.86|15.91|16.78|14.98|18.42|15.86|16.78|15.38|21.6|23.71|20.32|15.68|16.85||
2025-07-04 06:48:34|amer_0320|BBD.A.TO|price_second_month|0.52099533437014|||||||||||||||||||||||||||||||||||||||||||||||||104.6875|97.6875|114.0625||127.5|122.8125|158.4375||196.875|175|184.375||249.375|206.875|279.375||279.375|303.75|381.875||506.875|656.25|583.75||575|295.75|416.5||322.5|113.75|138||121.5|142.5|136.75||104|76.25|62.5||67|72.25|68.5||78.5|87.75|99.75||160|149|149.5||184.75|144.25|110.75||85.75|124|119.5||121.75|126|125.5||173|92.5|101.5||104|95|95.75||118.5|120.25|115||95.25|96|103.25||58|42.25|37.25||55.5|50.75|58.25||60.25|57.75|76.25||130.25|114.75|52||55.25|45.75|48.5||16.25|10.25|20.5||36.5|56|43.25||23|27|52.92||65.36|47.43|53.43||87.91|102.65|97.23||118.71||
2025-07-04 06:48:39|amer_0321|DIV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35||||9|7|4.34|3.8|3.2|4.4|5.7|5.4|9.3|21.6|27.76|10.7|9.43|11.96|14.3|19.13|23.36|23.94|17.69|7.52|5.1|4.45|3.58|3.51|3.5|4.74|3.65|1.38|0.7|0.78|0.465|0.265|0.2|0.16|0.335|0.23|0.155|0.225|0.265|0.5|1.52|2.48|2.56|1.92|2.11|2.05|2.23|2.12|1.87|1.72|1.71|1.68|1.55|1.56|1.7|1.76||||||2.73|2.85|2.57|2.51|2.09|2.25|2.47|2.45|2.57|2.67|2.63|3.54|3.25|3.21|3.21|2.81|3.15|3.16|2.71|3.18|3.05|1.75|1.79|2.28|2.53|2.5|2.84|2.74|3.11|2.84|2.81|3.04|3.37|2.79|2.87|2.64|2.79|2.77|2.85|3.01|2.81|2.95||
2025-07-04 06:48:43|amer_0328|ALS.TO|price_second_month|0.67045454545455|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26||0.29|0.25|0.45||0.25|0.35|0.3||0.5|0.5|0.5||0.5|0.47|0.95||1.7|1.75|1.72||2.14|2.7|2.3||3.3|3.8|4.1||3.6|3.5|4.28||6.4|6.98|10.5||18.5|22.9|28.8||8.72|5.43|4.62||6.05|5.94|8.72||10.4|10.9|14.44||11.58|10.78|10.79||10.6|10.73|9.72||9.52|11.17|12.25||12.57|12.11|13.81||14.45|11.99|10.13||10.8|11.15|12.68||10.79|11.91|14.95||13.15|12.62|10.81||12.72|11.04|11.96||9.74|9.69|13.69||17.03|15.57|17.41||18.14|19.36|22.21||21.9|21.96|18.44||21.19|26.04|26.62||27.38||
2025-07-04 06:48:48|amer_0329|GCL.TO|price_second_month|0.0088495575221239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.69|11.35||12.4|12.65|8.9||10.47|10.1|10.2||10.3|9.49|8.38||10|9.99|11.07||12.12|13.28|12.11||9.85|9.26|10.36||8.19|7.96|7.74||3.18|4.19|4.79||3.71|3.8|3.18||1.1|1.11|0.91||0.86|0.68|1.44||0.81|0.87|0.75||0.51|0.38|0.43||0.91|0.63|0.53||0.38|0.415|0.73||1.19|1.12|0.72||0.72|0.72|0.7||0.79|1.16|1.2||1.16|1.26|0.93||0.82||
2025-07-04 06:48:52|amer_0330|LOY.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:53|amer_0332|EPO.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:54|amer_0336|LUC.TO|price_second_month|0.11694152923538||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.49||0.45|0.8|1||0.84|0.9|0.95||1.06|0.95|0.8||0.74|0.6|0.62||0.88|1.06|1.41||2.32|2.28|2.07||1.94|1.5|2.28||3.84|3.93|2.95||2.74|2.43|2.8||2.18|2.17|1.4||1.57|1.11|0.79||0.7|0.5|0.52||0.79|0.66|0.59||0.73|0.54|0.5||0.45|0.36|0.385||0.325|0.46|0.415||0.235||
2025-07-04 06:48:57|amer_0338|HWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233|261|269|247.6|123.2|110|42.8|36|22.2|14|14|16.4|3|2.6|2.6|1.7|0.475|1.35|4|3.4|4.2|4.6|6.2|1.5|5.4|4.8|7.2|6.88|8.24|9.48|8.6|10.76|11.92|15.2|21.36|21.24|16.88|14.4|16.12|15.4|14.8|12.04|16.76|14|19.24|23.8|20.68|15|15.48|15.52|16.12|16.68|14.08|15.88|14.32|9.2|7.48|5.84|2.76|2.4|4.48|5.76|5.24|4.96|6.56|6.88|6.28|5.76|6.12|5.76|5.08|5.44|4.52|4.36|5.8|1.43|1.17|1.08|0.79||
2025-07-04 06:49:01|amer_0341|RET.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:01|amer_0342|U.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:03|amer_0343|MUX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.6|53.3|60.1|62.6|38|35.5|24.4|13.4|9.9|25|24.3|32.4|31.2|28.7|37.9|53.7|57|71.1|66.4|60.8|42.3|56.7|22.1|38.6|35.5|26.6|24.1|26.9|20.3|32|23.3|30.2|17.2|13.9|12.4|11.4|11.1|21.3|30|48.2|38.9|45.6|36.8|32.4|25.6|26|27.9|25.3|23.6|24.1|16.8|27.8|17.1|14.2|11.1|15.9|12.5|14.4|16.6|14.8|13.8|9.7|6.5|3.83|7.2|7.96|9.94|9.34|9.94|8.38|15.71|13.24|11.48|10.68|11.15||
2025-07-04 06:49:08|amer_0345|KTN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.05|2.9|5.9|6.4|6.5|5.8|11.5|10.5|9.5|11.5|25.9|23.5|13|4.8|8.1|6.8|6.6|9.3|8.9|5.7|4.5|8|10.4|9.4|10.2|10.8|12.6|8.6|11.5|9.8|8|8|6.4|7.9|5.8|3.05|2.95|4|3.5|4.5|2.4|2.2|2.45|4.1|4.4|4.05|3.05|2.85|2.6|1.9|1.85|1.55|1.3|1.25|1.25|1.2|2.75|2.3|2.4|3.1|4.45|3.55|3.95|3|2.35|2.65|1.85|1.4|1.15|1.1|1.2|0.9|0.75|1.12|0.71|1.35|1.05|1.11|0.93|0.88||
2025-07-04 06:49:11|amer_0346|RX.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.3|2.75|2|1.4|1|1.05|1.2|0.5|0.42|0.34|0.45|0.26|0.12|0.14|0.2|0.15|0.1|0.06|0.08|0.12|0.05|0.05|0.08|0.04|0.09|0.2|0.135|0.19|0.17|0.295|0.205|0.2|0.12|0.1|0.1|0.08|0.06|0.075|0.115|0.13|0.21|0.18|0.16|0.11|0.12|0.15|0.11|0.065|0.06|0.025|0.08|0.06|0.07|0.065|0.065|0.045|0.08|0.11|0.13|0.26|0.55|0.58|0.59|1.24|0.93|1.29|1.31|2.31|3.78|4.74|6.85|9.08|10.6|10.89|7.5|6.99|7|6.59|7.3|8|7.83|7.2|8.04|9.09|10.25|9.05|9.7|9.6|7.51|8.5|7.57|5.9|6.72|5.1|4.75|7|6.93|7.4|7.71|7.5|8.4|8.15|8.15|8.1|7.2|7.25|7.3|8|8.5|8.6|9.05|10.85|11.26|11.2|11.8||
2025-07-04 06:49:16|amer_0350|AOI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:17|amer_0351|SPN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.12|0.14|0.11|0.1||0.14|0.2|0.15|0.075|0.075|0.08|0.11|0.155|0.155|0.22|0.365|0.95|0.84|0.415|0.51|0.33|0.255|0.145|0.12|0.12|0.11|0.075|0.095|0.11|0.115|0.06|0.065|0.065|0.05|0.03|0.025|0.015|0.02|0.015|0.055|0.195|0.105|0.095|0.225|0.235|0.16|0.2|0.13|0.135|0.12|0.13|||0.11|0.085|0.07|0.085|0.075||
2025-07-04 06:49:20|amer_0353|ER.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:21|amer_0355|ATE.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:22|amer_0356|IIP.UN.TO|price_second_month|0.41625371655104|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67||9.5|0.38|4.7||0.52|0.52|5.3||4.6|4.95|5.6||4.8|0.4|0.41||4.7|0.53|5.74||5.1|4.3|3.78||2.69|2.14|1.01||1.51|1.86|1.5||1.38|1.5|1.48||2.15|2.89|3.17||4.3|5.46|5.18||5.72|5.46|5.33||5.64|5.49|5.75||6.35|6.5|6.5||7.67|7.99|7.29||8.16|7.97|9.1||10.96|11.9|13.3||14.08|16.13|15.6||14.34|13.11|13.71||16.77|16.73|16.99||12.11|11.12|12.86||12.22|12.41|12.77||11.82|12.89|10.05||13.62||
2025-07-04 06:49:26|amer_0357|IMV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:27|amer_0358|CKE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:28|amer_0361|BCT.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:29|amer_0362|ESN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:30|amer_0364|SIS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.94|0.8|1.2|2.78|3|3.3|2.63|2.5|1.85|1.8|1.74|1.77|1.8|1.6|1.55|2.05|2.04|1.67|1.75|1.65|1.85|2.05|1.96|1.6|1.01|1.03|1|1.01|0.7|0.7|0.64|0.86|0.81|1.05|1.1|1.2|1.48|1.59|1.58|1.45|1.4|1.5|1.15|1.43|1.54|1.55|1.82|2.1|2.96|3.2|3.5|3.4|3.9|4.88|5.7|5.4|5.2|5.05|8.21|9.5|11.41|10.69|16.29|13.08|16.72|16.86|16.49|18.27|13.21|13.37|13.53|10.71|14.33|12.055|13.3|15.27|13.39|17.56|18.71|21.01|19.86|17.99|13.9|13.83|14.64|16.37|17.04|16.01|14.16|16.56|17.7|19.74|21.21|17.95|19.64||
2025-07-04 06:49:34|amer_0365|SXP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|9.92|8|9.1|9.84|7.2|5.55|5.85|6.15|6.35|4.2|2.44|3.01|2.69|2.82|2.37|2.47|2.13|2.25|2.6|2.47|1.87|1.52|1.76|1.85|1.65|1.06|1.06|1.27|1.41|2.08|2.06|2.68|2.71|2.9|3.73|5.09|5.01|5.18|5.22|5.44|5.02|5.22|5.1|4.7|4.22|4.44|4.51|3.63|3.34|2.28|2.7|2.68|2.64|2.28|2.29|1.55|1.27|1.73|2.19|2.34|2.31|2.63|3.35|3.58|4.33|5.51|7.35|5.69|4.47|3.69|4.29|3.75|4.25|3.98|4.05|3.8||
2025-07-04 06:49:37|amer_0366|ZEN.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.295|0.23|0.15|0.19|0.295|0.21|0.59|2.1|1.92|3.43|3.4|2.36|3.29|1.92|2|1.46|2.28|1.46|0.87|0.8|0.8|0.85|1.09|1.02|0.99|1.07|0.65|0.66|0.59|0.52|0.375|0.47|0.37|0.35|0.385|0.475|0.47|0.46|1.63|2.87|2.09|2.93|7.18|3.35|2.32|2.48|2.22|2.07|2.24|1.84|1.61|1.61|1.52|1.3|1.7|1.42|2.23||
2025-07-04 06:49:40|amer_0367|PRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7522|2.3362|3.115|2.9495|2.5991|3.6893|2.969|3.076|2.5114|2.7256|2.3654|1.577|1.0416|0.7301|0.2482|0.4429|0.3164|0.4186|0.2823|0.3456|0.4234|0.3504|0.3115|0.3115|0.4575|0.47|0.56|0.32|0.29|0.32|0.325|0.4|0.425|0.335|0.35|0.395|0.415|0.7|0.8|1.03|1.13|1.29|1.14|1.1|1.26|1.42|1.62|1.58|1.6|1.35|1.96|1.79|1.74|1.65|1.6|1.49|2.23|2.34|2.35|2.65|3.15||
2025-07-04 06:49:43|amer_0368|POE.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:44|amer_0369|GMP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:45|amer_0370|TPH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:46|amer_0372|SUM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:47|amer_0374|E.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615|0.525|0.54|0.75|1.59|7.05|6.42|3.75|3.21|2.61|2.46|1.44|0.99|1.44|1.32|1.11|0.45|0.48|0.63|0.495|0.54|0.75|0.72|0.465|0.375|0.6|0.42|0.375|0.45|0.375|0.375|0.57|0.69|1.11|1.95|2.07|2.37|2.85|2.67|2.52|1.74|1.065|0.69|0.3|0.305|0.25|0.26|0.28|0.25|0.325|0.3|0.32|0.325|0.395|0.57|0.39|0.225|0.28|0.19|0.16|0.17|0.2|0.14|0.155|0.18|0.195|0.24|0.245|0.32|0.33|0.39|0.4|0.43|0.39|0.46|0.445|0.71|0.86|1.2|1.5|2.22|2.11|1.62||
2025-07-04 06:49:50|amer_0378|MVN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:51|amer_0379|TML.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:52|amer_0380|NTB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:53|amer_0383|IB.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12|15|15|15|13.8|11.7|11.7|42.6|31.8|32.4|18|9|13.2|10.8|7.2|7.8|12.3|7.2|7.5|7.2|11.1|16.2|14.7|9|9|4.5|5.4|3.6|1.4|1.3|0.6|0.6|2|1.6|1.9|1.35|0.9|1.3|0.95|0.9|0.5|0.55|0.74|0.53|0.44|0.4|0.355|0.27|0.34|0.35|0.275|0.275|0.28|0.195|0.145|0.17|0.195|0.175|0.16|0.15|0.215|0.235|0.255|0.195|0.21|0.25|0.21|0.135|0.12|0.085|0.075|0.055|0.06|0.09|0.065|0.08|0.09|0.065||
2025-07-04 06:49:57|amer_0384|GXI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:58|amer_0385|RGX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:59|amer_0386|ELR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2088|2.8879|2.8879|2.1659|2.4868|2.3264|2.0857|2.0055|1.5242||2.0055|6.578|15.6429|10.3484|8.4231|10.9099|12.1132|9.9473|8.1022|9.2253|11.2308|12.033|10.0275|9.9473|14.1187|19.6538|16.4451|20.1352|28.478|22.8626|11.9527|1.8451|3.4093|3.6901|4.1714|7.4604|10.8297|8.744|8.4231|13.156|13.7978|8.2626|6.0967|4.4121|4.5725|1.8852|1.5242|1.0429|1.6044|0.6819|0.5615|0.5214|0.722|0.6016|0.746|1.2755|1.2675|1.6124|0.8584|0.5214|0.5615|0.8423|0.5615|0.3449|0.3129|0.2487|0.2407|0.2527|0.3129|0.2647|0.2086|0.1925|0.1925|0.1725|0.2086|0.2206|0.3209|0.1925|0.3209|0.3048|0.42|0.385|0.31|0.3|0.285|0.2475|0.21|0.17|0.15|0.11|0.095|0.1|0.14|0.24|0.155|0.18|0.18|0.16||
2025-07-04 06:50:03|amer_0387|TK.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|0.21|0.21|0.21|0.21|0.4|0.41|0.5|0.235|0.22|0.26|0.63|0.37|0.55|0.48|0.335|0.34|0.28|0.36|0.52|0.57|0.325|0.35|0.31|0.335|0.14|0.025|0.08|0.12|0.08|0.09|0.25|0.2|0.175|0.25|0.375|0.52|0.445|0.39|0.71|0.56|0.445|0.84|0.9|0.68|0.72|0.44|0.385|0.265|0.26|0.23|0.31|0.24|0.18|0.15|0.18|0.23|0.205|0.2|0.34|0.64|0.58|0.64|0.58|0.44|0.39|0.315|0.305|0.285|0.2|0.135|0.175|0.135|0.205|0.2|0.265|0.235|0.185|0.17|0.16|0.145|0.135|0.15|0.14|0.12|0.14|0.11|0.105|0.14|0.12|0.095|0.075|0.04||
2025-07-04 06:50:07|amer_0388|ITUB4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:08|amer_0389|ABEV3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:09|amer_0390|BBDC4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:10|amer_0391|PETR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:11|amer_0392|BRFS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:12|amer_0393|CIEL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:13|amer_0394|PETR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:14|amer_0395|ITSA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:15|amer_0397|UGPA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:16|amer_0399|BBSE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:17|amer_0400|VALE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:18|amer_0401|BBAS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:19|amer_0402|BBDC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:20|amer_0403|EMBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:21|amer_0404|KROT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:22|amer_0405|CCRO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:23|amer_0406|VIVT4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:24|amer_0407|PCAR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:25|amer_0408|JBSS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:26|amer_0409|LREN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:27|amer_0411|CMIG4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0413|WEGE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0414|KLBN11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:29|amer_0415|TIMP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:30|amer_0416|LAME4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:31|amer_0417|GGBR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:32|amer_0418|HYPE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:33|amer_0419|BRML3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:34|amer_0421|RADL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:35|amer_0422|SBSP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:37|amer_0423|RENT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:38|amer_0425|ESTC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:39|amer_0426|SANB11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:40|amer_0427|CPFE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:41|amer_0429|MULT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:42|amer_0430|CESP6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:43|amer_0431|NATU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:44|amer_0432|TOTS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:45|amer_0433|QUAL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:46|amer_0434|PSSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:47|amer_0435|CSNA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:48|amer_0436|CYRE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:55|amer_0437|CPLE6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:56|amer_0438|CSAN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:57|amer_0439|MDIA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:58|amer_0440|ENBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:59|amer_0441|GOAU4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:00|amer_0442|SULA11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:01|amer_0443|BTOW3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:02|amer_0444|LAME3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:03|amer_0445|BRAP4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:04|amer_0446|TAEE11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:05|amer_0448|BRSR6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:06|amer_0450|ECOR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:07|amer_0451|BRKM5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:08|amer_0452|ELET3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:09|amer_0453|USIM5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:10|amer_0454|ELET6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:11|amer_0455|OIBR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:12|amer_0456|ODPV3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:13|amer_0457|DTEX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:14|amer_0459|AMXL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:15|amer_0460|FEMSAUBD.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:16|amer_0461|TLEVISACPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:17|amer_0462|GFNORTEO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:18|amer_0463|WALMEX.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:19|amer_0464|CEMEXCPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:20|amer_0465|GMEXICOB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:21|amer_0466|ALFAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:22|amer_0467|GFINBURO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:23|amer_0468|FUNO11.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:24|amer_0469|BIMBOA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:25|amer_0471|KIMBERA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:26|amer_0472|ASURB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:27|amer_0473|PINFRA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:28|amer_0474|AC.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:29|amer_0475|MEXCHEM.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:30|amer_0476|GCARSOA1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:31|amer_0477|PE&OLES.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:32|amer_0478|GRUMAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:33|amer_0479|LIVEPOLC.1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:34|amer_0480|GAPB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:35|amer_0481|GENTERA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:36|amer_0482|ALSEA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:37|amer_0484|COMERCIUBC.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:38|amer_0485|FIBRAMQ12.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:39|amer_0486|LALAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:40|amer_0487|TERRA13.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:41|amer_0488|CHDRAUIB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:42|amer_0489|OMAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:43|amer_0491|VESTA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:44|amer_0492|LABB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:45|amer_0493|AEROMEX.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:46|amer_0494|BOLSAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:47|amer_0495|HERDEZ.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:48|amer_0496|FSHOP13.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:49|amer_0497|VOLARA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:50|amer_0498|MFRISCOA.1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:51|amer_0499|ICHB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:52|amer_0500|BACHOCOB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:53|amer_0501|FIHO12.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:54|amer_0502|FIBRAPL14.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:55|amer_0504|AZTECACPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:56|amer_0506|HCITY.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:57|amer_0508|CULTIBAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:58|amer_0509|SIMECB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:59|amer_0510|ARA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:00|amer_0511|CREAL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:01|amer_0512|AXTELCPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:02|amer_0513|GFAMSAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:03|amer_0514|KOFL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:04|amer_0515|PAPPEL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0517|URBI.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0518|ALUA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:07|amer_0519|APBR.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:08|amer_0520|BMA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:09|amer_0521|COME.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:10|amer_0522|EDN.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:11|amer_0524|FRAN.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:12|amer_0525|GGAL.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:13|amer_0526|PAMP.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:15|amer_0528|TECO2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:16|amer_0529|TS.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:17|amer_0530|YPFD.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:18|amer_0531|BHIP.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:19|amer_0532|CARC.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:20|amer_0533|CECO2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:21|amer_0534|IRSA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:22|amer_0535|METR.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:23|amer_0536|POLL.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:24|amer_0537|SEMI.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:25|amer_0538|TGNO4.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0539|TGSU2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0540|EQTL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:27|amer_0542|MRVE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:28|amer_0543|VLID3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:29|amer_0544|HGTX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:30|amer_0545|ABCB4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:31|amer_0546|SLCE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:32|amer_0547|SMTO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:33|amer_0549|IGTA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:34|amer_0550|COCE5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:35|amer_0551|MPLU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:36|amer_0552|LINX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:37|amer_0553|ALUP11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:38|amer_0554|ALSC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:39|amer_0555|ARZZ3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:40|amer_0556|GFSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:41|amer_0557|MRFG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:42|amer_0558|RAPT4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:43|amer_0559|LLIS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:44|amer_0560|HBOR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:45|amer_0561|EVEN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:46|amer_0563|LEVE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0564|POMO4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0565|CSMG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:48|amer_0566|GOLL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:49|amer_0567|BBRK3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0568|BPAN4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0570|EZTC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:52|amer_0571|BEEF3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:54|amer_0572|ETER3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0573|FLRY3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0574|LIGT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:57|amer_0575|PDGR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0576|MILS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0577|JSLG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:59|amer_0578|MYPK3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:00|amer_0579|KEPL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:01|amer_0580|BRPR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:02|amer_0581|AMAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:03|amer_0582|QGEP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:04|amer_0584|TCSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:05|amer_0585|ANIM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:06|amer_0587|MEAL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:07|amer_0588|SEER3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:08|amer_0589|CVCB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:09|amer_0591|DASA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:10|amer_0592|TUPY3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:11|amer_0593|LPSB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:12|amer_0594|MGLU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:13|amer_0596|SCAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:14|amer_0597|DIRR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:15|amer_0599|RLOG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:16|amer_0602|PMAM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:17|amer_0603|FESA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:18|amer_0605|SSBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:19|amer_0606|BPHA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:20|amer_0608|ABCB10.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:21|amer_0610|GPIV33.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:22|amer_0611|PTBL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:23|amer_0612|PINE4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:24|amer_0613|PRVI3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:25|amer_0614|TPIS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:26|amer_0615|BAZA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:27|amer_0616|TGMA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:28|amer_0617|JHSF3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:29|amer_0619|CLSC4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:30|amer_0621|WSON33.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:37|amer_0622|SAPR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:38|amer_0623|POMO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:39|amer_0624|CELP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:40|amer_0626|GOAU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:41|amer_0627|BRAP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:42|amer_0628|ALPA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:43|amer_0629|GUAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:44|amer_0630|ALPA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:45|amer_0631|OIBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:46|amer_0632|GRND3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:47|amer_0634|WHRL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:48|amer_0636|CGAS5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:49|amer_0637|TRPL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:50|amer_0638|CPLE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:51|amer_0639|BRKM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:52|amer_0640|USIM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:53|amer_0641|GGBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:54|amer_0642|KLBN4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:55|amer_0643|CMIG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:56|amer_0645|ITSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:57|amer_0646|ITUB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:58|amer_0647|AESGENER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:59|amer_0648|AGUAS.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:00|amer_0649|AMZN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:01|amer_0650|ANDINA.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:02|amer_0651|ANDINA.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:03|amer_0652|ANTARCHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:04|amer_0653|AUSTRALIS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:11|amer_0654|AZUL.AZUL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:12|amer_0655|BAC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:13|amer_0656|BANMEDICA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:14|amer_0657|BANVIDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:15|amer_0658|BCI.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:16|amer_0659|BESALCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:17|amer_0660|BINT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:18|amer_0661|BLUMAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:19|amer_0662|BSANTANDER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:20|amer_0663|CALICHERAA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:21|amer_0664|CAMANCHACA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:22|amer_0665|CAP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:23|amer_0666|CCU.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:24|amer_0667|CEMENTOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:25|amer_0668|CENCOSUD.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:26|amer_0669|CFMITNIPSA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:27|amer_0670|CGE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:28|amer_0671|CGEGAS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:29|amer_0672|CHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:30|amer_0673|CMPC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:31|amer_0674|COLBUN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:32|amer_0675|COLO.COLO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:33|amer_0676|CONCHATORO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:34|amer_0677|COPEC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:35|amer_0678|CRISTALES.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:36|amer_0679|CRUZADOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:37|amer_0680|CSCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:38|amer_0681|ECL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:39|amer_0682|EISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:41|amer_0683|EMBONOR.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:42|amer_0684|ENAEX.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:43|amer_0685|ENELAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:44|amer_0686|ENELCHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:45|amer_0687|ENELGXCH.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:46|amer_0688|ENJOY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:47|amer_0689|ENLASA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:48|amer_0690|ENTEL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:49|amer_0691|EWJ.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:50|amer_0692|FALABELLA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0693|FORUS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0694|GOOGL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:52|amer_0695|HABITAT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:53|amer_0696|HF.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:54|amer_0697|IAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:55|amer_0698|IANSA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:56|amer_0699|ILC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:57|amer_0700|INDISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:58|amer_0701|INTC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:59|amer_0702|INVERCAP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:00|amer_0703|INVERMAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:01|amer_0704|ITAUCORP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:02|amer_0705|IVV.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:03|amer_0706|IYW.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:04|amer_0707|LIPIGAS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:05|amer_0708|LTM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:06|amer_0709|MALLPLAZA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:07|amer_0710|MASISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:08|amer_0711|MOLLER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:09|amer_0712|MSFT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:10|amer_0713|MULTIFOODS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:11|amer_0714|NITRATOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:12|amer_0715|NORTEGRAN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:13|amer_0716|NUEVAPOLAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:14|amer_0717|ORO.BLANCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:15|amer_0718|OXIQUIM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:16|amer_0719|PARAUCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:17|amer_0720|PAZ.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:18|amer_0721|PEHUENCHE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:19|amer_0722|POTASIOS.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:20|amer_0723|PROVIDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:21|amer_0724|PUCOBRE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:22|amer_0725|PUERTO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:23|amer_0726|QUINENCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:24|amer_0727|RIPLEY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:25|amer_0728|SALFACORP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:26|amer_0729|SBUX.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:27|amer_0730|SCHWAGER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:28|amer_0731|SECURITY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:29|amer_0732|SIEMEL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:30|amer_0734|SK.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:31|amer_0735|SM.CHILE.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:32|amer_0736|SM.CHILE.D.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:33|amer_0737|SMSAAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:34|amer_0738|SMU.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:35|amer_0739|SONDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:36|amer_0740|SOQUICOM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:37|amer_0741|SQM.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:38|amer_0742|SQM.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:39|amer_0743|TRICOT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:40|amer_0744|V.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:41|amer_0745|VAPORES.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:42|amer_0746|VSPT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:43|amer_0747|ZOFRI.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:44|amer_0748|BHC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.81|0.92|1.19|1.81|2.83|5.92|10|11.63|10.25|9.55|8.25|10.25|9.91|11|15.56|12.48|11.25|12.96|14.44|13.96|21.54|25.6625|47.025|35.625|47.175|51|71.55|60.35|71.39|86.3|76.34|49.75|42.4|51.16|54.85|64.09|57.02|24.38|27.37|23.92|19.85|17.97|19.55|19.69|21.26|27.28|28.6|27.14|18.02|20.26|24.23|26|18.62|15.21|13.97|11.56|11.6|10.85|13.52|13.86|13.99|15.15|15.57|15.63|24.39|26.61|38.99|50.79|43.9|47.2|52.47|50.47|50.47|55.34|69.55|95.39|103.6|114.46|158.06|142.34|127.38|166.4|246.27|296.44|304.99|120.35|94.49|37.42|38.09|21.24|18.89|16.4|16.79|21.73|21.01|28.53|30.14|32.29|31.26|28.06|28.37|37.52|29.74|25.36|21.65|24.11|40.05|38.16|36.76|30.32|30.49|12.29|7.88|9.43|12.71|11.14|11.28|9.68|12.77|8.95|7.99|11.95|10.75|6.22||
2025-07-04 06:55:48|amer_0749|NTR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.21|72.93|67.32|71.63|66.11|66.28|62.62|54.25|47.6|49.14|63.3|70.2|74.35|77.31|86.7|103.17|123.61|123.18|110.87|105.21|71.52|86.43|75.47|71.67|78.26|64.43|64.63|75.82|82.61||
2025-07-04 06:55:52|amer_0750|OTEX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0625|1.7437|2.125|2.9063|2.3438|1.3875|4.25|1.7813|2.3094|1.6563|2.8188|2.3175|2.3125|2.7869|2.5313|2.0475|2.2144|2.625|2.6131|2.6938|3.2094|6.1375|9.9575|9.65|7.055|5.5225|5.9625|5.055|3.4525|4.355|4.955|3.965|4.505|5.375|6.4075|6.0725|6.565|8.0425|7.9275|8.875|9.4375|8.92|10.115|9.65|9.64|9.9675|12.8975|11.3125|11.735|10.875|14.2825|15.7875|14.5025|14.5375|15.09|12.4875|13.2475|14.2675|14.1925|17.6375|18.1|22.51|28.23|25.295|30.54|33.85|36.41|26.485|29.835|32.44|33.635|38.41|41.24|42.795|43.78|44.09|40.18|42.08|45.05|45.23|51.18|45.53|49.88|53.74|52.09|57.83|56.2|57.2|59.16|57.33|56.68|56.85|69.21|60.56|55.16|51.84|41.37|39.5|46.97|56.44|54.45|54.29|52.19|39.88|42.88|42.64|37.36|38.86||
2025-07-04 06:55:56|amer_0751|SHOP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.757|3.636|2.979|3.847|5.402|5.733|8.381|12.472|13.682|13.34|17.75|18.801|18.727|19.9|24.928|37.406|52.206|45.4|62.322|105.737|136.511|126.338|163.726|149.668|192.659|200.395|85.995|47.485|41.09|50.45|57.01|77.67|81.21|99.72|102.59|80.04|97.76|157.8|162.04|147.51||
2025-07-04 06:55:59|amer_0752|TECK.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.815|13.125|13|13.75|15.875|14.45|15.95|16.7|15.1|13|10.2|10.225|9|4.625|5.175|5.325|5.375|6.475|6.5|5.5|5.175|5.275|5.85|7.4|8.3|6.1|5.6|7.1|7.135|5.23|5.525|6|5.275|6.725|8.65|12.6|11.59|12.875|17.99|23.57|20.4|23.12|26.775|35.525|35.05|36.8|43.025|41.24|45.2|45|38.3|39.27|49.17|44.36|6|4.47|17.15|26.42|36.49|38.7|36.54|35.67|51.01|53.75|50.82|43.5|37.35|39.62|30.94|27.24|33.63|31.93|27.69|26.52|25.57|24.63|24.17|24.69|17.64|20.08|14.47|9.45|5.68|7.83|12.61|21.25|34.01|26.55|24.05|31.08|29.64|36.7|35.17|29.41|26.91|29.49|27.47|22.67|20.8|13.5|13.08|15.04|20.52|26.5|29.36|28.45|33.88|45.64|52.44|44.48|49.86|54.47|52.99|55.88|51.12|52.15|70.89|64.53|65.37|58.22|50.86||
2025-07-04 06:56:05|amer_0753|WCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.4915|24.2714|29.1312|34.9602|30.8896|32.1218|33.6864|30.0865|29.0204|29.8373|28.0928|27.2343|25.6836|29.4219|33.0633|35.3063|37.5493|38.4493|39.4185|39.4046|47.0751|48.3489|48.252|49.9965|42.1876|55.784|61.3361|66.9333|69.7267|77.1667|83.32|82.3|88.09|91.47|97.08|101.85|99.96|110.25|127.46|121.43|119.62|132.41|126.97|132.62|138.36|124.83|146.88|161.63|174.06|157.42|159.84|182.65|189.72|182.72|185.8|188.52|180.32|227.78|225.41|250.17|261.85|270.54|270.46||
2025-07-04 06:56:08|amer_0754|WEED.TO|price_second_month|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5||6|5|2.5||3.5|1.5|2||1|1.5|1||2|1.5|1||1|0.5|0.5||0.5|5.5|5||11|47.5|37.5||41|62.5|65||29.5|27.5|23||18.75|15.75|19.5||17|13.5|13.25||7.5|4.25|1.75||4.25|4|5||7.5|14|22.25||12.75|18.75|5.7||||2.5||||||29.3|22.9|20.6||19.2|16.2|29.7||27.5|40.4|91.4||79.7|107.2|297.4||384.2|627.5|366.1||528.7|303.5|273.1||219.9|190.9|313.2||299.8|175.5|110.4||36.6|37.5|31.4||5.1|10.5|6.76||8.84|6.51|3.94||1.68||
2025-07-04 06:56:12|amer_0755|WPM.TO|price_second_month|0.2989898989899|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|0.9|0.6||0.35||||||0.05||||0.1||2|3.9|3.8||3.93|4.85|6.02||9.17|10.65|11.9||12.65|13.25|14.23||13.91|10.43|8||9.95|13.17|15.88||21.29|27.25|38.98||32.02|33.42|30.58||29.19|37.33|35.42||22.9|25.69|21.5||27.09|22.99|24.03||22.36|16.57|17.22||26.67|35.95|23.37||25.37|23.61|28.06||29.19|21.8|26.7||31.49|36.41|36.55||53.41|65.12|53.16||54.78|49.76|54.28||50|40.53|54.48||56.87|56.21|66.63||72.3|85.32|80.91||124.77||
2025-07-04 06:56:17|amer_0756|AC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|14.5|11.65|12.84|9.14|8.1|4.73|2.15|1.08|1.37|1.8|1.31|1.5|1.88|2.25|3.67|3.26|2.29|1.72|1.09|0.98|0.84|1.04|1.87|2.43|2.07|2.66|6.68|6.02|8.15|8.71|10.17|12.34|12.58|11.21|11.12|8.41|9.58|8.93|14.27|13.38|16.93|23.17|25.04|27.17|23.97|27.1|24.75|34.27|39.72|42.69|49.75|40.07|16.73|16.68|20.77|25.2|25.86|25.01|20.8|24.91|21.04|18.18|19.29|20.23|21.43|22.65|17.45|18.08|17.61|15.57|24.63|16.84|18.79||
2025-07-04 06:56:20|amer_0757|ACB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0001|25.2001|8.4|8.4|10.8|10.8|||13.8001|12|11.4|13.8001|12.6|10.8|9.6|13.8001|11.4|7.2|7.8|7.2|4.8|3.6|3|3.6|6.6|6.6|6.6|||||||||334.8013|280.8011|294.0012|810.0032|1286.4051|981.6039|966.0039|901.2036|1098.0044|1357.2054|944.4038|385.2015|261.601|215.7|131.8|119.9|178.4|97.1|93.6|83.9|59.2|32.7|19.9|17.4|11.3|8.3|6.2|6.3|4.49|9.72|8.31|5.83|7.66|7.42||
2025-07-04 06:56:23|amer_0758|APHA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:24|amer_0759|ATZ.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|14.16|13.42|11.46|13.5|12.39|16|18.52|17.03|19.06|17.51|18.77|25.03|14.99|18.49|20.93|27.91|31.39|36.44|48.45|56.98|44.01|36.39|54.05|47.47|42.99|25.79|22.49|32.71|33.91|45.32|44.61|69.9|47.69|73.84||
2025-07-04 06:56:27|amer_0760|BBU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1169|22.2386|21.6676|22.7145|23.9707|24.9922|27.8347|33.0755|36.2035|29.8714|31.0008|32.5426|27.619|35.2455|33.0438|26.8703|27.6698|29.4844|34.3255|35.2137|34.1669|38.1451|33.4118|29.27|28.26|25.35|24.36|25.1|20.71|21.8|29.1|24.9|27.67|36.59|36.21|34.14||
2025-07-04 06:56:30|amer_0761|BEP.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4496|6.7695|6.7961|7.4411|7.8089|7.4517|7.6223|7.9421|7.9741|8.0007|8.0007|8.102|9.4612|8.7736|8.6084|9.6105|10.6872|10.0955|10.2874|8.763|9.9623|9.6478|9.8344|9.7491|10.2661|10.7458|10.3887|10.1275|9.248|9.6052|10.7938|8.6777|8.0487|8.3739|9.4559|9.813|10.6925|10.1808|10.9271|11.4601|11.5081|12.2543|12.5262|13.395|14.4984|14.3118|15.9269|15.3299|16.3107|16.6305|14.2052|14.8128|16.9236|17.1209|17.1902|19.4449|20.4736|19.9939|20.5802|18.1656|19.2796|20.6122|21.0493|20.7241|20.7881|23.288|23.2933|22.8936|21.3744|21.3904|21.9927|19.4928|20.948|23.1761|26.5821|32.1736|36.6243|36.3152|41.4267|48.9333|58.41|48.15|51.07|46.41|42.58|44.61|50.41|37.97|36.89|41.09|35.27|33.67|31.74|36.36|32.55|36.94|33.34|33.73||
2025-07-04 06:56:33|amer_0762|BPY.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:34|amer_0763|BTO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.26|1.15|0.59|0.37|0.88|0.78|0.68|0.98|1.26|1.48|1.84|2.57|2.47|2.9|3.47|3.65|4.17|3.1|3.96|3.54|3.05|2.59|3|2.15|3.18|2.94|2.72|2.02|2.02|2.18|1.54|1.48|1.49|2.65|3.86|3.26|4.54|3.33|3.18|3.29|3.67|3.55|2.9|3.32|4.22|3.51|4.53|4.79|6.19|7.59|8.18|6.91|6.14|6.17|4.79|5.29|5.18|5.32|4.03|4.73|4.5|5.19|4.23|4.18|3.19|3.83|3.75|3.97|3.85|4.56||
2025-07-04 06:56:38|amer_0764|BYD.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:39|amer_0765|CHP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|10.37|10.74|10.94|11.06|11.36|11.01|11.24|11.68|12.36|13.9|14.26|13.19|14.27|13.86|13.1|13.19|11.76|11.55|12.53|12.14|13.51|13.47|13.83|13.83|13.52|12.79|12.85|13.27|12.71|14.29|14.92|14.13|14.33|14.85|14.07|14.43|14.79|13.76|13.11|13.16|13.39|12.67|14.68|13.99|13.7|15.03||
2025-07-04 06:56:41|amer_0766|CHR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.26|30.66|24.5|25.69|21.35|25.55|25.97|27.23|16.8|16.94|19.04|26.39|27.09|32.41|31.99|39.76|42.21|38.71|39.41|43.26|43.89|42.14|44.03|52.5701|51.1001|57.0501|68.6001|59.7801|52.7801|53.5501|45.43|52.8501|52.2901|52.7801|56.8401|52.9901|19.95|16.87|30.94|28.28|30.87|29.33|24.29|30.73|26.18|20.37|22.26|22.89|20.51|18.9|15.54|16.94|15.47|18.13|23.31|19.56|19.65||
2025-07-04 06:56:44|amer_0767|CIGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0467|1.1699|1.6727|1.6009|2.3603|2.3706|3.0068|4.0946|3.5404|3.7765|4.1254|5.2953|3.6944|3.4378|3.4789|3.6944|3.5815|4.5153|4.8232|6.5678|7.4401|7.5139|7.4667|8.3637|6.927|5.7468|3.8996|4.618|4.464|5.4903|6.3482|6.3625|6.5514|7.8547|9.5684|9.8558|11.1365|11.5018|11.7974|11.4649|10.96|11.2473|11.9944|15.1059|13.0863|13.5789|9.1046|6.8633|7.1835|7.3846|4.5441|5.7632|7.1835|7.9716|8.2549|9.474|9.1292|11.0339|12.4993|14.6585|12.7866|10.9395|13.1027|11.0585|10.9805|11.7481|13.4557|13.546|15.1018|18.0983|20.7829|22.195|24.5265|24.9083|31.1231|33.3274|58.02|60.45|46.5|51.26|53.96|47.53|66.86|72.5|64.94|78.82|80.7|93.54|106.43|87.5|89.91|83.26|89.8|96.14|108.8|71.11|82.71|115.84|131.88|132.5|175.7|172.46|174.05|153.93|152.99|127.02|158.27|126.44|156.11|141.2|157.93|152.83|194.45|214.65|186|165.54||
2025-07-04 06:56:49|amer_0768|CJT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|10|9.1|8|8.75|8.27|10.51|12.81|13.19|14.25|13.6|11.15|8.3|3.25|2.34|4.05|5.57|8.6|10.08|6.64|7.55|8.26|8.99|8.88|7.75|7.35|8.6|7.13|7.2|8.5|9.25|11.55|11|14|18.53|21.1|22.8|25.51|26.75|28.46|20.98|24.98|22.86|31.62|39.15|49.49|49.5|43.98|47.51|52.65|62|65.36|76.26|80.51|83.4|82.51|90.67|98.1|112.72|132.08|183.25|207.81|183.08|185.33|207.65|180.06|181.23|149.03|138.9|135.21|121.08|107.49|98.4|91.42|115.62|118.21|129.11|126.82|101.2|94.32||
2025-07-04 06:56:52|amer_0769|CRON.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.62|0.49|0.4|0.38|0.29|0.2|0.47|1.6|3.11|2.31|2.34|4.02|11.79|8.21|16.37|11.55|28.51|21.51|14.69|9|7.99|9.22|7.23|10.41|14.03|9|8.34|5.79|4.21|3.9|4.03|4.16|2.92|2.4|2.53|2.67|3.04|3.5|2.9|2.94|2.95|2.78||
2025-07-04 06:56:54|amer_0770|DGC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:02|amer_0771|DIR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|10.36|8.55|8.53|9.14|9.48|9.8|9.09|9.36|8.64|7.94|7.97|7.62|8.19|8.11|7.64|8.74|8.65|9.03|8.76|9.38|10.77|10.28|9.85|11.04|11.86|12.56|13.85|13.39|9.76|11.22|12.58|12.99|14.14|16.64|16.75|16.77|13.81|12.22|11.86|14.85|13.91|13.54|12.49|13.53|12.22|13.38|12.63|11.75|10.77||
2025-07-04 06:57:05|amer_0772|DRG.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:06|amer_0773|ECN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.57|3.69|3.73|3.95|3.49|3.65|3.83|3.33|4.06|4.23|4.6|4.41|5.49|4.5|5.03|6.19|8.18|8.43|10.25|10.62|5.75|5.77|5.34|3.06|2.75|2.95|2.67|2.31|2.78|1.71|2.15|2.78|3|2.75||
2025-07-04 06:57:08|amer_0774|EDV.TO|price_second_month|0.28237791932059|||||||||||||||||||||||||||||||||||||||||||||||||||||25|25|45||27|22|19.5||25|12.5|13||15.5|15|35.5||37.5|39.5|33.5||24|21|20||22.5|23|25||18.9|33.7|40.8||25.9|30|33||26.7|36.6|43.5||78.7|65|71||95.8|96.2|88.4||74|61.8|17.1||14|16.7|17.7||22|27.7|28.1||23.1|20|24.3||22.2|22.2|20.7||5.6|6.8|4.8||8.3|6.7|4.25||6.2|5.5|7.63||21.93|25.48|20.06||22.38|24.96|25.63||23.59|20.16|22.34||21.35|25.32|24.53||32.85|33.15|29.62||26.62|28.51|27.73||26.63|25.48|28.98||31.75|26.62|29.77||28.9|32.14|26.05||41.99||
2025-07-04 06:57:13|amer_0775|EFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2217|4.1659|4.6279|4.62|6.699|8.6505|9.4072|11.4703|11.3747|10.9127|11.1437|11.526|12.7607|14.6087|15.0946|13.5413|10.5782|12.3624|10.8968|11.25|14.07|10.82|8.81|9.55|4.96|5.76|7.05|6.93|7.55|10.24|10.55|11.55|12.5|8.26|11|12.93|12.5|13.4|13.87|13.19|12.43|13.69|16.43|18.85|19.49|20.14|20.62|20.88|23.07|24.74|27.57|28.84|28.88|33.01||
2025-07-04 06:57:16|amer_0776|EIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.35|10|10.25|12|11.5|12|11.7|11.25|13|13|13.4|12.01||11|11|10|9|9.45|9.8|12.44|12.43|13.75|14.27|15.25|17.7|19.5|23.68|20.38|21|24.75|24.8|26.65|27.73|28.31|25.85|23.66|21.29|21.81|21.54|19.4|23.07|22.89|22.63|24.62|26.5|23.25|31.4|34.42|43.18|37.94|34.39|32.02|35.81|34.06|35.53|33|30.17|33.54|35.96|38.35|43.4|42.01|23.78|32.73|38.6|40.31|39.6|43.61|45.93|41.16|44.81|46.51|47.44|50.75|54.8|48.5|45.42|49.58|46.63|49.39|55.42|52.06|57.77||
2025-07-04 06:57:20|amer_0777|ENGH.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|2.125|1.8125|1.8375|1.2875|1.3625|1.7|2.85|2.6|3.25|2.425|2.8125|2.75|1.95|2.195|2.2875|2.5|2.2625|2.475|2.525|3.135|3.7375|4.05|4.775|5.245|4.67|4.465|3.8|3.88|4.175|4.005|5.175|4.015|4|4|4.125|3.855|3.875|3.75|3.075|3.01|2.625|2.25|2.5|2.995|3.445|4.3|3.99|3.95|4.15|4.25|5.05|4.9|4.625|6.12|7|6.775|6.905|8.75|9.995|11.87|13.055|16.45|15.71|17.845|17.955|20.745|25.1|24.345|26.745|37.17|26.295|27.395|26.28|27.97|28.785|26.275|25.855|30.745|34.075|38.385|41.035|33.205|33.94|34.63|36.5|48.18|43.53|72.5|72.77|61.65|58.29|55.19|55.57|48.43|39.52|28.43|29|35.97|38.25|32.19|29.98|35.1|30.53|30.17|33.65|27.09|25.67|23.37||
2025-07-04 06:57:24|amer_0778|ERO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.5|8.65|9.76|16.48|16.74|19.69|20.78|14.39|16.35|18.51|22.47|24.2|26.51|23.9|20.68|17.18|15.67|12.46|17.03|21.31|22.47|29.14|16.86|22.69|29.02|27.71|21.39|17.08|19.49||
2025-07-04 06:57:26|amer_0779|GOOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|21.84|34.81|40.75|54.68|77.75|89.36|72.93|66.63|49.14|50.75|36.6|28.62|31.53|50.22|56.49|46.43|48.4|56.97|32.42|24.57|23.66|25.2|25.54|21.61|21.4|14.95|18.26|19.33|15.22|13.29|14.79|17.31||
2025-07-04 06:57:29|amer_0780|GRT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|37.75|36.85|45|46.5|37.01|37.01|40.02|38.01|40.5|40|38|40|42.75|42.71|42.71|29|25|28.5|23|14|9.6|9.01|14|||14.25||||||||||||39.67|36.31|35.5|38.17|39.8|41.82|40.06|44.28|40.22|40.58|41.19|37.59|39.53|41.44|43.44|46|51.05|50.08|51.83|49.71|52.49|54.56|54.8|60.94|62.74|64.3|68.26|71.95|67.74|77.79|75.01|72.75|81.31|90.82|100.1|94.03|87.04|77.34|79.69|85.11|79.66|73.08|68.96|74.12|66.46|72.91|74.88|67.96|66.71||
2025-07-04 06:57:32|amer_0781|H.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.92|24.09|26.31|22.88|23.73|23.45|23.17|22.74|20.86|19.46|19.28|19.66|20.31|22.9|24.41|24.85|28.73|25.91|27.72|29.36|27.18|30.48|31.4|31.23|30.92|35.83|35.56|37.62|35.86|38.69|36.19|37.54|40.39|38.97|45.07|45.9|46.34|50.5||
2025-07-04 06:57:35|amer_0782|HEXO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:36|amer_0783|IMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|6.2|6.35|5.85|3.5|4.9|4.7|2.48|4.15|4.7|3.15|3.35|3.35|3.15|2.7|2.75|2.35|2.45|2.85|2.75|3.58|5.49|7.84|5.79|5.14|7.68|6.95|8.14|10.77|9.03|7.74|9.85|9.15|8.85|8.13|8.3|8.7|10.11|10.4|12.08|10.98|9.77|7.8|7.03|8.61|7.96|5.89|7|5.89|10.3|12.28|12.72|19.89|15.48|18.32|20|16.84|20.59|20.42|20.23|20.62|14.96|11.07|12.89|11.74|6.95|5.43|6.32|4.65|4.11|3.29|4.37|2.24|3.06|2.53|2.21|2.04|3.28|4.27|4.87|4.92|5.24|6.02|8.29|7.03|6.75|8.1|5.32|4.03|4.41|3.37|4.97|4.84|3.82|5.14|5.61|4.39|3.77|4.35|3|3.93|3.72|2.8|1.57|2.75|3.09|3.7|3.35|3.44|3.54|5.36|6.66|7.72|7.97|9.4||
2025-07-04 06:57:40|amer_0784|IVN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.29|1.81|2.06|1.72|1.64|1.37|0.99|0.75|1.1|0.72|0.64|0.66|0.99|1.68|2.44|4.86|4.19|4.47|4.53|3.13|3.26|2.25|2.6|3.36|3.27|3.53|3.49|3.51|3.05|5.1|5.93|8.14|9.06|9.42|10.14|11.59|9.96|8.94|12.04|12.05|9.94|12.17|11.02|14.35|21.28|18.99|18.69|14.78|13.08||
2025-07-04 06:57:42|amer_0785|KL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:43|amer_0786|KMP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.3|10.68|10.78|10.68|12.59|12.7|13.28|12.09|12.83|12.3|10.15|10.74|10.4|10.62|10.52|10.84|10.88|10.55|9.93|10.63|10.56|12.45|12.57|11.91|12.68|12.79|12.99|14.11|13.63|15.16|16|16|17.59|19.12|20.51|19.64|22.2|16.82|18|17.38|17.88|19.08|21.57|23.09|21.41|18.94|17|16.69|18.37|17.49|18.21|17.01|19.46|17.89|20.07|18.27|16.42|18.34||
2025-07-04 06:57:47|amer_0787|LUN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|2.22|1.96|2.1|2.3|1.4|1.2|0.94|0.9|0.7|0.88|0.62|0.98|0.6|0.96|1.38|0.64|0.7|0.46|0.56|0.56|0.38|0.28|0.32|0.6667|0.6667|0.6333|0.5534|0.42|0.67|1.6333|2.5|2.6667|2.4167|3.4967|4.3834|3.5834|4.1667|4.7|7.0333|10.8|10.9667|13.3333|12.74|13.04|12.1|9.79|8.41|8.17|5.08|1.21|0.76|2.63|3.72|4.6|4.45|4.09|4.24|6.61|7.65|7.2|5.58|4|5.18|4.06|4.47|5.09|4.67|4.27|4.34|4.34|5.27|5.69|5.82|5.45|5.45|5.63|4.47|3.65|3.76|4.35|4.96|6.59|7.99|7.44|9.44|7.52|8.35|8.13|6.22|5.79|6.68|6.04|6.35|7.19|6.85|6.34|8.17|10.38|14.57|12.83|10.2|10.03|12.23|11.26|6.83|8.28|8.49|9.49|10.48|9.4|10.73|15.67|13.98|13.74|11.59|12.99||
2025-07-04 06:57:51|amer_0788|MTY.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.47|0.36|0.33|0.58|0.3|0.22|0.48|0.28|0.25|0.3|0.3|0.3|0.25|1.9|2.2|1.4|0.9|0.4|0.28|0.32|0.42|0.32|0.28|0.2|0.35|0.29|0.28|0.3|0.37|0.48|1.25|1.43|1.8|2.42|3.6|4.4|3.8|4.11|5.5|6|6.7|6.74|9.75|10.05|13|10.9|9.75|7.75|6.73|7.5|8.29|8.55|9|9.2|11.39|11.35|13.31|14.1|14.66|14.82|14.99|15.7|17.8|19.7|19.6|24.79|24|31.46|31.66|31.26|30.3|33.07|32.79|34.92|33.29|37.13|30.32|30.9|33.25|40.82|48.4|47.28|46.88|47.06|50.93|53.01|46.1|55.84|67.92|70.53|55.35|65.48|52.62|57.79|24.05|28.9|37.94|51.22|51.7|67.98|60.5|56.84|51.93|57.75|55.22|68.83|58.82|67.13|52.18|57.59|49.4|45.56|44.74|50.47|43.37|42.82||
2025-07-04 06:57:57|amer_0789|NVU.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:57|amer_0790|NWH.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|11.5|11.55|11.76|12|11.7|11.27|12.37|12.34|13.24|12.55|13.26|12.6|10.59|10.27|10.15|10.12|10.08|9.16|9.99|8.96|8.32|8.64|8.84|9.66|10.55|9.71|10.2|10.61|10.98|11.63|10.55|11.42|11.44|10.55|10.88|12|11.7|12.26|12.36|9.69|11.76|12.13|12.58|13.1|13.22|13.64|13.7|13.21|12.94|10.13|9.72|7.48|6.5|4.47|4.07|5.1|5.2|4.89|4.84|4.69||
2025-07-04 06:58:00|amer_0791|NXE.TO|price_second_month|0.059154929577465|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4818||0.26|0.34|0.26||0.31|0.36|0.36||0.75|0.67|0.66||2.7|1.88|2.23||2.6|2.75|3.42||2.66|2.71|2.37||2.02|1.75|1.58||1.7|2.23|3.51||5.2|5.78|5.54||4.67|5.09|5.48||6.28|8.26|8.89||9.68|8.9|10.01||9.06||
2025-07-04 06:58:03|amer_0792|ONEX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5625|3.7825|3.845|3.75|3.375|3.5875|5|6.225|6.6|7.8875|7.975|8.875|9.1875|6.625|8.8625|11.5625|12.975|13.675|15.125|25.55|21.4|26.6|21.5|20|22|19.71|21.99|21.45|20.24|20.17|17.15|13.9|14.8|15.4|15.02|15.75|16.58|16.73|18.6|20.15|19.15|20.19|19.26|20.16|21.75|24.64|28.2|29.84|37.93|34.6|36.28|34.19|33.73|28.55|17.8|15.85|21.25|22.9|23.28|25.35|26.74|28.08|28.25|34.72|36.41|34.75|34.89|36.35|38.12|38.76|40.7|46.5|49.04|50.09|58|59|67.45|63.31|64.89|70.57|70.23|80.1|82.24|79.6|79.62|80.09|94.28|93.47|98.19|99.85|93.29|94.16|93.07|93.62|82.4|79.15|77.09|78.22|79.1|75.36|64.61|63.33|69.37|71.24|87.74|88.4|92.82|85.12|75.47|64.95|70.89|72.96|61.47|83.49|91.79|101.07|96.62|95.22|113.89|106.87|101.87||
2025-07-04 06:58:07|amer_0793|OSB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:08|amer_0794|PAAS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9|12|9.75|9|12.85|14|12.25|7.9|7.65|8.45|8.4|7.9|9.65|5.7|5.55|5.4|4|4.8|4.82|5.51|5.38|7.99|13.2|11.16|8.35|9.65|9.07|14.55|17.29|23.64|18.82|19.41|21.47|20.79|17.89|18.47|22.05|25.33|21.2|25.4|29.56|35.12|29.7|26.4|31.66|39.42|32.93|28.5|18.6|18.56|25.58|21.42|26.36|22.55|26.58|26.51|38.33|37.97|32.91|32.17|26.56|24.75|17.35|17.31|19.24|17.09|12.62|12.85|11.34|15.62|13.35|15.6|10.6|12.06|11.78|9.13|9.29|12.99|18.53|22.87|22.63|23.74|23.56|23.28|19.62|19.42|22.92|20.39|17.09|17.58|14.67|24.54|25.54|26.57|40.49|47.09|38.22|42.05|40.74|32.76|32.63|29.98|27.82|19.54|22.09|20.34|20.69|22.34|21.26|16.84|30.01|27.22|31.06|34.45|33.47||
2025-07-04 06:58:12|amer_0795|PBH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.5|11|11.5|9.55|11.15|12.08|12.93|14.28|13.04|13.2|11.75|7.99|7.33|9.11|10.15|11.2|14|13.3|13.37|13.96|15.75|16.88|15.88|16.13|17.12|18.5|18.18|17.68|18.07|18.4|18.85|21.74|23.11|21.38|24.37|24.2|26.6|30.69|31.32|37.78|47.73|54.32|62.76|66.82|70.1|91.31|98|106.52|103.94|116.04|97.93|78.26|76.26|84.21|97.28|87.83|101.68|87.2|98.56|97.49|102.04|120.75|133|130.25|119|100.94|97.85|82.19|100.17|101.29|104.86|89.96|91.06|90.46|86.83|80.35|78.34|83.78||
2025-07-04 06:58:16|amer_0796|PD.TO|price_second_month|0.14861660079051||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127|192||261|231|208.2||129.2|171.8|159.4||181.2|216.2|198.2||304|243.2|141.2||173.2|98|109.4||137|99.6|147.6||84.2|74|76.6||86.8|97.4|46.6||48.4|36.8|37.2||20.6|17.4|20.35||52.29|41.69|43.68||83.74|81|101.17||61.82|92.34|72.18||95.1|88.67|83.24||70.29||
2025-07-04 06:58:20|amer_0797|RCH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6458|0.7333|0.8542|0.95|1.0833|1.5208|1.4792|1.2708|1.4375|1.5417|1.5583|1.75|1.7167|1.7083|2.0167|2.25|2.4167|2.7917|3.5|3.3333|3.9167|4.95|4.9133|4.5|4.8167|5.1667|5.63|6|6.25|6.3|6.1267|7|7.4|8.3067|7.7333|7.3|7.0667|7.3667|7|8.0333|8|8.1|8.0333|8.1833|7|6.7233|6.32|5.3333|6.0833|5.0833|6.5467|6.75|7.7|8.1633|8.47|9.8167|9.9|10|9.1167|8.87|9.9333|10.9833|11.6633|11.5767|13.1667|13.2167|14.4167|15.33|14.86|16.3633|17.0967|17.8233|19.7467|21|22.6667|22.91|22.5467|22.25|27.24|25.79|27.25|30.38|32.53|33.79|31.73|27.71|28.15|25.26|23.51|20.81|26.06|27.04|29.21|26.44|33.2|35.82|37.47|42.94|43.51|43.69|49.98|36.47|38.75|36.57|39.57|40.74|44.02|41.48|43.42|38.85|40.78|36.69|41.08|32.61|36.48||
2025-07-04 06:58:24|amer_0798|SIA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.3|11.99|13.98|12.78|18.15|11.8|13.7|||||9.4|9.8|10.65|10.9|10.47|10.39|10.9|11.84|11.55|12.09|12.17|12.72|12.69|10.59|11.5|12.36|12.27|13.68|14.02|14.8|15.62|15.77|17.25|16.24|17.16|17.54|16.27|17.92|17.3|17.82|18.68|17.3|16.41|17.61|16.75|17.8|18.89|18.77|18.13|17.51|10.99|11.16|13.41|13.72|16.05|16.05|15.01|15.24|13.39|13.33|11.54|11.29|11.42|11.86|10.7|13.31|14.89|15.21|16.82|15.59|18.07||
2025-07-04 06:58:27|amer_0799|SMF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:28|amer_0800|SMU.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:29|amer_0801|SRU.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|23.97|25.76|25.15|26.43|27.06|28.68|29.89|28.43|29.11|29.6|24.52|25.57|25.73|27.3|26.75|27.78|30.42|29.27|29.34|32.35|29.98|34.79|37.05|31.49|33.57|30.78|30.41|29.16|29.49|29.5|31.5|31.4|33.93|32.7|31.92|32.15|31.48|19.67|20.68|25.03|25.92|29.4|30.07|29.82|31.87|29.26|28.64|27.5|27.46|25.34|24.32|22.77|24.09|22.08|24.55|25.53|25.42|25.62||
2025-07-04 06:58:33|amer_0802|SSRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|6.2|7.35|5.5|4.95|5.4|6.1|4.55|1.01|1.64|1.7|1.65|1.85|1.9|1.86|2.09|1.7|2|2.56|2.52|2.37|3.25|4.42|9.33|7.66|6.18|7.3|6.64|10.75|13.95|20.3|17|19.09|16.61|16.8|15|13.75|17.51|18.86|20.45|27.59|35.5|39.54|40.5|31.04|36|36.83|29.61|26.97|13.23|19.35|25.88|20|22.68|17.81|18.96|18.78|26.66|26.3|28.6|27.76|15|17.02|11.39|14.64|13.43|10.6|8.18|8.88|6.24|11.41|7.07|10.21|5.76|6.57|7.73|8.47|7.02|7.84|11.84|15.39|13.29|14.72|12.83|13.04|10.79|10.68|13.27|11.36|14.1|18.26|15.78|21.87|20.66|21|26.48|27.98|24.04|18.07|22.15|21.08|23.19|25.09|24.6|17.73|20.38|18.67|20.06|20.04|16.01|5.82|7.27|7.02|8.23|14.43|16.25||
2025-07-04 06:58:37|amer_0803|TFII.TO|price_second_month|0.19038461538462|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.2|1.7||2.21|1.81|2.9||6.85|8.4|7.6||7.95|8.48|9.55||10.79|11.83|15.23||16.68|16.32|17.06||16.95|16.62|13.49||14.93|10.95|9.24||6.76|5.85|4.15||5.9|8.45|8.4||9.27|10.41|12.56||15|10.35|12.95||16.68|17.4|19.86||20.55|21.67|25.26||24.57|27.03|29.59||25.33|23.89|23.61||23.99|27.17|34.89||27.97|32.16|32.86||40.55|46.88|35.3||39.63|40.56|43.77||48.19|55.68|65.53||113.17|129.58|141.87||103.33|125.01|135.61||150.93|174.44|180.24||198.64|185.25|194.24||122.24||
2025-07-04 06:58:42|amer_0804|TOY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|22.85|26.425|28.3|38.095|35.88|38.6|45.82|54.07|56.37|50.31|52.28|39.83|44.81|41.49|40.94|41.01|29.92|18.57|31.89|29.7|26.56|42.51|47.79|46.27|45.93|45.19|45.61|34.57|37.15|33.9|35.77|33.45|33.56|28.44|32.39|32.43|27.41|25.22||
2025-07-04 06:58:44|amer_0805|TRST.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:45|amer_0806|TSGI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:46|amer_0807|TXG.TO|price_second_month|0.44418052256532|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6||5.6|2.8|2||1.6|1|2||2.4|2.8|2||2.2|1.8|1.2||1.8|1|1||1.8|1.4|1.6||1.2|1|3.8||2|1.2|1.5||1.1|1.3|1.1||5|5|5.9||5|4|4.15||4.5|2.5|1.1||4.75|14.1|11.2||11.2|14|16.7||17.4|13|17.1||16.5|21.2|22||13.3|13.3|9.4||16.3|14.7|12.3||11.3|12.5|12.6||23.1|28.38|20.79||24.73|19.55|11.93||11.71|10.97|12.99||13.46|16.42|20.52||21.39|18.83|19.09||14.28|12.66|13.15||9.94|9.97|15.55||18.82|14.13|14.62||21.2|25.81|28.32||44.42||
2025-07-04 06:58:51|amer_0808|UNS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:04|amer_0809|WCP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3|2.5|2.5|3|3|2.8|3|3.5|2.95|3.4|3.6|3.5|4.8|5.2|7.4|11|9.5|7|6.5|7.5|4.1|2.95|3.2|3.9|2.7|2.5|2|2|1.6|1.85|2|1.8|4.5|5.04|7.14|6.71|6.62|8.56|10.45|7.46|7.27|8.46|8.73|11.01|11.29|12.78|11.74|14.36|18.55|12.09|13.56|13.94|9.46|11.39|7.04|10.14|10.12|10.49|11.14|9.16|9.04|8.64|8.06|9.5|8.7|4.68|4.89|4.62|3.87|4.19|4.81|2.17|2.81|4|5.23|5.52|4.98|7.37|9.38|10.85|9.57|10.84|10.75|10.05|11.03|9.54|9.39|10.4|10.4|10.44|9.98|8.49||
2025-07-04 06:59:08|amer_0810|WEF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.9|5.5|2.35|2.35|1.65|1.72|1.73|1.7|2.3|2.33|2.3|1.85|1.64|1.29|0.75|0.45|0.135|0.28|0.2|0.2|0.22|0.345|0.285|0.46|0.75|0.85|0.66|0.74|0.97|0.84|1.1|1.17|1.27|1.3|1.47|1.68|2.66|2.41|2.46|2.39|2.24|2.16|1.86|2.19|2.06|2.19|2.11|1.89|2.15|2.16|2.57|2.52|2.81|2.78|2.33|1.89|1.85|1.54|1.23|1.22|1.32|0.76|1.23|0.99|1.66|2.11|2.04|1.69|2.03|1.87|1.66|1.1|1.26|1.01|0.94|0.7|0.64|0.5|0.44|0.455|0.455|0.41||
2025-07-04 06:59:12|amer_0811|WPK.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.025|3.46|3.5|3.45|3.675|4.4|4.825|4.25|4.6|4.7|6.1|6.1|6|5.9|5.2|5.1|3.915|5.4|7.005|7.6|7.175|8.51|10.199|10.2|11.3|11.35|11.4|11.5|10.8|10.3|10|11|9.1|11.5|11.5|10.4|9.84|10.43|9.55|8.75|10.35|9.9|9|8.36|6.5|6.55|5.68|4.55|6.6|6.56|6.12|8.08|7.81|8.55|9.3|10.78|12.01|13.49|11.68|10.98|12.05|14.5|15.01|16|14.75|18|18.62|21.51|23.99|25.91|26.24|29.4|29.77|38.6|39.37|39.97|45.23|44.59|49.16|43.8|46.83|49.95|58.84|53.18|49.03|48.89|44.19|49.24|46.99|42.87|43.79|46.76|46.34|43.97|46.12|43.87|42.16|39.72|40.23|42.8|34.91|38.2|41.05|43.43|43.5|40.57|42.69|39.95|39.19|40.29|43.62|45.62|48.52|40.64|44.13||
2025-07-04 06:59:16|amer_0812|X.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|2.46|3.075|4.44|5.125|5.03|4.775|5.43|5.903|6.336|7.39|8.482|9.65|8.96|10.07|9.146|10.13|8.582|8.094|10.02|8.894|8.814|6.85|4.7|6.126|6.38|6.85|5.802|5.86|5.516|5.8|7.042|8.174|8.678|8.2|8.886|8.404|9.184|9.56|10.11|10.808|9.788|9.512|10.386|10.17|11.446|11.006|10.564|9.982|10.462|9.506|9.384|7.836|10.488|11.318|12.978|14.092|14.158|13.376|13.9|15.8|16.262|17.704|15.478|16.79|18.144|22.714|21.306|23.276|27.602|27.424|25.266|24.77|26.588|27.872|24.794|24.898|27.358|26.458|28.208|27.05|29.552|29.62|28.7|34.4|36|42.33|44.24|50.29|55.81||
2025-07-04 06:59:19|amer_0813|ZZZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:20|amer_0814|ADN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.43|8.25|10.4|11.78|11|10.15|10.24|10.8|9.34|6.6|5.76|8.08|8.45|6|6.63|6.75|6|6.77|9.69|12|10.17|10.02|11.18|11.49|12.31|13.16|13.71|13.48|12.12|12.11|13.64|12.5|14.06|16.12|17.28|19.05|19.85|18.5|18.75|15.75|18.07|17.4|18.54|17.95|18.82|18.83|19.59|19.87|19.3|15.45|17.36|16.46|16.42|16.72|17.29|13.29|16.14|15.15|18.19|18.76|18.54|18.38|19.17|18.71|16.96|15.62|16.32|16.45|17.59|16.02|16.34|17.45|17.65|17.63|17.66|17.96||
2025-07-04 06:59:23|amer_0815|ALO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:24|amer_0816|APR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.85|9.84|10.7|10.48|10.8|11.19|10.88|11|9.96|10.56|11.31|9.99|10.52|10.51|10.35|12.22|11.31|9.05|9.77|10.8|10.89|12.55|13.04|13.11|14.33|14.15|12.95|11.38|12.36|11.39|10.69|10.21|10.23|10.11|11.25|11.34|10.18|10.86||
2025-07-04 06:59:27|amer_0817|APS.TO|price_second_month|1.3712632594021|||||||||||||||||||||||||||||||||||||||||||||||||||||251100|233280|163620||158760|178200|147420||121500|64800|53460||64800|59940|356400||427680|387180|346680||213840|163620|178200||116640|97200|92340||181440|186300|165240||103680|121500|95580||123120|50220|55080||51840|42120|45360||34830|35640|29970||19440|8910|8100||13770|12960|9720||9450|5400|5346||2268|1350|1161||2592|1728|1782||1080|2916|3186||2565|3735|2835||2673|3379.5|1854||1485|612|562.5||805.5|918|1665||1786.5|1287|1170||1498.5|1217.25|4090.5||3033|2695.5|2376||1516.5|1156.5|742.5||441|283.5|459||113.1|114|81||23.1|15.6|7.65||1.19||
2025-07-04 06:59:31|amer_0818|ATH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|11.53|16.24|17.23|12.24|10.76|11.9|10.86|13.58|11|10.19|6.36|7.62|6.6|7.9|7.31|6.93|2.92|2.27|2.16|1.47|1.76|1.03|1.35|1.26|1.24|1.67|1.4|0.9|1.2|1.07|1.96|1.55|1.04|0.95|0.91|0.6|0.365|0.345|0.14|0.19|0.17|0.425|0.71|0.73|1.29|1.45|2.39|2.56|2.66|2.98|2.97|3.67|3.99|4.76|4.96|5.49|5.15|4.7|5.24||
2025-07-04 06:59:34|amer_0819|AUG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:36|amer_0820|AUP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:37|amer_0821|AXR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:38|amer_0822|BLDP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.08|3.17|4.88|9|11.0834|10.3333|8.6|11.5|13.7333|15.3501|24.75|42.8333|49|26.25|55.45|40.8|49.8|45.5|38.6|165|111.4|149.35|105|71.49|83|29.1|44.11|42.23|32.69|21.9|23.2|15.34|18.24|17.85|15.6|13.98|12.95|8.5|7.91|7.36|4.49|6.67|5.17|6.95|7.88|6.78|8.29|7.07|4.91|4.73|4.5|4.42|4.25|4.92|2.68|1.48|2.05|1.89|2.38|2.34|2.07|1.89|1.34|2.11|1.7|1.34|1.34|1.5|1.2|0.92|0.65|0.73|1.75|1.54|1.37|4.09|4.17|4.15|2.6|2.88|2.61|1.77|1.66|1.91|1.8|2.74|2.55|2.53|3.73|3.91|6.16|4.82|3.87|4.66|3.85|4.72|5.19|6|8.87|12.06|14.72|21.65|26.76|35.6|21.01|21.26|19.45|14.5|9.16|10.25|8.21|7.8|5.69|5.69|4.83|4.3|4.2|2.49|2.07|1.75|1.74||
2025-07-04 06:59:42|amer_0823|BLU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:43|amer_0824|BNP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:44|amer_0825|BOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.08|1.88|1.84|2|2.64|1.88|2|2.48|3.52|2.4|3.55|3.25|4.65|4.9|4.1|3.02|2.6|2.2|1.15|1.25|1.65|1.2|1.45|1.45|2|1.9|1.85|2.65|2.24|2.6|2.1|2.19|2|2.1|2.85|4.5|4.4|5|4.21|4.1|5.2|4.8|4.75|4.4|4.42|3.75|3.2|2.77|2.65|3|2.2|2|2.9|3.35|5|5.1|5.4|5.4|6.6|6.8|6.93|6|4.99|4.8|5.08|4.81|4.89|4.73|4.95|6.6|7.5|8.29|9.24|10.2|10.36|14.94|17.55|22.08|19.05|17.24|14.51|13.4|11.05|13.04|12.5|12|10.43|10.15|13.75|12.22|9.39|8.25|9.11|7.81|8.04|8.51|16.39|19.13|17.56|18.46|33.15|41.27|40.22|35.38|19.25|12.61|7.95|9.7|6.29|5.31|3.97|5.16|5.7|4.51|3.85|4.01|4.45||
2025-07-04 06:59:48|amer_0826|BRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|12.1|10.6|11.35|12.13|13.25|14.15|13.7|12.85|13.35|13.6|13.5|11.5|12.89|13.72|13|13.48|12.51|11|10.2|7.52|8.09|7.6|10.74|11.5|12.6|13.1|12.68|14.1|15.38|14.65|13.48|13.06|13.98|12.51|13.5|12.09|12.8|12.71|13.29|13.31|14.35|14.01|13.89|13.8|14.17|14.36|14.1|14.42|14.4|14.95|16.65|15.46|16.41|15.75|16.41|15.95|17.52|17.28|16.26|15.91|15.56|16.54|13.82|14.95|14.37|8.91|13.16|14.83|15.17|17.43|16.95|17.34|16.71|14.05|13.92|12.65|13.71|14.88|15|11.68|13.92|13.6|13.625|15.13|13.7|14.21||
2025-07-04 06:59:52|amer_0827|BTB.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.85|13.5||9.6|6|5.65|2.5|2.9|2.9|2.75|3.75|3.75|3.4|3.35|3.65|4.75|4.75|4.4|4.35|4.55|4.6|4.85|4.55|4.56|5|4.39|4.47|4.63|4.68|4.85|4.86|4.88|4.98|4.47|4.56|4.29|4.7|4.62|4.35|4.69|4.66|4.65|4.6|4.53|4.8|4.91|4.53|4.65|4.87|4.75|4.94|4.99|3.29|3.14|3.49|3.92|4.08|4.11|4.1|4.07|3.93|3.71|3.71|3.84|3.28|3.36|2.86|3.07|3.24|3.32|3.6|3.41|3.52||
2025-07-04 06:59:55|amer_0828|CGO.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||5.75|7|7|8.38|6.85|6.8|6.65|7.75|8.9|10.3|11.5|12|14.65|16.7|15|27.75|29.75|22.85|21.5|30|34.5|36.5|31.85|30.95|25|26.5|18|19.99|17.5|11.4|10.05|12.25|15.5|15.86|16.2|16.5|18.01|17.9|19.75|24.2|24.51|27.47|24.5|25.45|28.1|22.25|26.45|35.25|40.5|40.11|39.3|32.25|32.2|31.59|23.5|25|22|21.25|25.23|31.15|29.64|29.75|33.4|38.87|42.5|44.4|45.62|46.51|51.27|31.52|33.49|39.83|43.05|45.75|47.2|48.96|57.44|54.1|56.73|59.5|54.12|58.43|55.42|53.55|51.32|52.59|49.45|61.9|68.34|76.38|87.94|75.04|65.8|62.66|61.8|67.4|82.3|94|101.93|92.72|85.81|81.51|79.68|91.97|96.58|92.99|82.38|81.94|76.5|68.24|58.02|59.31|57.67|52.18|47.14|59.66|51.33|54.71|60.8|53.28|64.12|68.84||
2025-07-04 06:59:59|amer_0829|CHW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:00|amer_0830|CLIQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:01|amer_0831|CLR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:02|amer_0832|CWX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:04|amer_0833|DHX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:05|amer_0834|DII.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.675|12.25|13.5|17.125|20|24.375|21.9|23.05|24.6|32.9|26.45|23.5|26.5|28.95|27.5|20.35|23|31.1|28|30.9|29.1|38.3|38|36|39.2|38.5|36.85|36|45|44.2|36|41.75|44.75|43|35.58|28.17|33.66|27|26.01|33.18|35|34.5|31.19|31.65|28.93|30.81|33.79|26.89|19.78|22.6|30.14|32.6|30.31|38.05|35|33.21|31.6|29.1|23.61|23.95|26.93|26.04|32.75|36.84|36.84|41.25|36|37.2|37.2|41.2|36.75|37.9|40.71|33.57|35.43|30.76|32.06|33.96|37.43|36.8|34.99|35.17|28.58|30.19|28.91|21.95|25.32|18.24|16.81|10.76|9.1|5.92|3.71|4.91|10.87|14.53|13.88|12.01|12.25|19.39|11.52|7.26|6.79|4.98|4.56|4.32|5.92|5.03|6|7.15|6.57|4.43|4.12|1.4||
2025-07-04 07:00:09|amer_0835|EFR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|55|40|60|25|10|4.5|5|12.5|2|4|11|6.5|7|16|35|12|5.75|6.5|20|7.5|12.5|5.25|10|52|104.5|227.5|217.5|157|90.5|79.5|85|58.5|32|7.25|11|20.25|15.5|12.5|12|8.25|11.5|32|56.5|20.75|15.75|16.5|17.5|13|10|7.5|7.75|8.5|10.5|5.93|11.9|8.65|8.19|7.97|6.03|5.54|4.56|2.53|3.33|2.91|3.05|1.78|2.77|2.11|2.33|2.26|1.93|2.4|4.14|4.36|4.05|3.65|2.42|2.59|1.65|2.38|2.38|2.7|6.63|7.84|6.83|11.26|10.43|8.12|10.67|9.37|9.19|7.97|9.63|10.79|8.62|9.46|6.55|10.19|5.93|6.72||
2025-07-04 07:00:13|amer_0836|EQB.TO|price_second_month|0.074441687344913|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.055|9.1|11||12.075|12.11|12.25||12.745|14.54|14.8||16.495|14.5|14.475||11.1|10.4|4.875||8.67|10.125|10.56||10.655|10.25|12.505||14.3|11.87|12.72||12.83|15.975|16.2||17.835|22.6|24.21||30.125|31.97|32.835||30.68|27.5|25.75||27.995|30.305|30.25||30.59|26.65|35.95||28.995|34.585|29.16||36.335|50.2|55.46||35.145|39.865|50.105||67.95|72.765|68.92||52.7|48.63|55.5||70.16|75.85|86.51||90.03|99.32|98.66||91.94||
2025-07-04 07:00:17|amer_0837|ET.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.74|15.8|17.9|37.18|28.02|18.09|17|16.63|13.75|12.23|16|14.77|13.5|14|14|16.67|17.39|17.55|12.9|12.51|12.35|14.9|13.51|13.6|16.73|15.55|15|15.65|15.17|16.97|17.5|16.18|17.25|16.97|17.05|14.91|17.26|16.92|17.77|16.82|16|16.19|18|17.75|18.54|16.63|17.19|16.33|15.95|17.14|17.6|16.59|17.54|12.44|14|11.9|13.22|14.45|15.14|14.8|13.14|15.03|12.36|12.5|11.99|10.6|11.68|12.43|13.84|15|15.17|12|12.6|10.96|12.1||
2025-07-04 07:00:20|amer_0838|EXF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:21|amer_0839|FEC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.86|15.4|12.795|12.045|9.785|14.365|13|12.375|10.945|12.355|10.7|9.85|9.77|7.45|10|11.3|7.07|1.865|3.05|2.225|0.935|0.525|0.32|||26.375|19.5|17.025|18.955|21.915|19.61|18.95|13.28|12.79|14.72|11.9|9.63|8.04|3.35|2.91|2.47|6.35|5.89|6.89|6.78|12.23|13.19|11.08|10.71|11.74|10.68|10.05|8.52|8.07|8.67|8.18|8.02|7.59|4.81||
2025-07-04 07:00:25|amer_0840|GCM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:26|amer_0841|GS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:27|amer_0842|GSV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:28|amer_0843|GSY.TO|price_second_month|0.10336341263331|||||||||||||||||||||||||||||||||||||||||||||||||||||||35||22|17.3333|16||14|9.7333|8.2667||11.3333|8.6667|10.3333||4|3|2.0667||2.2667|2.3333|3.1333||4.3333|4.1667|4.3667||4.5|5.6667|5.8333||7.9333|8.6667|12.6667||14.5|16.3|15.8||16.25|16|17||19|19.26|19.75||17.19|14|9.5||9|9|8.88||7.6|11.75|9.48||7.55|7.15|5.25||6.6|6.75|9.02||10.75|13.9|17.3||19.95|22.71|20.06||19.5|15.54|18.95||18.39|25.25|24.4||27.6|29.02|37.15||40.26|51.09|35.77||53|59.56|69.55||54.68|65.41|96.65||158.63|202.11|179.27||98.1|107.52|106.45||110.58|106.63|158.06||197.12|180.94|166.71||167.88||
2025-07-04 07:00:33|amer_0844|HDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:34|amer_0845|HLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.125|4.625|3.75|3.75|4.15|4|4|5.15|4.5|3|2.45|2|2|2.125|2.35|2.1|2.2|2.25|2.7|2.4|2.55|3.375|3.625|3.95|3.8|4.575|4.755|5.05|5.525|5.5|5.25|5.065|5|4.905|5|4.675|4.34|4.34|4.35|4.34|4.825|4.975|5.05|4.805|4.7|4.35|4.5|4|3.625|3.95|3.885|3.89|5.15|5.925|5.85|6.835|7.1|7.735|7.555|7.33|9.44|10.075|10.24|14.705|17.245|15.8|17.36|23.5|23.1|22.175|21.35|21.46|26.37|23.79|17|15.07|13.53|19.15|24.8|19.99|17.76|19.44|14.17|13.66|10.88|10.43|8.06|6.86|6.98|8.36|11.55|9.41|7.37|6.69|8.15|11.78|13.26|13.3|13.25|13.91|13|12.08|13.43|14.25|14.9|14.47|11.85|10.89|12.84|13.32|13.4|15.41|16.74|17.99||
2025-07-04 07:00:38|amer_0846|HOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|10.6|10.5|11.92|10.18|10.81|10.22|11.31|10.85|9.68|10.43|10.29|10.3|10.9|10.41|10.67|10.71|9.05|9.15|8.77|8.43|9.27|6.85|7.5|6.93|6.66|6.88|6.08|2.45|2.51|3.49|3.74|4.6|4.16|3.93|4.44|3.73|3.49|2.81|2.66|2.45|2.23|0.66|0.86|0.56|0.48|0.495|0.64|0.48||
2025-07-04 07:00:41|amer_0847|IBG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:42|amer_0848|INO.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|9|8.85|9.86|9.94|8.95|8.94|9.01|8.91|9.35|9.54|9.86|9.62|9.34|9.55|10.02|10.05|10.11|9.63|10.38|10.43|9.99|10.07|10.26|10.05|11.25|9.99|7.18|8.12|8.68|9.58|9.96|9.61|9.3|10.08|7.79|4.71|4.41|4.34|3.36|3.38|1.16|1.3|1.05|1.01|0.77|0.9|0.99||
2025-07-04 07:00:45|amer_0849|IPLP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:45|amer_0850|JWEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|20.6|25.05|25.89|20.83|19.54|19.22|23.99|25.81|25.97|31.5|39.01|35.53|34.1|38.23|35.21|40|33.94|33.94|36.73|33.12|36.13|30.5|26.32|30.3|30.15|26.13|31.04|36.96|29.62|34.99||
2025-07-04 07:00:48|amer_0851|KBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|12.61|12.09|12.85|14.99|14.88|10.8|12.64|13.6|13.55|13.16|13.4|12.75|11.81|10.2|10.24|11.3|12.06|13.1|14.65|14.74|16.41|18.49|20.16|21.81|19.9|21.5|22.16|23.95|28.2|29.15|30.3|35.25|33.67|36.3|37.51|37.5|40.11|43.4|51.86|52.22|47.49|49.97|49.9|40.15|44.36|38|43.25|39.03|39.12|38.36|36.66|35|39.36|34.56|37.57|39.4|39|40.13|44.15|26.69|32.61|33.11|36.37|43.88|40|35.3|34.42|32.09|30.57|28.16|29.2|31.4|34|34.56|34.47|34.1|36.2|35.19|35|34.8||
2025-07-04 07:00:51|amer_0852|KPT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.9|17.11|17.7|16.46|15.86|16.55|16.75|17.79|16.05|13.52|12.78|11.25|14.17|13.89|14.35|15.4|15.35|14.75|13.8|13.01|10.29|9.75|8.34|9.12|8.1|8.92|9.69|10.33|10.56|12|11.81|10.13|10.32|10.31|10.18|10.64|10.63|10.82|10.1|10.25|10.35|10.13|9.39|8.24|8.11|8.43|8.27|7.85|8.91||
2025-07-04 07:00:54|amer_0853|KWH.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:54|amer_0854|LAC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2215|1.4095|1.188|2.0539|3.1211|3.1412|1.9129|1.5505|2.3156|3.0607|1.5706|1.329|0.6746|0.6544|0.4229|0.3121|0.302|0.3624|0.3423|0.302|0.4933|1.7115|1.0269|1.1679|1.5102|1.3894|1.5303|0.9061|0.6544|0.7551|1.6109|1.7921|1.631|2.0941|1.9532|2.3156|4.9252|3.3667|3.113|2.5452|2.0337|1.929|2.1626|1.7558|1.5545|2.2915|2.2915|3.6647|5.5776|9.2786|6.5361|9.5283|21.0259|13.181|12.2346|16.5436|13.5072|12.44|11.0425|9.5364|8.97|5.84|4.58|3.82|5.56|4.2|3.94||
2025-07-04 07:00:57|amer_0855|LGO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||60||78|87|||51|18||30||150|135|135|105|78|63|60|30|78||18||15||18|11|26|55|55|25|18.5|25|36|20|17|14|12.5|21|26|33.5|48|73|50|48|60|77|44|5.5|8|11|15|16.5|22.5|17.5|18|32|46|44|32|28.5|28|24|23.5|20|22.5|18|19|22|28|28.5|30.5|20.7|12.6|8.3|5.2|2.8|1.9|6|4.8|5.5|4.95|4.95|8.3|11.4|11.5|18.2|27.4|36.6|22.7|16.6|13.7|10.2|9|9|10.7|10.6|17.7|16.97|17.41|12.36|13.03|11.51|8.94|7.5|8.73|5.09|4.42|2.78|2.44|3.01|2.64|2.91|2.48|1.78||
2025-07-04 07:01:01|amer_0856|MAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|14.75|21.5|23.25|36.25|44.75|44.75|49.25|29.5|40.5|41.25|46.5|47|39.5|30|25|28|25.25|27.5|39.5|34.5|23|26.5|32.95|24.75|19.25|14.95|11.25|11.5|14|18.5|15.75|15.5|14.25|16.25|13.9|16|13.3|15.6|14|11.05|12.4|15.2|13|10.85|5.75|6.35|5.2|4.18|0.9|0.45|2.17|1.64|1.91|1.84|2.49|2.64|2.89|3.87|4.95|3.37|3.15|3.25|3.2|3.93|3.12|3.1|4.4|5.52|7.36|8.21|11.15|11.3|13.62|13.81|16.8|16.7|16.74|15.47|18.85|16.56|19.12|17.83|21.05|18.5|21|20.13|17.35|17.5|16.55|17.5|17.07|15.44|15.79|11.43|5.83|7.26|9.45|9.76|10.49|10.54|9.43|10.1|7.45|7.445|7.33|9.4|7.7|7.21|7.88|8|8|9.47|10.76|10.03|17.29||
2025-07-04 07:01:06|amer_0857|MENEF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:07|amer_0858|MI.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|19.46|19.65|23.03|22.8|25.9|20|18.37|19.5|18.6|21.28|23.42|22.07|21.91|18.4|15.12|14.54|16.16|14.68|13.42|14.69|16.61|14.46|16.6|14.63|13.08|14.44||
2025-07-04 07:01:09|amer_0859|MPVD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2796|4.5174|2.1398|5.3258|4.3747|5.3733|4.137|2.1398|2.1398|2.8531|2.1874|2.5678|1.4551|1.5692|0.6182|0.5516|0.485|0.5896|0.9415|1.0937|0.4945|0.6657|0.7038|0.9891|1.3029|2.0257|0.6657|1.3314|2.3776|2.5963|1.7214|2.1303|1.7214|1.7594|2.6058|2.311|3.3096|4.5649|3.6615|3.5283|4.3937|3.9373|5.4969|4.1084|4.66|4.8502|4.0894|4.0799|1.2363|0.8084|1.4265|1.5882|2.2825|2.0257|2.2825|3.5093|4.7932|5.0404|5.4209|4.6981|4.2416|4.8978|3.7661|4.1737|3.5654|4.0395|5.3136|5.4815|5.0568|5.4716|5.0864|5.5506|5.1062|4.56|5.15|4.17|3.58|4.93|6.18|6.37|6.67|5.17|3.83|4.29|3.46|3.38|3.3|2.71|1.69|1.38|1.32|1.04|1.11|0.9|0.3|0.385|0.43|0.77|0.46|0.455|0.64|0.73|0.7|0.54|0.55|0.54|0.465|0.44|0.225|0.26|0.19|0.16|0.12|0.06|0.06||
2025-07-04 07:01:13|amer_0860|MRG.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|11|11.69|11.27|9.15|9.79|9.62|10.41|10.7|10.07|10.6|10.19|10.32|10.85|11.04|12.12|13.03|13.25|14.83|15.49|15.25|14.82|13.3|14.9|16.13|16.96|17.58|17.93|19.51|18.73|19.82|14.51|15.76|16.33|14.92|16.25|18.08|18.55|18.83|17.65|16.71|16.07|18.97|17.13|15.83|13.43|15.83|15.7|17.98|18.38|16.57|17.24||
2025-07-04 07:01:16|amer_0861|MRT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|8.3|8.2|8.05|7.35|8.35|8.75|8.55|8.56|8.44|8.75|8.38|9.1|8.95|8.62|8.81|8.41|8.84|9|8.99|9.9|8.65|9.13|9.79|10.47|11.1|10.95|11.08|11.27|10.55|11.17|13.2|15.5|14.95|12.87|13.5|12.33|13.2|12.75|8.49|8.85|10.22|11.95|11.75|12.93|13.37|13.58|14.72|14.1|15.48|14.91|15.75|16.3|16.55|17.08|18.08|18.81|18.69|15.77|16.32|16.66|17.16|19.25|18.09|17.75|16.54|14.46|14.15|14.26|14.95|15.51|14.15|15.08|14.91|14.36|13.8|13.12|13.23|12.47|11.26|12.5|11.96|11.19|11.77|11.36|5.08|4.67|5.84|5|6.26|6.4|5.12|5.45|5.35|5.05|5.19|5.49|5.4|5.56|5.25|5.35|5.36|5.34|5.5|5.5|5.95||
2025-07-04 07:01:20|amer_0862|NEO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|17.88|17.55|14.59|16.3|12.26|10.04|12.21|7.97|8.42|10.54|12.05|16.28|16.29|18.77|22.74|15.94|12.73|14.87|9.73|10.45|8.06|9.21|7.36|7.09|6.75|8.14|7.97|8|9.63||
2025-07-04 07:01:22|amer_0863|NEPT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:23|amer_0864|NOA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.28|22.94|17.83|13.23|16.14|18.4|16.48|3.13|3.06|6.35|5.75|6.58|10.07|10.3|9.3|9.52|13.27|7.29|5.45|7.02|5.43|3.31|2.9|3.595|4.35|4.43|5.25|5.78|7.35|8.29|7.52|6|3.72|3.49|2.65|2.86|2.45|3.42|3.42|4.45|7.23|6.27|4.95|5.65|6.4|8.25|9.82|12.4|15.12|15.02|15.5|14.7|13.9|8.81|9.61|13.37|15.87|16.35|17.53|18.13|18.75|15.72|15.47|18.09|21.67|24.7|33.08|27.89|32.65|27.46|25.51|27.35|26.78|23.74||
2025-07-04 07:01:27|amer_0865|OSK.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:28|amer_0866|PBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.27|10.95|10.25|8.74|10.5|10.7|9.68|8.75|8.86|7.5|7.51|6|6.65|4.85|5.1|4.35|3.1|2.95|2.5|2.45|2.25|2.18|2.04|1.8|1.72|1.94|2.05|2.15|2.26|2.62|3|3.26|3.65|4.16|5|5.02|6.44|7.4|6.98|7.5|8.55|8.21|8.15|8.22|8.1|10.49|13.95|16.7|20.95|21.65|20.74|22|23.42|22.5|21.56|19.74|17.56|15.11|18.5|25.02|52.56|59.05|46.12|37.75|36|19.55|19.18|19.41|18.79|24.08|26.54|30|35.54|32.7|24.9|25.29|27.49|19.13||
2025-07-04 07:01:31|amer_0867|PHO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:32|amer_0868|PIF.TO|price_second_month|0.46973365617433|||||||||||||||||||||||||||||||||||||||||||||||||||||||8200||6000|4400|3000||1200|2000|1000||1200|800|800||1400|600|800||400|200|400||200|200|||200|6400|8400|||4800|12000||5200|6000|6200||14200|13000|||18000|12000|11000||11200|7600|5100||7200||8180||4840|4560|4440||950|540|690||480|410|510||320|370|170||60|40|10||15.5|10.89|8.05||8.1|18.16|15.29||17.09|17.04|17.39||14.08|11.63|10.3||14.72|13.22|12.25||14.44|13.65|17.71||19.33|17.3|16.86||19.47|16.26|14.07||14.25|14.18|13.23||12.82|12.34|13.33||12.03||
2025-07-04 07:01:37|amer_0869|PL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:38|amer_0870|PLC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:39|amer_0871|PONY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:40|amer_0872|PSN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:41|amer_0873|PZA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|10|9.7|9.75|8.15|8.75|9.3|9.65|9.93|9.51|9.32|8.5|6.87|6.25|6.8|5.62|6.26|7.37|6.8|7.15|7.81|8.93|9.25|8.59|8.53|9.32|10.05|10.5|10.35|11.09|12.25|12.49|13.24|13.9|13.5|13.4|14.05|15.47|14.28|13.88|14.25|12.49|13.83|15.27|16.2|17.8|17.32|16.31|15.3|14.45|12.92|10.28|9.09|10.37|10.03|9.86|9.37|9.17|8.46|8.93|9.13|9.83|10.7|11.38|11.96|12.57|12.55|13.18|13.27|13.86|14.74|14.9|14.23|14.45|13.41|12.93|13.23|13.2|14.68||
2025-07-04 07:01:44|amer_0874|QTRH.TO|price_second_month|0.39881956155143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6||41.7|36.8|8.95||4.5|1.28|3.8||2.15|1|1.68||2.5|3.47|4.1||3|1.81|1.51||0.79|0.97|0.75||1.5|1.63|4.65||5.27|2.88|2.56||1.85|1.46|1.6||2.3|2.1|2.63||3.22|4.23|6.4||7.78|6.13|5.87||5.01|5.53|4.53||4.85|3.99|3.55||3.39|4.04|3.48||2.89|2.42|1.85||3.28|2.03|2.19||1.87|1.64|2.32||1.46|1.81|1.33||1.41|1.73|1.67||2.09|1.8|2.56||2.55|2.77|2.7||1.86|1.64|1.58||1.475|1.46|1.95||1.77|1.72|1.64||1.41||
2025-07-04 07:01:49|amer_0875|RAY.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.82|7.05|7.46|7.15|8.45|8.62|7.7|8.86|9.45|10.48|8.82|9.31|7.39|7.18|6|7.37|6.67|5.41|4.33|5.35|6.77|6.96|7|7.71|7.16|7.15|6.84|5.52|4.78|5.96|5.11|5.2|5.4|7.37|7.11|7.91|7.97|8.89|8.18||
2025-07-04 07:01:51|amer_0876|REAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|8.87|7.99|4.81|5.88|3.01|4.94|6.5|10.48|12.87|13.59|23.67|26.86|20.5|16.31|16.61|11.83|8.5|5.54|5.63|5.75|4.2|5.51|5.89|6.72|5.44|6.05|5.57|7.6|6.72|5.78|5.73||
2025-07-04 07:01:53|amer_0877|RME.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:54|amer_0878|ROOT.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.19|10.7|6.22|3.12|4.02|3.45|2.15|2.06|0.76|1.23|1.39|2.33|3.11|4.18|2.81|3.15|3.3|3.05|2.9|2.7|2.92|3.09|2.7|2.55|2.27|2.05|2.12|2.1|2.35|3.24||
2025-07-04 07:01:56|amer_0879|SBB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:57|amer_0880|SGY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.53|1.53|2.38|2.21|4.0375|5.525|5.7375|5.3125|6.9275|18.275|16.15|14.875|13.6|10.625|9.1375|10.8375|14.4075|20.1875|28.9|26.35|38.25|43.5625|48.875|66.725|68|56.1|59.5|55.25|58.8625|64.2175|60.18|50.15|40.545|33.575|28.05|18.7|24.225|33.15|35.615|18.275|13.6|14.875|20.655|24.65|34.85|51.85|44.2|58.65|77.35|81.005|79.05|76.16|85|68.51|67.065|46.665|26.775|44.965|50.405|52.955|50.15|57.375|73.78|42.585|26.69|34.51|25.67|21.335|18.19|21.42|19.465|23.8|22.525|19.04|16.915|17.425|16.32|20.57|19.465|12.835|12.24|10.88|9.35|8.585|7.395|2.295|2.55|2.5075|4.335|4.845|4.13|4.03|7.69|11.54|10.08|9.96|8.81|7.47|8.3|7.7|6.8|7.29|6.53|5.7|5.37|5.32||
2025-07-04 07:02:01|amer_0881|SOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:02|amer_0882|SOX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:03|amer_0883|SVM.TO|price_second_month|0.082964601769912|||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.5|2||1.4667|1.0333|1.0333||0.8333|0.7333|0.3333||0.3667|0.3333|0.1333||0.1667|0.2667|0.1||0.0667|0.0366|0.0266||0.0366|0.0466|0.1834||0.1567|0.5333|1.6167||0.54|0.1501|0.29||0.8|1.31|1.75||4.8|4.2533|5.7167||6.0167|6.91|9.38||6|3.12|2.61||4.06|5.1|6.97||7|8.46|12.74||9.06|8.29|6.54||5.64|6.38|5.1||2.95|3.36|2.44||2.25|1.78|1.53||1.33|0.85|0.66||2.94|4.19|3.13||4.15|3.38|3.28||3.47|3.16|2.85||3.24|5.14|7.33||7.26|9.61|8.51||6.8|4.83|4.73||3.19|3.23|3.98||3.77|3.16|3.45||4.58|5.89|4.32||5.77||
2025-07-04 07:02:07|amer_0884|TCW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4584|0.5|0.3|0.8417|1.1667|1.0083|1.2667|1.9833|1.9583|2.2083|2.5|3.5|2.75|2.0417|2.5|3.5417|2.8567|3.025|3.5833|3.4167|3.4583|4.0833|5.5667|6.0083|7|9.375|13.4233|13.625|19.85|24.25|24.15|27.04|22.53|22.81|23.3|25.58|18.8|17.05|17.21|21.41|21.44|8.25|6.95|9.69|10.14|12.77|13.63|12.48|14.24|19.74|22.64|23.29|22.62|17.41|18.13|12.24|11.9|12.28|13.29|14.53|14.81|12.6|13.99|16.62|15.71|7.74|4.38|3.87|1.84|0.65|1.33|1.75|2.14|3.69|4.92|4.01|3.7|4.68|3.15|3.2|2.88|1.22|1.46|1.27|0.94|0.93|0.87|0.83|1.12|1.32|1.89|2.37|2.49|2.92|3.41|4.63|3.47|4|3.43|3.12|4.78|4.12|4.16|4.48|5.06|4.89|4.54|4.29||
2025-07-04 07:02:11|amer_0885|TGO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|6.5|5.9|5.05|4.9|3.5|3.8|5.15|4.75|5.14|4.02|5.6|5.7|7.89|9.5|10.74|10.79|10.45|7.01|10|9.05|8.9|8.67|7.86|6.97|6.5|6.88|5.46|5.4|5.8|6.2|6.3|4.75|5.5|4.86|5.4|5.2|4.5|3.77|4.7|4.36|4.16|5.55|5.54|7.3|9.99|10.54|11.04|9.2|8.95|7.85|5.36|6.75|5.6|7.32|5.5|4.81|5.56|6.05|4.75|3.82|2.4|3.4|2.38|1.99|1.34|1.18|2.01|2.21|1.44|1.41|1.15||
2025-07-04 07:02:14|amer_0886|TGOD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:15|amer_0887|TGZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:16|amer_0888|TMD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:17|amer_0889|TMR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:18|amer_0890|TNT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4|41.4|33.81|33.235|34.385|36.455|37.375|36.5125|34.73|34.5|33.925|30.59|29.2675|33.35|36.5125|36.225|36.225|35.88|36.225|38.18|36.915|38.985|38.8125|34.9025|37.26|37.7775|39.79|41.8025|41.055|32.315|34.9025|38.3525|36.8575|42.895|43.2975|40.48|42.55|37.03|35.4775|34.9025|34.96|14.835|14.26|6.68|8.25|8.4|10.13|11.4|8.38|9||
2025-07-04 07:02:21|amer_0891|TOT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.96|1.6|1.25|0.9|1.2|1.05|1.13|1.65|2.53|1.76|1.62|1.62|2.25|1.77|1.89|2.39|2.8|3.52|4.22|5.85|5.52|5.15|6.72|9.5|8.85|14.1|15.4|16.78|17.88|16.5|12.37|12.13|11.68|8.93|5.55|7.74|9.16|7.84|4.43|3.37|4.51|4.18|4.73|9|7.88|8.68|11.99|16.4|14.38|14.7|17.21|18.85|14.72|13.8|13.86|14.2|14.7|16.01|18.81|21.5|21.35|22.35|17.78|14.16|14.61|15|14.36|13.15|14.17|13|13.45|14.25|14|12.2|15.3|13.8|12.06|12.66|10.05|9.57|9.27|6.18|5.56|5.17|2.09|2.31|3.09|3.5|3.81|4.08|5.39|6.3|9.27|7.27|8.76|8.78|8.73|9.4|7.89|9.5|9.45|9.54|11.68|10.1|10.35||
2025-07-04 07:02:25|amer_0892|TRL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:26|amer_0893|TRZ.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9|10.5|11.3|12.85|11.6|9.7|4.5|6|6.9|6.4|7.35|7.1|8|9.1|9.05|8.75|9.35|10.9|5.8|7.91|6.95|7.62|5.6|6|4.9|4.56|6.38|11.1|15.75|19.75|21.6|24.1|25.72|23.96|18.7|19.25|23|24.18|24.5|31.99|35.24|33|35.9|34.95|23|20.61|14.17|11.8|7.49|10.53|16.7|21.99|13.99|10.1|15.64|18.4|12.42|11.15|7.44|7|6.4|3.2|5.2|5.88|5.4|7.49|10.5|12.81|8.16|9.58|9.05|8.8|6.2|8.03|7.45|7.35|7.77|6.74|6.3|5.51|5.27|5.9|9.83|11.22|7.42|8.18|7.92|5.95|4.66|13.49|14.75|15.94|8.53|5.73|3.89|5.49|5.56|6.16|4.44|4.03|5.09|3.58|2.755|2.94|3.19|4.93|3.92|3.73|3.83|2.31|1.72|1.95|1.44|2.77||
2025-07-04 07:02:31|amer_0894|TSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.225|6.5075|6.31|6.55|6.9713|6.7525|6.875|7.5075|6.9375|10|12.0875|12.44|21.945|20.1375|31.82|38.995|46.39|43.78|36.16|32.67|34.78|42.9|35.4|34.43|32.75|34.15|44.2|40.19|41.5|40.47|34.13|40.33||
2025-07-04 07:02:33|amer_0895|TWM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.74|1.39|1.41|1.38|1.46|1.63|1.49|1.34|1.29|1.56|1.38|1.3|1.42|1.35|1.36|1.42|1.01|1.08|0.91|0.71|0.86|0.74|0.93|1.18|1.3|1.25|1.28|1.49|1.21|1.13|1.07|0.87|0.97|1.01|0.83|0.62|0.33|0.135|0.2|0.195||
2025-07-04 07:02:36|amer_0896|USA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|10.8|10.2|8.4|7.2|7.2|6.6|5.64|3.6|4.44|6.36|6|5.64|10.2|15|28.8|29.4|17.04|13.68|9|8.76|6.12|4.98|11.28|15.72|14.4|21.6|22.68|20.4|15.24|15.96|18.12|15|10.68|4.56|3.66|4.56|6.12|7.56|8.04|8.4|9.6|12.84|11.76|16.32|27.36|23.4|24.6|10.2|9.96|11.88|8.88|6.12|4.56|2.4|4.44|3.54|4.08|2.94|2.22|2.82|1.8|1.56|2.1|3.66|3.78|2.94|4.13|3.88|5.33|4.67|4.61|4.54|3.04|1.78|2.65|2.32|4.5|3.72|3.15|3.4|3.89|3.46|3.31|2.18|1.31|1.05|1.3|0.95|0.63|0.67|0.68|0.56|0.58|0.34|0.285|0.47|0.33|0.6|0.68|0.84||
2025-07-04 07:02:40|amer_0897|VFF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:41|amer_0898|VLE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.85|1.5|2||4.35|5|7.1|7|3.3||2.1|3|5.2|5.5|6.2|7.9|5.9|1.9|1.8|2.25|1.55|2||4.25|3.05|3.75|3.65|3.55|2.15|1.58|2.25|1.38|1.48|0.91|0.99|0.55|0.48|0.35|0.46|0.65|0.41|0.4|0.68|0.66|0.435|0.47|0.77|0.96|1.01|0.89|0.87|0.79|0.55|2.01|5.8|4.54|3.22|3.68|2.95|2.25|2.39|0.94|0.37|0.3|0.36|0.47|0.51|0.465|0.43|0.45|0.48|0.51|0.46|0.64|2.11|1.85|2.2|3.5|4.36|5.59|5.2|5.54|7.98|7.39||
2025-07-04 07:02:44|amer_0899|VMD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:45|amer_0900|VNR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:46|amer_0901|WDO.TO|price_second_month|0.0048231511254019|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9||3.35|4.3|3.7||3.25|3.8|4||2.5|2.4|2||2.25|1.45|1.25||1.1|1.48|1.4||3.35|2.85|3.55||2.5|3.8|4.1||2.6|2.3|1.65||0.9|1.1|0.93||2|1.75|2.24||1.35|1.7|1.32||1.16|0.79|1.15||1.88|2.05|2.3||2.35|2.69|2.72||2.4|2.57|1.5||0.8|1.15|0.85||0.37|0.7|0.58||0.85|0.78|1.25||1.03|0.97|1.27||1.98|2.67|2.09||3.05|2.18|2.11||3.07|3.54|4.43||5.39|5.97|10.17||11.73|12.57|10.62||11.76|10.15|11.51||11.15|9.34|7.48||6.9|7.09|7.71||11.02|12.69|12.91||18.97||
2025-07-04 07:02:51|amer_0902|WPRT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.25|693|463.75|560|385|350|416.5|245|162.4|255.15|248.5|141.75|134.75|60.9|52.5|63|44.8|64.05|70.7|59.5|52.85|74.9|53.55|46.9|35.7|35|34.3|41.65|42|56|64.4|61.6|95.2|112|150.5|133.9|50.5|52|63.4|109.6|127.5|147.5|163|169.3|185.6|178.6|239.3|239.3|284|401.6|255.1|347.8|266|298.6|314.7|289|224.8|178.8|164.5|156.5|52.4|69|65.8|46.3|31.7|25.2|28|17.4|17|14.1|21.4|33.4|36.5|34.2|34.3|47.9|28|17.9|37|35.5|32.6|25.3|18.1|22.2|51.3|118.7|73.7|50|30.5|20.5|15.5|14.3|12.7|15.8|9.4|9.63|9.83|8.4|7.36|7.71|6.5|6.11|4.02||
2025-07-04 07:02:55|amer_0903|XAU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|25|24.5|26|22.75|16.8|17|15.8|18.95|32.4|19.15|15.4|13.55|10.2|8|9.2|10.75|9.25|8.85|11.75|14.9|11.35|17|13.45|13.9|11.05|10.3|7.5|7.45|8.95|9.3|9.95|9.02|8.18|7.64|7.77|8.87|8.28|8.12|8.31||
2025-07-04 07:02:58|amer_0904|XTC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3167|3.5|4.1667|5|5.3333|4.8334|5.375|5.125|3.5|3.5|4|4|4.5|4.6|3.5|3.5|4.125|3.775|2.25|2.925|3|3.375|4.525|6.5|5.875|5.875|7|6.4|7.16|5.85|6.1|6.45|7.4|7.4|6.2|4.7|4.15|4.1|4.25|3.75|3.85|4.29|3.86|4.5|4.6|4.2|3.5|3.1|2.3|1.35|1.2|1.12|1.8|1.9|2.6|3|3.29|3.6|4.08|4.2|3.38|3.38|4.44|4.9|4.8|5.6|5.7|5.89|6.61|7.15|8.96|10.78|11.05|11.945|15.58|14.38|14.54|14.68|15.62|12.76|12.15|10.72|11.54|11.29|9.84|9.56|9.45|9.4|9.97|9.47|9.7|8.2|7.52|8.5|7.52|6.09|7.05|8.26|10.92|10.92|10.17|9.1|9.37|8.46|8.74|8.22|7.65|7.9|7.89|7.7|7.34|8.05|8.22|8.28|6.31|6.74||
2025-07-04 07:03:02|amer_0905|Y.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|11.4|11.86|16.98|25.4|20.19|17.11|19.75|15.93|19.33|17.27|16.72|18.77|19.62|18.71|18.35|9.69|4.71|7.5|6.89|7.12|9.31|10|5.83|5.94|8|8.26|9.24|9.94|9.49|11.45|12.85|12.17|14.65|14.35|13.7|14|14.41|12.7|14.05|14.16|12|12.35|11.12|10.15|9.4|9.86|11|10.95|11.39||
2025-07-04 07:03:05|amer_0906|CNNX.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:06|amer_0907|CURA.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:07|amer_0908|CWEB.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:08|amer_0909|FIRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:09|amer_0910|HMMJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.28|53.4|71.8|71.08|86.72|69.32|87.16|80.4|55.72|36.24|31.44|32.28|26.76|32.72|52.64|38.96|35.56|28.04|20.68|16.56|14.36|14.43|11.83|8.88|9.63|8.54|9.27|10.46|10.17|10.18|8.33|6.95||
2025-07-04 07:03:10|amer_0911|HUGE.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:11|amer_0912|LABS.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:12|amer_0913|OILS.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:13|amer_0916|HYG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:14|pink_usa_0000|EDCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.22|0.32|0.32||
2025-07-04 07:03:17|pink_usa_0001|CMWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|47.9|48.9|44.5|46.75|52.9|54.15|51.5|47.65|54.3|49.75|61|61.96|70.05|64.29|66.2|70.55|67.71|76.65|74.9|68.83|71.15|66.49|52.1|54.83|52.56|56.155|56.56|58.16|66.22|59.325|62.57|61.515|59.75|52.21|53.78|52.56|51.52|53.59|52.26|55.585|59.61|39.36|49.76|55.19|66.005|75.79|72.45|65.58|69.575|75.24|67.31|72.2|69.2325|64.1|63.26|69|76.91|79.58|94.26|99.9|104.44|114.09||
2025-07-04 07:03:20|pink_usa_0002|WEBNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1919|14.8652|19.0911|21.8752|21.8752|17.5499|19.5883|20.2843|24.0627|22.79|21.5272|20.4334|22.0442|20.1451|25.4051|25.1068|30.3767|28.6665|28.0202|29.442|29.5813|31.6197|32.0671|27.7915|28.7361|25.6785|20.3837|21.57|20.75|20.69|23.54|22.8|24.98|22.5|25.59|24.1|23.725|20.98|21.55|18.52|18.21|19.39|18.59|17.918|16.9|10.15|12.96|13.14|18.68|20.15|18.39|14.55|16.75|17.015|14.9|15.7964|15.5425|13.706|13.27|14.08|16.44|17.31|20.2|21.39|21.96|20.5||
2025-07-04 07:03:26|pink_usa_0003|MQBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3634|26.5946|39.9449|46.5671|45.0307|36.459|35.1875|36.7663|42.4031|37.455|29.2011|23.6173|31.0553|27.2092|29.3494|33.7466|40.8137|46.3022|41.3223|52.2462|50.69|55.12|54.07|52.58|55.75|65.0199|49.49|57.71|47.09|53.72|61.11|62.5|66.844|66.45|70.09|75.635|81.585|86.54|91.985|83.115|90.74|83.195|84.49|93.52|100.33|74.42|93.7|102.04|116.75|117.23|120.03|140|135.125|133.95|119.6|119.26|129.92|113.455|109.3|110.92|125.25|126.89|141.31|150.695|149.42|136.37||
2025-07-04 07:03:29|pink_usa_0004|MCQEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|24.75||||46.25|34.5|33.65|38.1|35.8|24||29.1|26.35|27.25|32.8|39.75|42.5||49.55|50.75|56.45|53.3||51.25||47.29|58.6||51.45|58.6|||68.26|71|75.4|80.8|86.45|91|85.6552|90.3|83.5|81.8|94.5|93.47|68.875|92.45|103|113|121.75|119|141.25|138.75|132.44|120.375|119.5|130|114.38|111.15|108.1|124.09|122|139|156.133|149|138.09||
2025-07-04 07:03:32|pink_usa_0005|ASXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|30.96|28.7|33.76|28.93|32.95|30.67|38.01|36.24|32|34.67|32.48|33.783|34.45|31.75|34.04|32.8|28.39|29.03|30.05|32.04|38.35|36.21|39.52|38.17|42.39|41.67|45.61|45.82|50.1|44.16|49.18|53.18|58|54.51|56.0725|58.74|60.64|56.91|55.03|58.69|65.88|67.69|58.5|58.61|53.3|47.76|45.75|45.06|37.6|37.27|42.33|41.634|41.36|44.92|42.0586|45.61||
2025-07-04 07:03:36|pink_usa_0006|QUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6294|2.098|2.0447|2.7955|2.737|2.2364|2.2897|2.3429|2.1512|2.5027|2.7689|2.4526|2.6518|2.7157|2.9712|2.7157|2.5772|2.6624|3.1416|2.6411|2.9712|4.2066|4.4728|4.6858|5.0053|5.4313|4.5261|3.5144|3.1416|1.4164|1.3632|1.5761|2.1832|2.6092|2.8009|2.0873|2.3429|2.7476|2.5027|2.3003|1.8317|1.7039|1.9702|1.5868|1.2673|1.3312|1.7572|1.5442|1.2247|1.1821|1.1289|1.3222|1.2673|1.6613|2.1438|2.8594|3.0032|2.702|2.812|2.4|2.555|2.24|2.91|3.43|4.41|4.44|4.69|4.71|4.64|4.05|4.05|3.87|3.72|4.79|4.52|2.65|2.66|4.16|3.581|3.645|3.745|3.92|3.71|3.9|3.53|4.04|4.51|4.256|3.892|3.3835|3.4|4.06|4.2|5.395|5.89|6.7825||
2025-07-04 07:03:40|pink_usa_0007|QABSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3738|8.8285|11.9329|14.1587|13.2641|16.19|13.915|11.33|12.565|12.13|14.455|19.345|22.335|22.4|22.535|23.77|24.465|21.43|19.61|17.83|21.01|24.835|19.29|13.33|13.7|20.995|20.15|18.11|18.48|17.45|19|19.95|17.74|20.8|21.45|21.44|19.45|17.41|16.57|19.48|22.53|28.7432|29.64|33.73||
2025-07-04 07:03:43|pink_usa_0008|WOLWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9936|17.4925|19.4832|22.8716|19.7797|18.8479|20.4997|22.4057|22.8292|24.4133|23.3798|20.6691|22.7699|22.8716|25.7517|25.3281|28.5386|27.9372|26.8105|26.192|27.4882|29.6907|28.3353|23.473|22.0075|18.3057|16.7386|14.5107|12.9605|12.9097|15.2562|14.4006|16.0948|16.4082|18.077|16.7767|18.1787|18.4751|17.9203|18.4921|18.0389|20.0931|20.6522|22.753|24.4993|19.839|24.4726|23.6255|26.2345|26.4641|30.045|28.652|23.8001|24.87|27.33|23.44|24.94|25.9001|22.7|22.6|22.49|20.43|22.21|18.9|18.325|18.79||
2025-07-04 07:03:47|pink_usa_0009|GMGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.68|0.75|||||||4.7|5.45|4.05|4.5505|4.29|4.53||4.8401||4.83|4.408|4.236||5.19|5.89|4.64|6.02|6.09|6.35|6.515|6.42||7.69|7.5326|9.21|9.3|10.365|9.85|10.72|10.237|12.879|13.74|13.4658|15.14|16.66|17.71|16.18|14.89|13.87|12.55|13.395|13.44|14.2|15.43|18.72|23.15|21.52|22.25|19.815|21.19||
2025-07-04 07:03:50|pink_usa_0010|RMSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6||||11.3|12.5|12.5|15.2|17.9|19.35|||||25.83|24.47|30.95|33.9|32.75|34.92|38.45|44|46.2|45.35|49.32|48.84|41.43|44.48|43.88|52.27|58.39|51.86|53.85|52.86|57.75|50.67|51.25|46.2401|40.54|39.72|41.56|44.6|45.945|48.891||45.14|44.511||46.69|48.915|46.768||43.61|54.636|47.976|36.265|46.025|45.4396|36.55|34.64|32.43|33.01|34.33|24.28|21.38|22||
2025-07-04 07:03:53|pink_usa_0011|RMYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85||||13.35|14.62|12.48||11.6|10.59||10.65|||13.21||10.49|11.18|12.26|12.82|12.44|12.24|13.86|11.23|13.444|12.17|10.201|11.56|9.47|8.31|8.15|7.87|8.02|7.42|6.85|5.56|5.33||
2025-07-04 07:03:56|pink_usa_0012|SKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.45|11.53|12.97|13.58|12.99|13.86|14.05|14.91|15.86|15.97|16.51|16.25|15.1775|15.38|14.15|13.96|12.935|15.59|17.8|16.195|16.49|16.955|17.7|16.925|19.005|17.618|18.9|16.615|17.87|17.907|20.03|20.88|20.66|19.335|25.1|24.545|26.155|27.31|30.62|30.3|25.572|26.76|23.22|21.12|22.29|22.9112|20.44|19.36|18.96|15.9491|18.49|18.51|18.25|17.11||
2025-07-04 07:03:59|pink_usa_0013|SKHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|9.25|10.2|12.9|13.05|11.25|9.35|11.39|11.96|13.33|12.04|11.26|12|11.97|13.64|13.42|13.02|13.96|14.24|15.33|14.92|16.13|16.39|14.93|14.98|15.62|14.08|14|13.82|15.37|17.44|15.8|16.36|16.68|17.9|16.53|18.79|17.82|19.36|15.23|17.3|18.05|18.85|20.14|20.497|17.79|24.28|24.67|25.828|26.54|30.788|28.924|26.415|25.7|23.164|21.08|22.316|23.656|20.342|18.648|19.348|16.07|17.91|17.45|16.5|17.76||
2025-07-04 07:04:03|pink_usa_0014|BXBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|11.1|12.03|12.13|10.53|10.35|13|14.49|15.63|14.08|13.18|15.45|13.66|14.05|14.56|17.75|17.69|15.34|17.6163|16.938|17.97|17.39|16.839|17.26|17.54|13.915|16.01|15.3|18.43|18.54|17.75|14.245|15.58|14.755|15.18|14.91|13.915|15.815|14.9|16.21|16.915|15.11|16.77|15.41|15.12|16.34|16.13|16|16.63|17.76|15.24|14.35|15.99|17.01|15.58|17.47|19.03|19.76|17.05|19.3|18.78|24.6|25.0368|26.13|28.58||
2025-07-04 07:04:07|pink_usa_0015|BMBLF|price_second_month|0.17021276595745|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0668||4.3473|5.8431|5.7029||5.0952|5.2167|||||||5.9834|6.3573|6.9931||8.5543||8.3117||8.5||8.59||8.35|6.65|7.6|||9.2|8.7||8|7.5|||6.4|7.8|7||8.9|7.6|8.4||7.8|7.45|7.75||8.41|7.86|7.648||6.99|7.46|7.74||9.18|9.18|8.998||9.572|11.6|11.9919||15.65||
2025-07-04 07:04:11|pink_usa_0016|APAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7638|1.9068|2.0975|2.7173|2.7917|2.8507|3.0858|3.7183|3.8137|4.0044|3.9567|4.3762|4.9769|4.7576|4.81|5.5394|5.8349|5.9398|5.1018|5.3411|5.5489|6.0976|6.8456|6.3927|6.7943|6.9936|5.9276|6.2962|6.2763|6.4257|6.8441|5.828|6.605|6.9736|6.5253|6.874|6.4157|6.15|7.35|6.46|6.67|6.94|7.555|7.39|7.65|7.354|8.19|7.675|7.26|7.25|6.912|6.87|6.965|8.29|7.83|7.325|7.306|6.602|5.608|5.2975|5.14|5.58|5.13|4.44|4.16|5.311||
2025-07-04 07:04:15|pink_usa_0017|LLESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|5|7.75|8.15|8.45|6.77|5.96|7.5|8.67|9.29|8.32|7.14|7.87|7.12|8.58|8.82|10.81|9.64|8.24|10.05|10.41|12.495|12.97|13.04|13.02|13.28|9.76|8.77|9.57|9.57|11.072|9.93|11.16|12.35|12.863|12.175|12.64|14.14|14.91|9.44|9.905|9.85|10.94|13.2|12.27|8.66|8.09|10.86|9.26|9.29|8.55|7.4|7.73|7.67|7.06|5.4|5.08|5.26|4.85|4.29|4.68|3.9429|4.2|4.445|3.99|3.45||
2025-07-04 07:04:18|pink_usa_0018|CCLAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:19|pink_usa_0019|CHEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|||32|38.6|40.6|42.7|39.35|26.63|33.55|30.72|36.15|39.27|36.35|31.93|26.75|26.7|25.89|27.93|32.465|29.555|35.85|31.5|30.205|31.8|37.19|43.525|53.67|44.09|50|54.61|61.7|69.72|68.48|74.3|74.95|59.46|69.28|68.71|73.45|76.45|79.22|62.67|78.14|84.3|89.36|83.245|85.79|76.94|77.05|79.25|74.355|70.595|76.28|79.49|85.47|86.946|109.44|105.8|101.82|95.78|84.61|89.7113||
2025-07-04 07:04:22|pink_usa_0020|BOALY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:23|pink_usa_0021|ARLUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.7|3.85|3.75|3.9|3.62|2.95|3.28|2.89|2.8|2.35|2.34|3.05|2.85|2.674|2.62|3.799|4.14|4|4.42|4.37|4.6|5.166|5.98|5.92|6.2785|5.9405|6.91|6.67|8.82|11.5|10.72|12.69|15.23|16.5965|17.7|18.84|20.66|21.91|18.55|17.9|19.99|19.97|23.42|21.87|17.829|20.15|24.99|26.05|33.02|33.31|32.775|29.52|23.32|24.53|23.2|24.93|25.73|25.66|27.35|29.67|31.21|36.05|45|49.34|39.55||
2025-07-04 07:04:27|pink_usa_0022|IAUGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3422|18.4939|17.9816|16.5676|16.0656|19.5799|18.6475|19.1598|||15.6352|16.5984|20.3484|23.75|30.1742|27.6537|26.4754|28.7807|25.041|27.3463|29.2008|27.9816|24.8873|22.6844|19.498|20.2049|20.1434|21.9057|22.4693|21.0656|23.9652|23.4119|25.9733|27.5359|28.4016|31.4447|28.2787|24.9693|27.37|28.22|26.25|27.25|21.03|18.18|17.67|19|20.52|19|19.59|16.38|17.075|16.93|15.7644|16.235|15.594|16.76|18|19.305|19.398|20.7938|23.1|28.49|23.23|27.65||
2025-07-04 07:04:31|pink_usa_0023|CAHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2985|1.6695|1.5675|1.6138|1.5767|1.6231|1.8364||1.6138|1.753|1.5211|0.7791|0.8255|0.6492|0.742|0.7374|0.6956|0.4582|0.6678|0.7884|0.6454|0.9122|1.2907|1.5139|1.8439|1.43|1.8|1.78|1.88|1.82|2.16|2.42|2.072|2.25|2.75|2.56|3.41|2.8|3.05|3.966|4.22|3.72|3.48|3.97|2.905|2.955|3.07|2.7|1.725|1.75|1.9201|2.3|2.08|2.52|1.93|2.56|2.72|3.3|3.95|5.71||
2025-07-04 07:04:33|pink_usa_0024|CHPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:41|pink_usa_0025|ALMFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:42|pink_usa_0026|SFDPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:43|pink_usa_0027|WHITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|5.65|6.38|6.7|6|6.9|5.4|5.9|4.15||3.05|3|2.11|1.7|1.42|1.63|1.41|1.76|1.0785|1.23|1.08|0.84|0.749|0.335|0.505|1.37|2.1|2.2|1.83|2.7|2.77|3.451|3.845||3.21|3.27|2.91|2.575|2.15|1.675|1.15|0.9435|1.1265|1.2825|1.15|1.89|1.72|2.235|3.735|5.54|6.482|4.85|3.95|4.4|4.84|4.5799|5.3|4.55|4.3|3.595|3.525||
2025-07-04 07:04:46|pink_usa_0028|NNCSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.69||0.61||0.54|0.525|0.53|0.455||0.8|0.7|0.7|0.79|0.89|1.3|1.56|1.35|1.08|1.48|1.6899|2.15|2.56|2.24|2.32|1.8|2.24|2.23|2.005|2.44|2.08|2.6|3.11|3.4|4.62|4.9|4.75|4.2564|4.75|5.355|3.94|4.871|4.3|3.62|2.45|3.34|2.955|3.324|3.6|2.95|2.815|1.88|1.92|1.724|2.3|2.3|3.085||
2025-07-04 07:04:49|pink_usa_0029|RIDYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95|1.0761|1.2612|1.25|1.31|1.14|1.04|1.05|0.97|||1.07|0.785|0.72|0.79|0.73|0.8|0.682|||0.86|0.86|1|0.888|0.95||||1.04||1.1||||1.01||0.91|0.71|0.755|0.54|0.455|0.5105|0.6317|0.714|0.8446|0.9134|0.921|0.98|1.1401|1.18||1.35|1.35|1.23|1.43|1.48|1.34|1.41|1.34|1.7|1.5364||
2025-07-04 07:04:52|pink_usa_0030|DXSPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:53|pink_usa_0031|KSKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6676|4.3825|5.4781|8.6221|7.717|7.3836|8.3839|9.7749|9.4033|7.9457|9.1651|6.2403|7.8123|4.735|4.192|4.6683|3.9538|1.3624|2.0483|1.2576|1.0004|0.75|0.859|0.584|0.38|0.63|0.38|0.45|0.1505|0.55||0.152|0.182||0.267|0.352|0.34|0.21|||0.13|0.189||0.2886|0.35|0.243|0.46|0.5487|0.755|0.7405|0.5586|1.01|1.1|1.15|1.12|1.38|1.01|0.89|0.88|0.7994|0.77|1.22|1.05|0.9453|0.8447|1.58||
2025-07-04 07:04:57|pink_usa_0032|AGLDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.12|0.11|0.12|0.104|0.08|0.1|0.05|0.04|0.05|0.03|0.05|0.045|0.076|0.09|0.2084|0.12|0.15|0.15|0.0933|0.0663|0.077|0.0598|0.035|0.03|0.0436|0.0275|0.0195|0.02|0.0213|0.0257|0.01|0.0207|0.0284|0.035||
2025-07-04 07:05:00|pink_usa_0033|OROCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:01|pink_usa_0034|DMZPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|17.8|18.05|16.94|18|21.5|17.4|14.7|13.45|14.99|18.35|18.97|19.47|32.06|27.5|40.81|41.7847|52.37|46.01|35.74|24.07|24.28|21.5|24.65|15.021|16.12||14.35|12.3|10.1|10.36|10.67|8.175||
2025-07-04 07:05:03|pink_usa_0035|QRNNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.73|3.21|4.15||3.45|3.7914|4.35|4.15|4.1|4.2942|4.61|4.52|4.5836|4.03|3.88|3.81|3.82|3.95|2.6|3.28|3.74|3.58|4.066|4.08|4.07|3.9175|3.56|3.21|3.23|3.03|3.2|3.45|3.95|3.96|3.62|3.04|3.25|2.825|3.045|2.75|2.87||2.6|2.87|2.585|2.4|2.4|2.29|2.3385|2.385|2.6|2.51|2.425|2.03|1.97|1.925||
2025-07-04 07:05:06|pink_usa_0036|ASAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|1.1995|1.2193|1.3086|1.1698|1.2491|1.4174|1.3978|1.6654|1.5762|1.4077|1.3581|1.4771|1.2094|1.3482|1.3482|1.3086|1.1004|1.0112|1.11|1.04|1.15|1.13|1.38|1.254|1.28|0.973|1.05|0.88|1.095|1.33|1.35|1.1|1.3602|1.21|0.975|0.865|0.9452|0.96|0.87|0.67|0.802|0.7349|0.665|0.85|0.65|0.721|0.85|0.865|0.9155|1.015|1.05|1.14|1.465|1.275|1.18|1.155|1.035|0.9355|0.9238|0.9675|0.934|0.9143|0.9049|0.93|0.9417||
2025-07-04 07:05:10|pink_usa_0037|BKQNY|price_second_month|1.9852398523985|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|||22.85|20.71||24.02|21.29|19.42||19.79|19.845|18.41||15.87|16.81|18.24||18.92|20.87|19.84||15.88|13.355|14.64||12.86|12.41|9.985||8.48|9.425|12.675||12.765|13.34|10.9499||9.48|9.32|9.68||8.04|7.15|7.614||8.3|9.365|8.059||10.2||
2025-07-04 07:05:14|pink_usa_0038|SSLZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.24|4.98|4.09|4.978|4.81|4.75|5.5299|4.94|3.64|4|4.54|5.38|5.232|4.45|4.63|5.41|5.94|5.34|5|4.63|4.76|5.18|4.53|4.8125|5.1|5.24|4.35|4.09|4.13||
2025-07-04 07:05:18|pink_usa_0039|STOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1587|10.9689|11.6633|10.9066|9.7937|10.8175|10.5504|12.5626|12.9543|11.1291|11.0846|13.3194|10.7196|10.6306|10.3011|12.0729|11.1826|11.7079|11.8236|10.9956|11.601|12.5181|9.0191|5.4933|5.4844|3.3744|2.8|2.15|2.86|3.55|2.75|3|2.64|2.98|3.854|3.88|4.523|4.71|4.11|4.4|4.89|4.75|5.54|4.53|3.432|4.04|3.44|5.3|5.21|4.41|4.8|5.39|5.79|5.495|4.74|4.626|4.96|5.13|4.7|4.68|5.0476|4.915|4.18|3.7|4.125||
2025-07-04 07:05:23|pink_usa_0040|ANZBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:24|pink_usa_0041|ANEWF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:25|pink_usa_0042|NAUBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5749|15.5766|20.9593|25.4846|20.3401|21.2928|20.6735|22.8171|25.4846|28.1045|23.865|22.3502|23.8832|21.5309|24.2461|23.7118|29.5336|30.915|27.5329|29.5881|29.5336|29.1049|30.4291|26.6469|27.4376|25.2306|22.6216|19.1331|17.94|19.63|20.21|21.05|23.74|22.635|23.7|22.29|22.35|20.96|20.425|17.6|17.32|18.11|18.05|20.04|18.08|10.96|12.5|15.42|19.47|20.61|20.45|22.14|21.24|21.79|21.69|20.2|20.24|17.83|17.9272|18.1|21.85|22.25|24.274|25.23|23|19.88||
2025-07-04 07:05:29|pink_usa_0043|NABZY|price_second_month|0||||||||||||||||||||||2.5123|2.8325|2.5246|2.4138|2.3768|2.6108|2.4125|2.4875|2.7|2.2375|2.4|2.5|2.7|3|2.825|3.025|2.6875|2.5375|2.85|3.425|3.8375|3.95|4.3375|4.3875|4.1|4.1|4.025|4.25|4.3125|4.4125|4.8|4.675|4.925|6.2125|6.275|7.15|6.9375|6.6688|7|6.8938|6.0813|7.4625|8.2875|8.075|7.5875|7.2438|6.6188|7.4375|7.45|7.7313|7.855|8.235|8.864|8.295|9.21|10.285|9.574|9.18|8.849|10.845|10.11|10.515|11.98|10.701|9.414|10.851|11.42|11.89|11.84|11.97|13.561|13.345|13.835|15.393|15.873|17.557|16.465|17|13.966|15.425|10.445|6.5|5.65|8.85|11.925|13.075|11.5|10.39|10.375|11.16|13.18|14.16|12.82|12.385|12.555|11.4|13.09|12.736|15.4|14.325|14.3875|15.735|15.49|15.57|16.45|13.85|14.845|13.18|10.98|10.58|8.93|9.715|10.2|10.72|12.28|11.125|12.055|11.18|11.71|10.19|10.225|9.085|8.93|9.16|9.255|8.77|8.12|5.87|6.575|8.35|9.53|10.52|10.12|9.74|10.61|11.2|10.43|10.815|10.02|8.36|9.32|9.32|11.16|11.29|12.97|12.9|10.98|12.33||
2025-07-04 07:05:33|pink_usa_0044|BHPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6394|4.2864|4.3873|4.5386|4.0702|4.2207|4.8935|4.3606|3.7475|5.1791|5.0528|4.4104|4.9449|4.4549|4.8826|6.1923|6.9586|8.197|7.0494|8.3752|9.8275|0.891|10.8254|13.3647|13.632|17.285||||18.3096|22.9427|25.1702|32.5208|32.699|38.9804|29.5048|16.9286|19.0313|23.7446|26.8631|33.9909|33.3227|26.6292|30.3936|37.7286|41.8761|40.896|37.6885|31.0373|33.3405|28.0124|30.6854|30.8814|33.3672|30.9527|28.3332|31.4783|30.7767|31.0328|30.2889|24.199|23.4016|20.4658|16.443|12.6341|10.1572|12.0728|14.1488|17.0266|16.8418|15.9842|18.5502|18.5948|21.8067|22.5819|21.7399|20.6396|23.1655|22.328|21.0806|22.72|18.6839|20.3856|25.8897|25.5979|33.4931|32.102|29.3155|23.7804|33.8|34.35|28.4|28.81|30.408|28.7|28.82|30.78|28.11|29.432|27.846|26.008|24.27|25.002||
2025-07-04 07:05:39|pink_usa_0045|NCMGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:40|pink_usa_0046|CSLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.805|35.19|36.38|36.12|32.01|35.96|36.49|41.88|41.56|37.01|45.25|49.055|50.31|55.385|63.29|71.325|82.235|65.155|66.81|71.09|78.73|94.99|105.4|101.6275|104.34|117.74|106.31|113.04|113.99|109.42|96.47|97.3|100.175|100.71|99.66|99.97|88.09|86.86|92.59|91.61|104.28|91.88|81.36|80.78||
2025-07-04 07:05:44|pink_usa_0047|CMXHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|24.65|27.95|29.4|27.1|25.4|29.2|33.95|38.1|36.25|30.3|30.3|35.5|36.2|43.65|50.325|60.581|59.05|59.5|64.15|63.95|65.16|69.19|67.84|71.27|70.8|64.95|67.57|72.85|81.4|82.9415|73|89.28|98.1|101.88|110|123.62|137.16|157|132.29|134.4|142.2|160|184.8|221|191.25|213.17|231.31|209.5|213.905|222.85|214.7|196.3|193.02|201.5|202.75|202.15|197.07|169.1|166.04|178.751|183.49|197.5|177.5|160.66|154.715||
2025-07-04 07:05:47|pink_usa_0048|BLSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2684.88|2829.6|2430|1885.68|2376|2177.28|2451.6|1617.84|946.08|382.32|496.8|341.28|380.16||22|||||29.4|28.4||21.675|14.26|15|16.15|19.86|22.28||||42.56|43.15|50.9|56.99|67.67|63.58|51.97|48.15|40.13||||39.18|40.13|||79.15|90.94|72.87|66.12|64.93|57.965|56.04|65.71|64.3|65.91|67.4|74.55|67.0474|70.75|68.54|77.4|76.872||
2025-07-04 07:05:51|pink_usa_0049|SKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.92|34.92|46.275|45.41|45.67|51.48|42.68|35.22|27.75|29.805|32.94|31.18|30.34|31.05|33.46|29.155|31.55|33.9164|29.79|30.88||
2025-07-04 07:05:53|pink_usa_0050|TLSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:54|pink_usa_0051|TTRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008|||0.003|4.4375|3.5|3.5|3.5|2.42|2.75|2.7|2.8|2.5|2.55|2.55|2.8|3.0439|3.3|3.75|3.6|3.4|3.45||3.6|3.8|3.07||2.6|2.73||3.46|3.95|3.4|4.35|4.5|4.381|3.85|2.9|2.4|2.55||3|2.8|2.73|2.5437|2.55|2.81|3.14|3.25|3.16|3.48|3.44|3.8|4.5|4.53|4.588|4.4|4.6|4.724|4.96|5.342|4.96|5.07|4.825|4.15|3.77|3.69|4.1938|4.19|3.74|3.6861|3.275|3.08|2.5438|2.66|2.13|2.38|2.0536|2.26|2.5|2.536|2.4|2.39|2.168|2.2|2.21|2.5|2.66|2.845|2.858|2.72|2.79|2.8705|2.662|3.05|2.93|2.67|2.57|2.5|2.22|2.54|2.38|2.29|2.8||
2025-07-04 07:05:58|pink_usa_0052|TSRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|3.97|4.12|4.2|4.95|5.32|5.07|5.9|4.33|4.56|3.45|4.71|4.78|4.05|4.05|4.24|4.11|5.38|6.85|7.532|8.54|8.16|9.2865|9.705|10.86|11.78|13.91|11.895|14.03|10.41|11.715|10.5|12.615|12.675|6.9|6.39|7.738|7.645|7.695|8.83|9.065|8.51|7.54|8.23|8.96|9.02|9.38|8.47|7.68|6.85|7.95|7.63|7.66|7.38|6.83|5.47||
2025-07-04 07:06:01|pink_usa_0053|STBMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:02|pink_usa_0054|TACBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:03|pink_usa_0055|TABCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8888|0.8982|0.9824|1.1789|1.3005|1.1695|1.076|1.2912|1.3754|1.4596|1.6617|1.6841|1.8806|2.442|2.601|2.18|2.2642|2.1332|2.1332|2.2736|2.2361|2.3484|2.4794|2.732|2.4513|2.4176|2.2642|1.9554|1.4596||0.7485|1.0572|1.0385|1.1882|1.1415||1.134|1.3754|1.4109|1.6373|0.5258|0.5314|0.5632|0.5576|0.5558|0.5472|0.6175|0.6325|0.5427|0.6044||0.6362||0.6362|0.7649|0.7116|||0.5518||0.7458|0.7097|||0.6317|0.6164|0.6945||0.6659|0.6355|0.5923|0.6355|0.5594|0.6088||0.3634|0.4699|0.4699|0.6507|0.7601|0.6697|0.6926|3.768|3.855|0.677|0.6589|0.6892|0.7239|0.7197|0.486|0.4623|0.4104|0.305|0.2687|0.396|0.4451||
2025-07-04 07:06:07|pink_usa_0056|SAUNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:08|pink_usa_0057|CWLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:09|pink_usa_0058|OCANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:10|pink_usa_0059|OGDCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:11|pink_usa_0060|INCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:12|pink_usa_0061|ICPVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.36|1.75|2.25||3.45|2.36|2.9737|3.5|4.7|4|3.39|3.36|3.55|3|3.1|2.95|3.4|2.6|2.36|2.3|2.55|2.57|2.82|2.49|3.02|3.2|2.63||2.18|||2.225|2.77||||2.7||2.77||2.535|2.28|2.1|2.115|1.7|1.37|1.5|||2.15||2.2584||2.81|2.71|2.57|2.47|2.03|2.0293|1.9|1.75|1.96|1.9|2.05|1.86|1.62||
2025-07-04 07:06:15|pink_usa_0062|CSXXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8||14.66|15.64|16.16||||16.85|16.18|21.125|22.98|22.43|22.3|22.55|17.06|18.41|19.02|20.81|21.81|22.775|21.18|29.45|30.415|31.125|29.02|36.97|36.22|30.45|29.52|30.435|28.77|30.125|30.9|34.9|36.64|48.88|45|50.86|54.99|49.2|45.2575||
2025-07-04 07:06:18|pink_usa_0063|OZMLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:19|pink_usa_0064|ORRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0125|1.875|1.9125|||2.0875|2.0125|2.5375|2.975|2.625|2.7875|2.6|3.0137||3.2875|3.3108|3.075|2.81|2.9156|2.6688|2.3|2.7425|2.55|2.1875|1.67|1.99|2.24|2.365|2.509|2.4|2.335|2.7||2.01|2.38|2.23|2.3|1.59|1.59|1.41|1.3|1.65|1.41|1.117||
2025-07-04 07:06:22|pink_usa_0065|CLVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|3.05|2.65|2.86|2.59|2.3|1.95|2.16|2.25|2.05|1.74|1.53|1.9|1.65|1.78|1.81|2.4|1.94|1.5301|1.33|1.48|1.44|2.285|4.1|2.77|2.5|1.88|2.07|2.24|3.35|3.9|6.03|5.2|5.25|5.12|6.6|6.6|9.42|9.05|12.85|17.25|23.8|18.25|19.028|16.828|15.183|15.85|15.1708|15.91|22.85|20.15|23.36|13.65|11.25|12.36|12.87|16.226|12.06|13.2|11.765|9.39|10.18|8.94|8.6|7.15|6.92||
2025-07-04 07:06:25|pink_usa_0066|ASLEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:26|pink_usa_0067|LCOMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|12.15|12.15|12.15||
2025-07-04 07:06:29|pink_usa_0068|SHVTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55||3.62|||||||1.7105||||1.21||1.89||||6.2|4.76|||||8.58|6.8|3.4|3.88|5.12|5.13|4.06|3.62|3.3|3.71|3.83|4.6|4.35|3.83|4.2|4.55|5.25|5.18|5.612|4.4|4|4.8|3.9||5.65|||4.255|3.28||2.68|2.68|2.8801|2.76|2.546|2.295|2.67|2.38|2.45|3.35||
2025-07-04 07:06:33|pink_usa_0069|FSUGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|8.27|8.09|9.74|6.96|8|10.89|10.93|8.63|8.085|5.545|3.69|3.59|2.26|3.08|2.82|4.19|7.53|9.19|10.16|7.975|8.89|7.16|7.82|7.02|5.65|5.75|8.98|11.57|10.85|12.91|12.9|18.232|26.235|26.88|38.8|34.57|28.59|24.33|28.04|28.9|26.82|26.12|31.45|25.49|26.36|32.95|36.3|34.83|23.14|23.67|24.98|20.23||
2025-07-04 07:06:36|pink_usa_0070|FSUMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.13|3.71|3.78|4.55|2.84|4.11|6.06|6.89|6.65|6.49|4.75|5.87|4.79|4.01|4.11|4.67|3.5|3.71|5.38|4.93|4.1|4.2001|2.39|1.95|1.82|1.25|1.5|1.45|2.14|3.62|4.65|5.5|3.988|4.553|3.51|4.05|3.5|3.0292|2.92|4.65|5.75|5.06|5.88|7|8.67|13.42|12.375|18.905|16.43|15.49|12.47|15.38|14.84|12.75|12.85|15.5|12.84|13.84|16.5|17|18.4|12.4|12|10.8|10.5||
2025-07-04 07:06:40|pink_usa_0071|WOPEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:41|pink_usa_0072|MALRY|price_second_month|0.058536585365854|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|||10.1566||||7.37|6.2||4.92|2.74|2.882|||8.25|9.3|||13.02|15.74||11.46|11.75|10.02||9.96|9.59|11.4||13.77|17.84|26.2||38.5|32.25|40.28||33.28|42|53.5||46.43|43.64|49.21||36.52|27.14|21.88||13.95||
2025-07-04 07:06:52|pink_usa_0073|NESRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|0.94|1.67|1.706|1.44|1.79|2.75|3.2|3.03|2.7|3.14|3.48|4.1569|4.444|4.97|4.54|5.3|5.93|6.9054|6.51|7.98|6.157|9.38|9.93|9.825|9.29|8.5|8.765|7.1|6.74|7.21|6.36|5.21|6.9|6.98|8.29|7.589|8.32|8.21|9.5251|10.05|11.2|10.6244|13||
2025-07-04 07:06:55|pink_usa_0074|AUTLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:56|pink_usa_0075|SVLKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:57|pink_usa_0076|PMNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.538|1.6646|2.4433|2.9884|2.9787|2.7159|3.3875|2.8619|3.0848|2.4414|2.7237|2.4219|1.5185|1.0115|0.6875|0.2626|0.3884|0.2729|0.3806|0.2611|0.2582|0.3212|0.2453|0.2346|0.2599|0.3358|0.3922|0.4377|0.252|0.22|0.2305|0.256|0.319|0.316|0.2744|0.267|0.3094|0.31|0.525|0.5854|0.8499|0.778|1.05|0.8095|0.9049|0.993|1.11|1.155|1.17|1.37|1.11|1.46|1.3|1.22|1.075|1.2341|1.06|1.62|1.76|1.668|1.7505|2.4||
2025-07-04 07:07:01|pink_usa_0077|RGRNF|price_second_month|0.13483146067416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|||||||0.9|0.565||||0.069||||||||2.3||||3.48||3.77|5.61|5.45||3.84|4.081|2.78||1.56|1.45|1.26||0.87|1.15|1.62||2.75|2.91|1.8||2.85|3.13|3.25||3.795|2.96|3.45||3.58|3.27|2.86||3.565|4.185|2.76||1.84|1.5|1.4||0.99|0.9562|1.382||1.27|1|1.43||1.205|1.2|1.66||3.1||
2025-07-04 07:07:05|pink_usa_0078|RMLRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.361|0.4397|0.3703|0.3888|0.4813|0.3888|0.5091|0.722|1.1293|1.2034|1.6014|1.1941|1.083|0.4165|0.4675|0.4813|0.3518|0.1898|0.1389|0.1238|0.1573|0.0953|0.07|0.0343|0.11||||0.31|0.28|0.4323|0.345|0.5655|0.312|0.325|0.29|0.3466|0.4409|0.3351|0.3|0.415|0.62|0.7632|0.7295|0.895|1.11|1.46|1.33|1.01|1.59|1.14|1.3|1.08|0.8939|0.65|0.5573|0.5989|0.9031|0.785|1.1|0.9415|1.27|1.36|1.42|1.65|1.754||
2025-07-04 07:07:08|pink_usa_0079|RDRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:09|pink_usa_0080|RRSSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:10|pink_usa_0081|MDSMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:11|pink_usa_0082|AMLYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:12|pink_usa_0083|AMLTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|||4.55|4.5|4.9|5.65|5.72|4.05|4.54|4.16|4.18|4.54|4.72|5.44|5.09|4.36|4.25|4.1|4.81|5.14|4.9|5|4.9|4.51|4.07|3.53|3.86|4.16|3.5|4.12|3.92|3.76|3.73|3.93|2.83|2.36|1.8393|1.801|1.57|1.205||1.175|0.82||1.2|1.04|0.85|0.8349||0.661|0.7769|0.7232|0.7479|0.936|0.6718|0.6885|0.5793|0.6247|0.661|0.724|0.9394|0.9394|0.8285||
2025-07-04 07:07:16|pink_usa_0084|WFAFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9783|12.3792|13.8301|16.9719|17.1389|18.5167|16.8466|16.5022|16.5439|14.4981|19.1116|19.1534|21.5123|20.145|19.0177|21.1332|19.6296|20.576|21.1153|17.7877|18.23|17.86|14.23|13.325|15.77|14.685|16.7|15.46|16.12|15.74|16.88|16.43|16.055|17.17|19.11|15.475|11.75|12.88|13.21|14.385|15.75|12.6057|17.755|17.57|20.52|20.87|23.43|20.42|17.8005|16.82|16.39|16.15|17.16|15.98|15.47|17.33|21|21.144|24.95|22.42|24.72|26.75||
2025-07-04 07:07:19|pink_usa_0085|SNMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.613|15.0529|16.3961|15.1376|13.3952|12.4392|11.2655|11.9794|10.0191|11.3623|11.3986|10.9993|12.4513|12.536|12.3182|13.0926|12.8325|12.1851|13.492|12.1367|11.0961|11.0477|10.9025|10.6803|10.0576|6.85|8.2716|8.3069|9.1705|9.8108|10.9035|9.0824|9.7074|9.7168|8.724|9.6463|10.1281|10.2573|9.8931|10.3161|11.9022|12.1842|14.0994|14.8396|16.0381|13.24||
2025-07-04 07:07:22|pink_usa_0086|SNMYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2351|||||||||||||||||14.944|13.4194|14.702|13.371|15.1497|16.2993|15.4764|13.1168|12.6449|11.0114|11.6406|9.6803|11.0719|11.8826|11.4954|12.0399|||12.899|||13.6735||11.5317||11.1233|10.8683|9.9871|6.729||7.6372||10.3396|10.5158||9.9518|9.1176|9.7286||9.9166|9.9283|9.7521|10.2221|10.9447|12.6895|13.2284|14.3638|12.7365|12.06||
2025-07-04 07:07:25|pink_usa_0087|TRAUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6277|2.7684|3.4253|4.7955|4.27|3.7069|3.9415|4.6453|5.0207|5.3022|5.0395|5.3116|5.6307|5.3867|5.7715|5.9873|5.9009|6.6161|5.9122|6.1179|5.9592|6.6477|7.5247|6.9666|7.3055|8.0629|7.2158|7.3752|7.86|8.84|8.53|7.66|8.75|9|9|9.52|9.33|8.9|8.805|8.21|8.68|9.33|10.3|10.24|10.34|9.388|9.57|10.692|9.98|11.018|9.965|9.93|8.9501|10.418|9.804|9.376|9.762|9.474|8.234|8.436|8.645|8.62|8.736|8.86|8.136|8.71||
2025-07-04 07:07:29|pink_usa_0088|QBIEY|price_second_month|0.23357664233577|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3||16.35|16.62|18.82||17.8|12.26|13.49||13.35|13.34|10.96||14.306|13.65|9.26||10.55|10.425|8.74||10.68|8.97|8.62||8.815|7.125|9.19||10.04|7.87|8.11||7.19|8|6.72||8.41|8.53|9.02||6.114|6.29|6.66||8.2|8.19|8.24||8.38|8.085|8.56||10.38|9.79|9.8816||11.83|11.19|12.195||15.23||
2025-07-04 07:07:35|pink_usa_0089|QBEIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|16.35|17.46|21|21.15|18|14.6|15.9|18.4|19.26|14.75|13.44|12.6|11.91|13.5|11.28|12.78|14.97|15.97|14.6038|10.44|10.15|10.52|9.5|10.4|10.9|10.06|9.09|6.62|8.38|7.7|8.22|9.43|9.87|8.5|8.27|8.0169|7.56|8|8.45|7.95|8.75|8.06|8.4|9.35|5.1|7.04|7.5|6.185|8.4|8.44|8.93|||8.05|7.35|10.2995|9.966|9.276|10|11.1|11.695|10.48|11.6497|13.9|15.05||
2025-07-04 07:07:38|pink_usa_0090|OCLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|24.7|24.29|27.9|21.86|17.25|21.31|22.02|18.62|19.31|15.62|15.52|16.76|11.575|11.76|9.5|9.97|11.31|12.74|13.96|14.53|15.9225|13.11|14.86|13.61|12.86|12.76|12.662|14.53|13.95||14.6|10.88|12.57|12.33|11.8|10.6|9.415|10.8|10.7|11.89|10.49|9.89|10.75||9.88|10.48|11.175|12.5|12.09|10.96|9.7|12.01||
2025-07-04 07:07:43|pink_usa_0091|CMSQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|6.68|8.47|10.45|10.7|10.18|8.49|9.56|9.42|10.07|7.16|8|8.27|7.7|8.9|8.87|10.33|10.88|8.98|10.035|10.89|11.68|11.395|9.8125|9.62|9.868|6.42|7.95|6.48|7.65|7.6|8.83|10.51|10.64|10.95|12.69|14.32|13.212|13.93|13.14|13.2|11.38|9.97|11.96|11.516|8.82|9.81|10.79|10.735|11.575|11.885|13.56|15.88|16.55|17.07|18.78|16.18|14.73|15.79|15.55|17.02|17.8|18.95|20.17|27.62|26.14||
2025-07-04 07:07:47|pink_usa_0092|STGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.93|2.88|3.15|2.97|2.91|3.1|3.26|3.78|3|3.3|3.114|3|3.15|3.2|2.99|3.18|2.95|2.7478|2.695|2.64||2.48|1.43|1.505|2.02|2.19|2.05|1.781|2.17|2.225|1.89|1.92|1.94|2.05|1.91|1.684|1.695|1.84|2.15|2.43|2.38|1.83|2.37||
2025-07-04 07:07:49|pink_usa_0093|IPGDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|7.1|||4.03||||4.42||||||||||||1.4611||2.84|3.46|3.09|2.6|||3.962|3.7|||3.4|3.15|3.7|4.41|3.735|3.49|3.397|3.672|5.67|5.755|6.935|7.28|8.26|9.14|9.07|10.485|9.3|9.52|8.36|5.73|5.315|5.1|3.76|3.2074|2.76|2.73||
2025-07-04 07:07:53|pink_usa_0094|ANSLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.66|68.14|68.56|69.95|71.35|76.4|82.04|72.73||50.18|53.85|72.21|67.44|64.61|69.594|68.775|73.753|81.58|79.75|74.82|65.67|71.14|73.005|73.52|81.235|80.41|93.89|116.23|111.63|120.33|126.304|103.5|90.28|74.25|78.615|72.33|76.445|73.03|68.98|60.275|61.13|63.105|63.17|70.48|85.25|94.736|80||
2025-07-04 07:07:56|pink_usa_0095|WYGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.75|23.35|19.5|25.63|29.2|30.6|28.63|26.25|32.21|24.85|26.95|25.46|27.076|19.13|19.3|15.03|14.98|14.43|16|10.44|7.72|8.15|5.7|4.33|2.71|4.3|6.22|6.64|8|8.3784|10.77|11.14|12.55|12.75|14.27|11.1|10.91|9.19|8.58|9.39|7.86|6.02|6.48|9.79|8.98|8.295|7.992|7.094|8.2|10.4|10.27|9.71|10.28|10.82|11.0587|10.9963|10.85|10.2|11|9.315|8.77|7.9485||
2025-07-04 07:08:00|pink_usa_0096|AUSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.13|1.18|0.78|0.88|0.91|1.09|0.499||0.3216|0.26|0.2282|0.157|0.3401|1.186|1.0507|0.99||1.75|1.67|1.9038||1.31||0.9105||||||0.905|0.94||0.53||0.7588||||0.6122|0.7522|0.72|0.8368|0.6665|0.5187|0.6155|0.6155|0.7602|0.9434|0.9435||
2025-07-04 07:08:03|pink_usa_0097|WNARF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:04|pink_usa_0098|AGLNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3637|9.8802||11.7643|11.2588|11.4886|12.3617|15.3947|13.5565|14.5216|13.3451|12.6374|13.9977|13.3267|15.0292|14.1178|14.8109|13.1969|12.2|13.2918|13.4247|13.8425|12.9026|11.2999|11.61|12.42|12.5|11.96|13.22|13.5|14.61|15.11|18.32|19.39|17.86|18.32|16.88|16.25|15.41|13.4463|15.59|15.26|12.81|13.64|12.93|10.825|10.87|9.58|7.73|6.41|4.72|3.72|5.52|6.16|5.395|5.01|4.75|5.885|7.32|6.84|5.655|6.76|7.05|7.05|6.4825|6.6||
2025-07-04 07:08:07|pink_usa_0099|AGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|15.26|15.19|14.64|16.152|14.96|15.55|13.7|12.752|13.71|14.28|14.7035|13.7|11.59|12.03|11.97|11.79|11.715|13.045|13.355|14.32|15.625|18.49|20.18|18.31|18.31|16.92|16.39|15.08|13.32|15.36|15.165|12.74|13.7|12.98|10.99|10.69|9.4|7.7|6.69|4.915|3.71|5.155|6.05|5.465|5.15|4.65|5.93|7.05|6.476|5.6138|6.9|7.7|6.865|6.9155|6.58||
2025-07-04 07:08:10|pink_usa_0100|BEPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.525|0.59|0.705|0.825|0.7|0.7|0.58|0.68|0.905|1.01|1.06|1.3|1.9|1.1|1.3|1.52|1.41|1.15|1.22|1.24|1.4|1.6|1.56|0.93|0.89|0.9235|0.4748|0.42|0.405|0.54|0.4|0.58|0.5247|0.4963|0.53|0.79|1.06|1.32|1.32|1.2235|1.3222|1.32|1.6|1.59|1.255|0.99|1.09|1.21|1.325|0.995|0.7802|0.8856|1.041|1.185|1.21|1.17|1.11|0.9293|0.9977|0.99|1.15|1.134|0.85|0.8463|0.8768|0.887||
2025-07-04 07:08:14|pink_usa_0101|VPTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:15|pink_usa_0102|ELKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1412|0.1311|||||||||0.2975||||0.404|0.44|0.45|0.4331|0.5149|0.5403|0.57|0.64|0.5608|0.4554|0.4817|0.5893|0.683|0.9315|0.713|1.14|1.2|1.12|0.9|0.94|1.1401|0.9594|1.07|0.99|0.9354|0.9|1.18|1.0056|1.295|1.015|1.17|0.9501|1.12|1.2|1.275|1.55|2.08||
2025-07-04 07:08:18|pink_usa_0103|AGESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216|266|285|279.5|292|298|354.5|369.5|391|412|434|440|365|250.3|227|||5.9|14.9|37|43.1|42.4|34.5|22|24.6|25.7|32|26.9|20.7|15.6|21.4|16.7|22.11|25.3|34.11|36.85|40.4|40.98|45.06|41|33.6|35.2|35.94|38.18|40.97|43.144|37.52|39.523|34|37.95|37.89|42.27|46.04|47.74|52.37|53.11|51.91|48.52|46.96|49.06|53.65|58.775|46.31|35.51|44.08|51.15|56|64.57|49.97|51.4|50.82|49.11|40.23|38.5|45.13|44.29|39.96|42.81|41.48|51.28|51.392|50.85|54.11|64.8486||
2025-07-04 07:08:21|pink_usa_0104|KBCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|15.02|18.81|19.77|23.24|28.48|30.86|28.75|28.59|26.93|30.79|34.53|31.79|28.905|25.48|29.39|29.05|29.76|30.725|37.13|40.98|40.91|44.83|37.57|36.13|35.87|35.71|33.15|29.05|36.68|37.88|27.49|28.48|35.76|35.86|41.51|41.945|41.815|40.48|31.13|23.8|27.12|37.5625|32.4|33.471|28.56|33.49|36.31|38.31|35.6|43.13|49.419||
2025-07-04 07:08:24|pink_usa_0105|BUDFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.77|117.215|116.03|116.7|107.93|93.75|95.53|76.15|77.36|82.54|93.55|79.24|67.23|47.2525|59.24|67.6|63.91|76.62|60.3|58.92|62.18|55.14|48.36|58|59.795|53.61|58.25|62.975|62.64|62.72|61.63|53.695|59.65|70.472||
2025-07-04 07:08:27|pink_usa_0106|AVHNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|15.2|14.11|14.11|16.1|16.1|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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.24|9.1|9.15|11.46|5.43|7.6|9.545|10.25|10.69|11.57|10.96|10.35|8.895|7.88|10.02|8.16|8.28|8.18|8|7.64|7.715|7.54|6.7|7.09|8.75||
2025-07-04 07:08:32|pink_usa_0108|SIETY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|20.85|21.49|19.495|17.58|19.5|17.49|16.37|15.25|22.5|22.32|19.195|21.8375|23.72|23.72|23.18|21.48|21.5|21.65|20.15|19.19|21.74|23.35|32.1|32||33.05|33.8725|40.3|54.2|78.25|90.15|85.7|82.15|84.495|90.19|98|89.385|86.09|84.94|95.965|111.07|118.721|108.04|87.49|101||
2025-07-04 07:08:34|pink_usa_0109|UCBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|24.3|23.64||29|27.64|31.8|33.63|37.22|38.67|48.73|37.69|38.18|35.21|37.88|43.28|40.91|35.63|41.47|32.36|36.17|35.34|33.63|35.84|41.5|38.42|43.88|41.74|44.075|38.9|38.04|40.49|48.35|49.0325|59.8175|53.77|50.13|48.07|58.95|54.7|49.24|44.17|35.07|39.88|41.98|42.5175|44.46|37.17|51.19|68.96|86.67|95.37|96.32|89.8375||
2025-07-04 07:08:37|pink_usa_0110|UMICY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1125|||6.5375||6.0575|5.6375|||6.0425|5.9505|5.08|5.3725||4.9|5.105|4.8775|6.302|7.6375|7.33|6.4875|8.4675|9.18|11.66|14.11|14.44|14.125|10.835|10.36|7.565|7.3|10.89|10.995|11.08|11.335|11.5|14.525|15.33|16.68|12.02|10|11.05|8.05|8.82|8.3|7.11|6.495|6.63|5.16|4.78|3.12|2.63|2.2066|2.6||
2025-07-04 07:08:40|pink_usa_0111|SVYSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.4238|||||105.7014|129.1334|143.3049||128.6189||136.5699|156.9151|159.1115||||||||106|114.75|117.5|127.434|146.5547|144.5|139||137.95|107.8|108.3|94.1261|97.4511|113.043|90|74.91|86.1593|106.3922|125.55|133.95|135.5147||122.37||74.1395|97.01|111.65|111|106.781|115.2289|25.1|37|34.05|32.5|32.37|33.6||
2025-07-04 07:08:43|pink_usa_0112|SOLVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:44|pink_usa_0113|BPOSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.446|24.76|24.9|26.259|27.995|28.296|24.317|24.25|24.07|26.831|26.15|22.3|24.61|23.9|27.49|30.788|34.371|17.314|15.93|11.99|9.37|10.15|9.6|11.65|8.665|6.67|9.6|11.085|11.55|13.64|9.525|8.67|6.53|6.38|6.01|5.665|5.22|4.3|4.9863|4.95|3.9405|3.5|2.57|1.96|1.91|1.55||
2025-07-04 07:08:46|pink_usa_0114|AFGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|||||4.06||||6|||||||||||8.55|7.97|10.8|9.2501||9.93||||7.71|||||8.13|8.53|7.98|9.19|9.8|9.19|7.66||||5.75|||||2.71|2.6||||1.33||
2025-07-04 07:08:49|pink_usa_0115|BGAOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.65|7.3|6.35|7.01|7.4|7.55|7.22|6.42|6.13|6.3|5.2|5.81|5.85|5.37|4.62|4.88|5.91|6.19|6.48|6.97|7.57|7.97|7.31|7.04|6.75|6.68|6.55|6.23|5.55|5.742|6.48|6.61|6.41|6.06|5.13|4.75|5.33|4.94|5.51|5.795|6.15|5.6275|4.295|4.04|4.223|4.26|4.036|3.89|3.57|4.045|3.41|2.65|2.08|1.85|1.5465|1.346|1.8212|1.78|1.54|1.44|1.315|1.09|1.58||
2025-07-04 07:08:52|pink_usa_0116|SFNXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.17|289.02|||||460.25|393.79|279.01|212.35|175.57|245.8|215.745|224.715|226.26|230.88|237|230|228.9|230|237.43||
2025-07-04 07:08:54|pink_usa_0117|CUYTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92||13.91|14.21|13.88|14.39|11.87|12.24|11.87|11.67|12.19|12.94|13.33|15.43|14.23|12.99|11.78|13.68|14.38|12.97|13.6587|12.88|15.11|16|17.35|18.33|12.55|13.085|12.21|14.5|15.32|14.69|15.27|15.48|14|11.63|10.01|8.09|6.63|6.75|6.78|||10.82|10.95|12.54|12.4561|12.018|9.82|10.107||
2025-07-04 07:08:57|pink_usa_0118|BCNAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.93|7.93|7.93|4.94|6.95||
2025-07-04 07:08:59|pink_usa_0119|IOBCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|||||||||||||8.5|8.0534||||||||21.05|25.98|31.2468|33.3|38.67|42|44.78|44.35|45.3|58.74|31.67|27.8|25.15|27.58|25.35|17.766|13.05|16.4|18.09|14.65|10.11|7.95|8.8|15.0675|17.96|20.32|19.85|15.857|20.5|16.3801|18.45|15.125|19.55|16.35|13.5|11.5|10.35|14.9|13.43|14.98|13.35|13.8||
2025-07-04 07:09:02|pink_usa_0120|TLGHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:09|pink_usa_0121|BDORY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.075|8.1|10.025|9.08|8.595|8.025|7|8.21|4.95|5.7495|5.4195|6.4|6.25|4.76|5.565|4.31|5.405|6.84|4.845|4.1275|4.3|2.56|2.3|1.585|2.335|3.49|4.025|5.285|4.415|5.03|5.0775|6.26|3.775|3.665|5.84|7.225|6.37|5.87|5.47|5.54|2.9|2.9475|3.24|2.809|2.9848|2.945|2.835|3.52|3.8|4.0625|3.335|4.09|4.425|5.015|5.34|5.97|5.28|5.35|4.59|5.27|4.54||
2025-07-04 07:09:13|pink_usa_0122|JBSAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:14|pink_usa_0123|MRRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.183|8.211|8.479|4.851|4.575|5.963|4.541|5.375|5.527|4.977|3.678|2.519|1.819|1.753|2.16|3.368|2.291|1.686|1.39|1.757|1.774|1.482|1.787|1.567|1.814|2.009|2.006|2.302|2.175|1.844|2.342|1.392|1.643|1.56|1.69|1.96|2.551|2.631|2.299|2.957|2.779|2.717|3.392|4.02|4.528|4.321|3.155|2.673|1.77|1.209|1.318|1.394|1.977|1.73|2.19|2.55|3.05|2.56|4.184||
2025-07-04 07:09:17|pink_usa_0124|MRVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.29||||16.63|12.5373|12.14||13.46|12.01|12.367||11.97|13.7|13|15.3|13.6|11.6|7.33|5.98|5.25|6.94|8.0685|6.74|12.95|11.6|13.31|9||18.5|7.6|6|6.6|8.1|10.7|12.01|9.95|11|6.546|7.35|6.17|5.23|5.41|5.76|4.06|6.6|5.2||
2025-07-04 07:09:20|pink_usa_0125|EQUEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|1.33||1.428|1.362|1.25|1.42||1.762|1.692|1.872|2.088|1.65|2.028|1.824|1.954|2.236|2.1|1.808|2.116|2.028|2.006|1.882|2.31|3.51|3.06|3.8|3.542|3.736|3.8|4.526|3.288|3.02|3.72|4.578|4.191|5.034|4.79|5.86|3.78|4.19|4.075|4|5.75|4.72|4|4.9|5|4.82|5.1|4.92|5.3|7|6.9|6.87|5.95|6.85|5.675|5.57|6.76||
2025-07-04 07:09:23|pink_usa_0126|EGIEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68|5.992|7.344|8.2|9.824|9.136|8.672|10.8|12.4|12.12|13.4|12.472|12.36|14.6|13.408|14.024|13.296|14.24|15.08|11.752|13.728|11.488|12.048|13.424|10.504|9.144|9.208|7.32|8.28|7.152|8.136|9.72|8.44|9.328|7.736|8.848|8.352|9.632|8.232|7.024|8.704|11.27|10.5|10.35|11.155|9.81|7.7|7.8|8.05|8.32|7.63|7.34|6.9225|7.86|9.27|7.935|7.8|7.4801|8.585|10.64|8.88|8.34|8.45|7.985|6.555|6.344|7.265||
2025-07-04 07:09:27|pink_usa_0127|HYPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.25|12.08|10.15|8.25|4.28|6.56|5.03|6.71|7.33|8.86|8.67|6.48|8.4|6.52|8|8.64|6.75|6.653|7.066|4.68|6.03|5.72|8.04|8.1|7.82|8.8|9.05|9.35|10.54|10.72|7.68|6.64|8.04|8.0875|7.45|7.79|8.165|7.55|5.582|5.92|5.75|6.3|6.63|6.81|5.04|6.13|8.18|8.535|7.86|7.65|7.6|8.3098|7.114|6.8585|5.78|4.984|3.35|3.2597|4.265||
2025-07-04 07:09:30|pink_usa_0128|COGNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3775|6.375|7.22|6.85|4.346|3.88|2.5|2.74|2.278|3.02|4.2|4.165|4.49|4.55|5.63|5.768|4.87|2.76|2.41|2.646|2.95|2.509|2.34|2.405|2.47|0.8548|1.18|0.908|0.7155|0.7483|0.605|0.422|0.4382|0.47|0.5|0.395|0.2592|0.5|0.56|0.57|0.472|0.422|0.29|0.24|0.2778|0.54||
2025-07-04 07:09:33|pink_usa_0129|WEGZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2929||||1.855|1.9719|2.2692|2.2519|2.3481|2.1615|2.0874||1.2846|5.2923|||||2.2192|||2.75|2.635|2.2145||||2.975|5|5.64|3.68|6|8.5|7.675|6.115|6.9|5.81|6.78|5.28|5.754|7.15|7.5475|7.5|7.595|6.9|7.44|7.276|9.646|8.93|8.31|7.81||
2025-07-04 07:09:35|pink_usa_0130|LZRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0938|5.5142|5.2426|4.006|4.4535|4|4.7952|5.1187|4.1875|3.6584|3.0265|2.189|2.2933|1.7203|2.7755|3.7581|2.969|3.8564|4.3794|5.6857|6.2413|7.2619|6.1524|5.0286|6.9762|8.5524|9.0629|10.8381|9.6667|12.414|6.93|8.93|12.246|11.21|11.48|10.825|9.06|12.01|12.035|12.37|11.5|11.026|12.34|13.3258|12.18|10.93|8.63|7.8|8|5.68|7.56||
2025-07-04 07:09:38|pink_usa_0131|USNZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.475|5.65|8.725|12.625|14.835|13.15|13.75|13.12|10.85|12.02|9.93|8.02|5.43|6.88|4.69|4.13|5.59|4.89|4.4|4.06|5.31|4.54|3.7|3.59|2.01|1.36|1.82|0.79|0.67|0.23|0.48|1.005|1.23|1.55|1.22|2.05|2.85|3.74|2.64|1.99|2.26|2.5|1.99|1.86|1.925|1.74|0.9008|1.67|2.26|2.605|3.71|3.53|2.392|2.992|2.3201|1.63|1.46|1.36|1.46|1.39|1.58|2.17|1.555|1.19|1.1|1.01|0.99||
2025-07-04 07:09:42|pink_usa_0132|LRENY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:42|pink_usa_0133|BBSEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.47|15.83|12.89|11.5|10.835|8.08|7.65|6.33|7.63|9.1|8.165|9.12|9.14|8.64|8.22|9.55|6.91|5.86|7.255|7.27|7.301|7.8|8.11|7.26|4.36|4.86|5.3901|4.97|4.335|3.685|3.66|4.66|5.595|5.4925|5.805|6.665|6.325|6.33|6.35|6.76|6.172|6.45|5.49|7|6.86||
2025-07-04 07:09:45|pink_usa_0134|YDUQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:46|pink_usa_0135|CTPZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:47|pink_usa_0136|LGSXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|12.75|16.95|17.33|16.82|15.33|16.55|11.68|12.55|10.6|10.27|9.186|7.62|9.41|6.57|8.9|9.45|8.43|4.76|5.59|3.67|3.39|2.35|2.79|5.05|4.28|6.5|5.8125|6.6|5.25|4.75|3.26|3.35|4.25|4.95|4.4195|6|5.03|5.25|1.725||4.05|4.8|3.7|2.7|2.28|1.88|2.29||0.9516|0.5643|0.851|1.28|1.35|1.07|0.9642|1.12|0.85|0.7|0.908||
2025-07-04 07:09:50|pink_usa_0137|CYRBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|7.5183|11.225|14.8325|13.145|10.4375|13.4525|12.05|11.27|10.18|9.42|7.24|10.22|6.72|8.26|8.58|8.79|8.95|6.62|6.85|5.6|6.08|5.96|4.816|3.93|3.282|2.31|2.26|2.01|2.86|3.19|2.73|4.322|3.3|4.05|3.6|4.55|3.19|2.65|3.45|4.3|4.28|6.026|6.3|7.85|3.125|4.49|5.02|4.67|4.42|3.9145|2.51|3.06|2.96|2.825|2.71|2.99|3.589|4.745|4.25|4.52|3.715|4.0225|3.67|3.85|4.51||
2025-07-04 07:09:53|pink_usa_0138|IOCJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.725|1.03|1.625|2.45|2.785|2.51|3.56|4.45|4.21|4.35|3.28|4.16|6.3|4.04|4.3|4.33|4.32|3.86|3.55|3.8|3.35|2.78|2.52|1.94||1.31|1.25|1.36|0.93|1.25|1.93|1.3|1.56|1.64|2.09|2.3|2.4|1.84|1.8|1.91|1.85|1.578|1.8|1.47|1.95|1.15|1.1|0.7|1.3|0.8||0.81|0.7|0.85|1|0.7913|0.7||1.25|0.67|||1|0.5|0.5592|0.5||
2025-07-04 07:09:55|pink_usa_0139|BRMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:56|pink_usa_0140|SLCJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0558|2.1198|2.376|1.7872|2.2934|2.0186|1.6529|1.9566|1.5027|1.8202|1.4979|1.188|1.0599|1.1488|0.969|0.9339|0.8471|0.8574|0.9855|0.9256|1.1736|1.3211|1.5004|1.4636|2.155|2.3554|3.1983|2.6033|2.4256|1.8554|1.8264|1.9421|2.095|1.8554|1.6984|2.0826|3.1364|3.9339|3.1942|2.6777|3.88|5.4091|4.25|3.7045|4.3227|3.6|4.1025|3.62|4.055|3.53|3.15|2.855|3.15|3.47||
2025-07-04 07:09:59|pink_usa_0141|RADLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.502|3.85|3.572|4.824|5.74|5.158|3.299|3.65|3.25|3.14|3.3|4.6|5.352|5.496|3.61|4.936|4.99|4.57|5.05|4.9999|3.8944|4.675|4.12|4.395|4.1001|31.855|6.2|5.525|6.18|6.495|4.99|5.115|3.74|2.92|2.72||
2025-07-04 07:10:02|pink_usa_0142|HKXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.34|18.14|18.05|16.55|14.75|15.63|23.84|21.15|22.22|18.19|15.58|18.61|14.09|13.75|15.47|18.39|16.86|15.93|17.56|15.695|18.18|23.705|22.965|22.87|36.885|22|26.9|22.34|23.94|24.38|26.095|25.73|25.235|26.73|30.99|35.59|32.85|28.15|29.16|33.31|32.59|32.3025|31.75|34.59|34.79|48.21|50.05|73.69|57.57|63.09|55.22|53.71|42.8|41.63|38.18|41.555|36.22|36.12|36.39|31.05|35.24|29.5|36.32|43.39|50.77||
2025-07-04 07:10:05|pink_usa_0143|NDVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.77|3.69|4.26|4.12|3.56|3|3.3|4.19|3.51|3.48|2.34|1.75|2.58|2.11|2.53|3.08|3.37|3.21|2.87|2.7|2.48|2.15|2.5|2.43|2.317|2.74|1.89|2.1|1.57|1.82|2.52|2.29|2.442|2.435|2.58|2.95|2.91|3.02|2.71|2.72|3.23|3.01|2.67|2.65|2.63|2.025|2.65|2.65|2.426|2.55|2.37|2.02|2.02|1.905|1.64|1.15|1.39|1.21|1.03|0.76|0.5825|0.578|0.5|0.41|0.3013|0.313||
2025-07-04 07:10:09|pink_usa_0144|CRBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.86|27.8|23.3|23.44|27.1|24.41|27.03|27.665|30.3|28.28|38.295|37.02|35.5|36.22|39.85|40.91|41.71|42.182|44.71|39.35|43.23|44.545|40.5|46.95|35.72|42.855|47.43||39.32|42|50.45|37.22|41.03|39.3|33.7414|40.0827|28.4|30.375|31.95|34||
2025-07-04 07:10:11|pink_usa_0145|ANPDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|36.68|36.25||48.56|47.75|||||57.47|67.07|||76|72.5|98.38|116.16|123.25|138.22|132.67|113.9|139.61|158.72|207|240.18|209.21|219.798|282.608|354.48|434.33|503.985|511|401.42|395.4|282|288.51|278.675|329.3|255.7|289|258.24|236.88|274.883|244.81|251|281.73|301.55||
2025-07-04 07:10:14|pink_usa_0146|GELYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|6.9|6.6|10.61|9.5|7.73|5.65|4.73|8.35|7.3|6.58|8.8|11.59|9.87|9.82|10.37|7.82|7.33|7.79|8.68|8.57|10.346|6.31|10.36|7.72|10.32|14.95|20.56|28.85|30.8|48.83|72.6925|59.5|57.24|42.285|38.88|37.85|33.23|28.05|39.05|38.28|29.28|40.37|58.395|69.775|47.73|65.72|59.59|40.12|37.84|40.72|26.26|29.19|23.22|23.425|23.17|20.55|25.49|20.06|33.27|45|45.97||
2025-07-04 07:10:17|pink_usa_0147|HRELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:10:18|pink_usa_0148|GXYEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14|||0.5|0.35|0.4619|0.77|0.95|1.38|1.95|2.53|1.8|2.37|2.5|2.78|3.471|4.11|5.1|5.85|7.6738|10.01|8.05|7.7|6.81|5.596|5.03|4.15|3.014|3.2|3.2793|3.24|4.7|4.7987|5.535|6.207|7.38|8.85|8.6775|7.25|6.07|6.7|5.98|6.42|6.75|6.475|6.82|7.62|8.042|8.94|8|6.56|6.14|5.88|5.24|5.55|5.45|6.61|6.5305|6.4227|5.5|5.72|5.285|4.024|4.315|3.64|3.05||
2025-07-04 07:10:22|pink_usa_0149|GXYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.41|30.09|31.595|34.83|31.28|32.2|39.69|41.1|46.49|41.22|32.63|29.05|28|26.35|27.2|29.79|33.363|31.6|33.305|25.62|26.7|24.74|19.16|22.41|20.51|21.03||
2025-07-04 07:10:24|pink_usa_0150|KSFTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.855|||2.48|3.06|3.24|3.1|2.4||3.98|2|2.73|1.86||2.05|2.18|2.05|2.84||3.04|3.23|3.06|1.66|1.5025|2.04|2.36|1.9901||3.35|3.4|5.586|5.2|7.53|7.64|3.735|4.4101|4.3492|2.9891|2.9101|3.3724|3.191|3.32|3.32|3.75|2.5824|3.2|3.351|3.351|4.2|4.55||
2025-07-04 07:10:27|pink_usa_0151|CPCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|6.75|9|9.78|8.875|7.4|6.8|5.6|5.7|7.35|7.75|7.6|7.1|6.9|6.4|8.5|9.4|10.15|9.1|8.8|8.85|9.25|9.1|8.9|8.8|9.4|||11.75|13.65|13.4|12.95|13.3|10.65|10.45|9.45|4.82|5.18|6.92|7.3|8.61|9.02|9.53|12.05|14.63|11.71|12.06|9.98|9.04|9.79|7.69|8.07|8.78|9.31|9.19|8.49|10.6|10.09|9.01|9.25|10.94|11.15|12.83|8.79|8.79|7.94|7.85|7.2431|6.69|7.33|7.2|7.3501|7.7|8.4|8.15|7.5|7.06|8.404|7.16|6.65|6.665|6.3|4.85|4|4.72|4.75|4.365|4.125|4.055|4.38|5.14|5.11|5.205|4.82|4.5|5.13|5.03|5.23|5.15|5.09|6.155|6.52|6.585||
2025-07-04 07:10:31|pink_usa_0152|WHGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.05|21.09|25|21.12|15.885|15.315|17.89|18.88|16.15|21.38|20.765|16.393|17.11|16.95|17.16|17.45|17.035|12.5|14.53|15.14|13.67|11.38|11.71|10.49|10.56|12.56|12.16|14.028|14.66|15.86|16|18.18||
2025-07-04 07:10:33|pink_usa_0153|WHGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5393||||||0.9|1.0265|1.02|1.12|0.96|0.81|0.865|0.94|0.96|0.81|1.03|1.12|0.99|0.82|0.8|0.83|0.8333|0.85|0.647|0.7089|0.746|0.665|0.555|0.6037|0.5585|0.5158|0.62|0.6|0.7126|0.6771|0.7866|0.7694|0.8699||
2025-07-04 07:10:36|pink_usa_0154|GGDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|34.35|32.48|33.45|35.58|39.91|42.48|44.92|41.06|45.21|50.38|55.75|61.76|68.45|65.2|70.11|65.0999|70|62.725|72.55|75.36|70.595|65.7|72.15|70.99|66.71|74.95|80.95|86|96.04|97.88|95.45|106|109.75|93.1|97.51|80.4|85.11|86.69|73.21|70|65.54|68.61|63.84|46.57|47.99|53.03|46.59|38.03|34.52|30.17|29.22|28.304|31.5|35.77|40.45||
2025-07-04 07:10:39|pink_usa_0155|TTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|3.75|4.1|4.11|3.9|3.98|4.34|5.04|6.57|6.17|4.79|4.63|6.18|5.84|6.95|10.06|10.17|12.49|11.77|13.01|12.96|14.85|15.22|15.458|17.42|18.29|18.03|20.68|17.45|19.815|20.15|18.735|17.915|22.37|26.05|30.15|31.43|30.81|30.795|26.161|30.385|31.9|34.28|37.865|40.97|44.05|60.67|69.64|83.575|91.63|110.91|103.52|85.87|65.06|61.87|57.2|62.25|45.93|51.19|51.911|52.97|63.342|66|67.8|67.43|56.77||
2025-07-04 07:10:42|pink_usa_0156|CJRCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.16|1.26|1.2|1.55|1.39|1.11|1|0.95|0.74|0.8107|0.7535|0.6125|0.5|0.514|0.3886||0.1953|0.1701||0.1761|0.2491|0.1955|0.1955||
2025-07-04 07:10:44|pink_usa_0157|CARCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93||||||||19.95|22.4|23.23||20.48|18.51|18.81|16.23|10.23|8.02|10.91|||13.65||||||34.28||||27.18|34.45|37.155|37.07|44.605|40.2|35.44|30.5407|28.42|22.49|27.61|23.16|19.18|14.36||13.19|9.7|7.17|5.2|5.79|6.62|7.35|6.05|6.008||
2025-07-04 07:10:46|pink_usa_0158|SMSOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.79|2.12||2.65|2.57|2.58|2.65|3.3|3.19|3.46|3.19|3.6|2.63|3.02|2.946|2.95|2.87|3.068|3.06|3.9|3.99|4.03|4.4|4.36|3.61|2.951|3.21|2.14|1.85|2.135|1.68|0.8|1.08|1.501|1.8125|1.72|2.115|1.9|2.28|2.08|2.34|2.462|2.975|3|3.34|3.095|3.13|3.32|2.43|2.555|2.36|1.75||
2025-07-04 07:10:49|pink_usa_0159|SMSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75||13.91|16.24|15.94|16.903|15.47|17.896|15.15|15.02|14.51|14.87|15.77|15.56|14.99|20.01|20.54|20.763|22.1899|16.92|18.4|14.65|15.28|10.63|9.34|10.81|8.82|4.1225|5.77|7.89|9.41|9.3501|10.35|9.29|11.4185|11.35|11.94|12.39|14.072|12.85|17.03|14.85|16.995|16.59|12.58|13.55|13.82|9||
2025-07-04 07:10:51|pink_usa_0160|SWPFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.95|2.65|2.51|2.96|||||2.91||2.38|2.55|||2.9805|3.27|||3.2||3.65|3.6762|4||||3|2.28|2.7|3.04|3.05|1.77||2.65|2.77|2.47|2.5|1.99|2.5856|2.7185|2.086|1.98|1.97|1.87|1.8|2.05|1.87|2.15||
2025-07-04 07:10:54|pink_usa_0161|HLDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7037|2.8378|3.1251|3.5408|3.3868|2.7967|3.0841|3.587|3.1816|3.3355|2.9199|2.4786|3.2021|2.5401|3.1405|3.4895|3.5664|3.7307|3.2457|3.353|3.1215|3.5505|4.1136|4.0857|4.2347|5.1474|4.2483|4.2825|3.5517|3.9103|4.4403|4.1923|4.3989|4.7047|5.0074|5.4959|5.2893|5.2769|4.8418|4.6|5.1773|5.6818|4.7|4.79|4.51|3.7375|4.005|4.06|4.4399|4.58|4.52|4.4|4.15|4.12|3.36|3.12|3.48|3.49|2.62|2.78|2.82|3.16|2.71|3.09|2.53|3.08||
2025-07-04 07:10:58|pink_usa_0162|HLDVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8345|3.0482|3.3304|3.9062|3.7538|3.0199|3.3586|3.9231|3.511|3.6578|3.2006|2.6982|3.528|2.8111|3.528|3.8892|3.8949|4.0473|3.9068|4.0161|3.818|4.303|5.0263|4.9527|5.1014|6.2847|5.0413|5.0496|4.1058|4.7893|5.4|4.8545|5.0455|5.7909|5.6041||5.7545|5.955|4.8545|4.4364|4.8909|5.6564|4.998|5.122|4.605|3.916|3.83|4.074|4.28||4.73||4.36|3.98|3.22|2.999|3.52|3.47|2.634|2.54|2.68|3.2235|2.9|3.245|2.75|2.96||
2025-07-04 07:11:01|pink_usa_0163|CRHKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6031|4.1705|4.7663|5.7287|6.4803|6.1045|7.4519|7.8002|6.6911|7.4152|7.4885|6.0403|6.8378|5.7287|5.5545|6.4345|5.9853|5.9212|5.6279|6.4345|5.4904|5.1696|5.6279|3.7397|3.9487|5.714|5.3162|3.6847|2.9606|3.8955|4.42|4.28|4.68|4.97|5.04|5.68|7.8|9.22|9.1|7.4|8.16|8.25|11.47|11.5|8.9|10.11|13.84|12.665||17.49|16.22|16.44|15.54|11.27|14.15|12.9096|14.705|13.38|11.975|8.96|8.43|8.33|5.8|6.75|6.25|6.755||
2025-07-04 07:11:04|pink_usa_0164|YUEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|11.03|13.57|14.15|15.41|14.6|16|17.63|16.46|17.65|13.67|14.24|17.04|16.91|14.5|17.14|17.62|14.07|14.99|15.3|15.14|15.13|15.88|17.59|18.83|18.04|17.73|17.75|16.94|18.15|21.006|17.87|18.47|20.475|21.05|18.065|21.5|14.4|12.59|14.385|17.32|13.695|14.075|14.761|13.51|7.42|7.656|10.395|11.65|12.205|9.92|9.11|8.32|7.2055|7.75|6.15|7.76|6.41|6.36|5.765|5.35|9.55|8.506|10.435|10.38|7.4||
2025-07-04 07:11:07|pink_usa_0165|BCAUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:11:08|pink_usa_0166|SHALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|29.65|32|36.15|33.15|35.25|42.7|50.95|49.45|52.05|48.46|34.7|41.72|39.3|36.97|39.5|46.56|37.03|30.89|37.8|34.92|31.74|30.69|24.5|26.61|30.12|20.48|18.69|19.25|22.86|21.9|22|22.5|28.6925|33.185|45.44|41.43|38.12|29.925|29.11|25.28|26.91|20.86|21.17|17.62|16.51|14.09|19.01|19.142|18.47|17.6|16.23|17.69||16.19|12.46||||12.65|12.9136|15.2|13.9|14.395|11.99|10.76||
2025-07-04 07:11:10|pink_usa_0167|SJMHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|2.99|2.58|2.62|2.51||3.3|3.61|3.52||3.72|||3.43|||3.69|4.21|5.09|3.8|5.28|4.92|4.32|4.52|3.478|2.7|2.25|1.54|1.39|1.6|1.985|1.74|1.765|1.29|1.31|1.47|1.222|1.1|1.11|1.29||
2025-07-04 07:11:13|pink_usa_0168|CJEWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|13.76|16.37|14.83||14.82|13.39|12.706|12.22|9.2|7.468|5.7|6.48|6.908|8.03|9.51|10.6|10.6|10.93|11.1|12.975|9.64|8.27|8.99|8.85|8.25|8.65|9.005|7.459|10.7|12.94|14.95|17.93|20.25|19.31|20.95|17.275|20.36|17.325|19.77|17.7885|15|14.484|14.85|12.6752|8.19|8.665|9.455|14.162||
2025-07-04 07:11:15|pink_usa_0169|HUABF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.6353|0.5545|0.4554||0.4182|||0.4|0.3768|0.87|1.1|1.48|1.065|2.08|2.3052|0.5633|0.5491|0.48||0.554|0.4|0.37|0.38|0.2507|0.2507|0.2856|0.255|0.2302|0.3738||
2025-07-04 07:11:18|pink_usa_0170|HUIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|56.25|51.32|54.49|74.04|80.72|68.38|75.11|37.75|25.75|37.76|22.06|25.75|22.1|27.32|22.959|21.5|21.82|25.25|22.91|35.48|39.356|39.2|51.25|16.65|16.5|18.85|20.1|18.306|20.75|26.25|27.67|||||||22.83|||||19.26|46.33||||119.5||||25.46|28.5|||||||14.6|14.6|14.6|14.6||
2025-07-04 07:11:20|pink_usa_0171|CMHHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2516|20.8223|23.6264|25.6045|30.1507|30.8309|20.5447|19.2259|25.8266|20.7876|21.6205|21.0652|24.133|23.4806|20.7737|26.2291|24.1955|21.912|23.4258||25.2852||23.2863||||20.51|17.8239|18.3583|20.1907|21.5441|18.0321|16.7134|16.0123|13.9683|13.3193|13.9648|12.1463|11.2722|11.9367|11.7205|9.2564|9.0273|10.1205|11.675||11.8867||17.4073|14.9562||||||||13.44|14.76|16.175|16.7|17.2||
2025-07-04 07:11:23|pink_usa_0172|CSPCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4688|5.0417|4.1667|5.1312|2.8125|4.25|6.095|4.93|4.18|4.749|4.23|3.851|4.9975|4.26|3.41|2.99|3.51|3.03|3.39|2.404|2.523|2.43|3.48||
2025-07-04 07:11:25|pink_usa_0173|BYDIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.335|0.705|0.5|0.75|0.83|0.58|0.505|0.515|0.63|0.54|0.26|0.365|0.38|0.28|0.19|0.241|0.355|0.61|0.48|0.475|0.56|0.58|0.84|1.23|1.07|1.7|0.69|0.7|0.55|0.51|0.83|0.821|1|1.92|2.8|2.53|2.48|1.62|1.13|1.41|1.44|1.318|1.57|1.926|1.995|2.01|3.5|4.95|6.1|5.65|4.42|3.8|3.04|2.23|2.62|2.95|2.935|2.79|4.2775|4.498|3.815|4.51|3.5|4.385|7.2058|4.1||
2025-07-04 07:11:28|pink_usa_0174|WRFRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4987|6.78|||5.43|4.511|3.8|4.02|5.05|6.05|5.88|5.1|5.058|4.54|4.899|4.78|4.6175|5.42|5.16|3.9|3.295|3.33|3.5299|2.7|2.8925|2.6025|2.44||
2025-07-04 07:11:30|pink_usa_0175|XYIGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|11.48|13.35|17.64|18|21.75|17.51|13.85|12.65|10.69|10.706|12.32|8.55|10.27|10.91|13.2|16.78|14.95|18|19.28|18.79|20.5175|30.1|28.05|27.29|20.216|24.17|20.155|20.2|22.276||22.7|35|40.755|58|71.6|80.85|50.67|56.32|50.89|37.54|36.7|37.35|29.6|29.68|22.75|19.9|24.9|17.77|20.04|19.2|19.765||
2025-07-04 07:11:33|pink_usa_0176|SITIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|10|10.2|10|11|10|16.5|18.75|25.52|38.51|44.37|34.62|41.94|35.125|24.78|18.77|20.75|17.1|18.359|15.685|16.68|25.995|23|24.15|23.955|29.5||
2025-07-04 07:11:35|pink_usa_0177|PXGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|1.07|0.823|0.7|0.63|0.7|0.6|0.64|0.43|0.52|0.52|0.46|0.472|0.4925|0.42|0.38|0.459|0.54|0.42|0.7|0.638|0.96|1.205|1.2|0.8|0.74|0.773|0.8751|0.83|0.865|0.8078|0.797|0.7101|0.7155|0.7952|0.5374|0.6133|0.6122|0.6||
2025-07-04 07:11:38|pink_usa_0178|CTVIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.225|0.2|0.22|0.245|0.2|0.225|0.21|0.18|0.18|0.165|0.14|0.18|0.19|0.175|0.17|0.2|0.18|0.165|0.213|0.2|0.19|0.275|0.3613|0.305|0.455|0.4|0.525|0.355||0.275|0.28|0.305|0.2851|0.27|0.335|0.32|0.43|0.32|0.2783|0.27|0.2|0.165|0.15|0.17|0.15|0.1368|0.14|0.21||0.1344|0.1505|0.209|0.175|0.174|0.1854|0.1973|0.2055|0.2023|0.1779|0.1686|0.1443|0.1287|0.1287|0.131|0.0918||
2025-07-04 07:11:41|pink_usa_0179|XNYIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.88|2.24|1.76|2.2|1.7001|1.76|1.628|1.3901|1.2|1.015|0.9608|0.8316|0.62|0.4642|0.6753|0.3462|0.4|0.4331|0.2716||
2025-07-04 07:11:43|pink_usa_0180|CEBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.091|0.115|0.16|0.12|0.12|0.11|0.1|0.095|0.105|0.095|0.1|0.095|0.11|0.08|0.091|0.08|0.125|0.125|0.141|0.115|0.14|0.14|0.16|0.1525||0.2048||0.215|0.215|0.215|0.235|0.2346|0.21||0.2|||||0.21|||||||0.17|0.18|0.15|||0.1625|0.135|0.135|0.135|0.135|0.135|0.115|0.1189|0.0597|0.018||
2025-07-04 07:11:46|pink_usa_0181|LKFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.53|2.65|3.2|2.9|3.75|3.19|2.4|2.3|1.9|2.21|2.44|2.94|2.98|3.37|3.7|4.1|3.25|4.18|3.56|2.88|3.15|3.17|2.99|2.57|2.46|1.791|2.25|2.52|2.15|2.5|2.6|2.94|2.7|2.34|2.43|2.2|3.103|2.961|2.34|2.605|2.62|2.425|1.695|1.7401|2.05|2.4||
2025-07-04 07:11:49|pink_usa_0182|UNEGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1013|0.0829|0.089|0.1074|0.0859|0.0982|0.0902|0.0951|0.0859|0.0835|0.0872|0.0835|0.0835|0.0663|0.0736|0.0307|0.0307|0.03|0.049|0.059|0.025|0.039|0.07|0.065|0.098|0.166|0.185|0.15|0.166|0.17||0.172|0.17|0.1975|0.1802|0.18|0.1819|0.1482|0.087||0.1531|0.103|0.0952|0.0961|0.147|0.1297|0.0815|0.0795|0.0743|0.0382|0.0407|0.0407|0.035||
2025-07-04 07:11:51|pink_usa_0183|LMPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|5.5|7.27|12.99|6.02|7.1056|7.32|8.02|||4.55|3.54|4.76|4.03|4.41|6.05|7.07|6.47|6.53|7.02|6.46|5.24|5.82|5.36|5.19|6.1|6.25|6.48|5.7|6.13|8.12|8.15|9.64|8.46|10.62|11.2|11.76|11.595|9.45|9.055|8.93|6.925|5.06|6.57|7.336|6.25|6.21|7.785|10.88|8.8|8.9|7.16|6.78|4.645|3.52|3.09|4.3|3.695|3.1|2.71|2.78|2.9401|2.775|2.93|2.58|2.44||
2025-07-04 07:11:54|pink_usa_0184|CESTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.55|3.5|3.5|3.5||
2025-07-04 07:11:56|pink_usa_0185|DFIHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||||||19.95|21.15|23.55|22.15|26.3|27.2|19.6|21.8|25.97|31.85|29.85|31.5|30.75|37.65|41.2|41.5|47|40.95|42|52.36|52.63|56.9|53.95|65.55|63.1|55.5|53.03|45.86|51.1|51.86|47.1|42.65|46.75|33.58|30.56|29.54|32.84|37.18|35.24|41.87|40.68|37.64|42.12|42.1|43.08|43.7|44.18|45.47|38.67|35.58|29.1|26.43|21.23|20.8|20.75|21.51|21.78|17.53|15.64|13.66|13.6|13.778|12.03|16.15|15.615|12.12|11.65|9.96|9.26|9.6|12.355|11.09|12.89||
2025-07-04 07:12:00|pink_usa_0186|DFILF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5|5.9363|6.2||6.7|7.3|8.38|8.25|8.35|7.9|8.4||10.15|11|10.8302|13.5|12.74|10.34|10.6|9.25|10.18|10.5499|9.48|8.37|9.4|6.38|5.87|5.67|7.11||7.1871|8.3336|8.02|7.78||8.39|8.29|9.2|8.92|9|7.82|7.25|5.85|5.22|4.69|4.17|4.5248|4.24|4.39|3.58|3.3|2.66|2.72|2.77|2.55|2.86|3.088|2.31|2.59|1.97|1.88|1.85|2.18|2.15|2.65||
2025-07-04 07:12:03|pink_usa_0187|KCKSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.86|0.9|0.91|1.0445|0.952|0.84|0.65|0.82|0.75|0.745|0.82|0.855|0.88|0.85|0.9|0.87|0.84|0.7897|0.7|0.6463|0.61|0.576|0.58|0.41|0.35|0.395|0.4|0.45|0.5|0.4||0.32|0.2975||0.3142|0.32|0.266|0.255|0.2475|0.33|0.33|0.2879|0.2602|0.2602||
2025-07-04 07:12:05|pink_usa_0188|PYHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.023|0.025|0.034|0.0285|0.033||0.0315|0.036||0.0285|0.0285|0.037|0.038|0.046|0.074|0.086|0.082|0.106|0.136|0.137|0.133||0.11|0.0971|0.123||0.113||0.126|0.117|0.118||0.149|0.127|||0.135|0.14||0.13|0.14|0.1433|0.135|0.15|||0.105|0.125|0.1206|0.1098|0.11||0.0888||0.0698|0.0801|0.0776|0.0737|0.0684|0.0675|0.0728|0.0612|0.0525|0.06|0.0654||
2025-07-04 07:12:08|pink_usa_0189|CWPWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.098|0.095|0.1|0.09|0.105|0.05|0.041|0.046|0.03|0.029|0.03|0.04|0.035|0.035|0.049|0.08|0.06|0.09|0.078|0.051|0.1|0.072|0.05|0.045|0.0503|0.06|0.049|0.053|0.042|0.04|0.049|0.0468|0.049|0.0421|0.0391|0.0449|0.044|0.046|0.044|0.049|0.046|0.039|0.059|0.085|0.066|0.0933|0.0995|0.0922|0.0922|0.1|0.0825|0.0825|0.09|0.0743|0.0853|0.0801|0.08|0.0763|0.0695|0.0958|0.0501||
2025-07-04 07:12:13|pink_usa_0190|AMVGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:14|pink_usa_0191|ASEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0467|0.0867|0.09|0.22|0.2467|0.2467|||0.2433|0.15||0.1133|0.1033|0.17||||0.4733|0.53|0.82|0.8933|0.88|0.9533|1.0867|0.8733|1.0867|0.9|0.82|0.7768|0.75|0.795|0.54|0.53|0.54||0.44|0.425|0.449|0.38|0.351|0.405|0.388|0.333|0.355|0.36||0.265||0.315|0.335|0.295|0.305|0.28|0.2751|0.261|0.275|0.2988|0.3043|0.289|0.2809|0.2601|0.2601|0.2779|0.2701|0.2744|0.2188||
2025-07-04 07:12:18|pink_usa_0192|RNHEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1105|2.0532|1.8622|1.7189|1.4086|1.6167|1.9004|1.2882|1.1077|0.573|0.3438|0.4393|0.7258|0.5825|0.5634|0.4775|0.4775|0.4775|0.4087|0.4727|0.4|0.5178|0.5|0.5|0.4|0.29|0.26|0.246|0.25|0.2|0.22|0.32|0.22|0.185|0.1903|0.33|0.38|0.3014|0.29|0.3092|0.326|0.21||0.2|0.3775|0.2681|0.2507|0.2463|0.2712|0.2283|||0.025|0.025|0.0875|0.05|0.0004|0.0004|0.0001|0.0001|0.0001|0.0001||
2025-07-04 07:12:20|pink_usa_0193|PLTYF|price_second_month|0.23004694835681|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.15|8||6.6|6.3|6.51||6.3|7|||||||6.2|6.5||||8|||||4.7||6.5||4||9.99|6.7|5.05|||4|5.05||5.11||5||4.5|2.14|||||||||||0.02|0.02|0.02||0.02||
2025-07-04 07:12:24|pink_usa_0194|IDCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|13.84|17.792|14.42|13.96|14.56|15.36|14.76|15.95|13.05|10.93|14.49|12.04|11.06|13.04|14.1|14.1|13.004|14.26|11.98|12.76|13.15|12.71|14.59|17.86|11.68|12.48|10.15|10.155|12.87|11.825|13.06|13.06|15.27|16.235|18.015|17.045|14.7|14.295|15.1775|14.15|12.4|14.49|13.69|13.25|11.8|12.04|13.535|12.84|11.15|10.5|12.18|11.88|10.14|9.91|10.22|10.65|8.535|9.58|10.08|11.8|11.94|11.71|14.491|14.5197||
2025-07-04 07:12:27|pink_usa_0195|CICHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|15.596|19.092|15|15.9|16.56|18.48|16.85|18.89|13.64|13.47|16.8|13.63|13.74|14.98|16.53|16.29|14.61|16.26|13.78|14.65|15.07|15.04|16.53|19.05|13.89|13.78|11.84|12.94|14.76|14.995|16.34|16.68|17.07|17.75|21.675|20.67|17.75|17.075|17.68|15.88|14.53|16|16.06|16.13|14.77|15.45|16.39|16.07|14.5|12.97|15.2|14.73|12.3|12.03|12.66|12.85|10.24|11.6|12.2|14.82|14.52|14.89|17.19|17.855||
2025-07-04 07:12:30|pink_usa_0196|BACHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|15.12|12.63|12.5|12.62|13.65|12.77|13.35|9.92|7.78|10.74|9.43|9.55|10.3|12.03|11.89|10.45|12.169|10.58|11.69|11.7|12.85|14.2|17.47|12.99|11.29|9.44|9.805|11.04|10.98|12.65|12.38|13.3477|12.37|13.49|13.25|11.34|10.71|11.274|10.43|9.59|10.17|9.94|9.11|8.44|8.66|8.74|10.13|8.74|8.87|9.893|9.71|8.618|8.55|9.1585|10.15|8.564|9.17|9.74|12.56|11.22|11.54|14.16|14.77||
2025-07-04 07:12:33|pink_usa_0197|ACGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|12.78|10.59|12.38|10.72|9.87|10.7825|13.43|11.7|10.7|12.94|10.9139|11.02|11.73|11.75|12.3|13.42|9.95|9.65|8.43|9.19|10.15|10.405|11.69|12.06|11.59|11.88|13.83|12.72|11.815|11.39|11.82|10.59|9.5475|10.36|10.138|10.04|8.99|9.5796|9.23|9.83|8.33|8.26|9.7|9.47|8.02|7.81|8.76|9.945|8.03|9.16|10.47|11.418|11.39|12.5528|14.66|15.98||
2025-07-04 07:12:36|pink_usa_0198|BKFCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5434|0.7245|0.9919|1.104|0.9056|0.828|1|0.9818|0.8273|0.8909|0.745|0.67|0.8||0.65|0.7|0.78|0.74||0.7309|0.63|0.6|0.765|0.71||0.97|0.865|||0.54||||||0.72|0.8605|0.79|||0.85||||0.65|0.59|0.55||0.58||0.54|0.595|0.652|0.6606|0.5673|0.51|0.6047|0.6572|0.5501|0.6|0.6|0.71|0.71|0.75|0.85|0.92||
2025-07-04 07:12:39|pink_usa_0199|BCMXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.9091|25.3909||23.3636|19.15|||18.75|||||||17.33|16.27|18.54|18.33|20.73|24.64|22.35|||14.56|18.2|19.3|18.525||17.83||20.7|19.81|18.31|||19.11|16.9|16.78|16.13||13.4|13.42|14.369|16.1|14.45|15.12|17.35|16.5|14.53|12.25|15.6||15.03|14.97|15.39|19.486|20.05|18.09|21.8|20.05||
2025-07-04 07:12:42|pink_usa_0200|CILJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.55|4.15|5.05|4.1|4.2978|3.8333|4.45|3.848|3.37|2.45|2.585|2.9786|2.2913|2.6833|2.92|3.31|2.85|2.4123|3.158|2.6606|2.5913|2.85|2.94|4.08||3.2|3.73|2.33||2.33|2.44|3|2.89|3.31|3.41|3.45|2.79|2.3|2.15|2.42|2.27|2.3426|2.46|2.52|1.87|2.5|2.2275|2.27|2.084|1.72|1.6|1.85|1.47|1.415|1.42|1.8|1.64|1.45|1.3307|1.23|1.49|1.38|1.88|1.95|2.039||
2025-07-04 07:12:45|pink_usa_0201|CHPXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:46|pink_usa_0202|PNGAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|6.3|7.9|9.58|8.12|7.495|8.065|11.47|10.1|10.35|8.075|6.81|8.585|7.365|7.375|7.52|8.355|7.88|6.895|9.195|8.15|7.45|8.18|7.392|11.095|15.65|9.675|11.55|8.66|8.6154|10.45|10.955|10.69|12.5|15.9499|21.71|21.08|20.04|19.19|19.03|19.8|21.24|22.98|23.2|22.49|19.56|22.01|22.81|24.87|21|16.545|14.7|15.87|12.19|11.73|10.772|13.58|14.16|12.05|9.85|9.04|11.15|9.46|11.38|11.88|11.72||
2025-07-04 07:12:49|pink_usa_0203|PIAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.175|3.15|3.9|4.475|3.9|3.775|4|5.745|4.925|5.295|3.95|3.35|4.36|3.7|3.765|3.785|4.18|3.885|3.43|4.545|4.075|3.6145|4.0168||5.375|7.36|4.77|5.56|4.435|4.34|5.31|5.2|5.17|6.4725|7.94|10.55|11.06|9.8|9.79|9.51|10.65|10.945|11.4|11.77|11.05|9.815|10.55|11.69|12.52|10.76|7.82|6.91|8.44|6.2525|5.82|6.03|6.82|6.565|5.96|4.6|4.58|5.4|4.35|5.75|6.23|5.995||
2025-07-04 07:12:52|pink_usa_0204|CTPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|11|14.45|13.75|11.5|8.1|10.42|13.47|12.9|14.57|9.4|8.87|9.24|7.54|7.11|6.25|7.56|5.96|5.65|7.03|6.55|8.86|10.39|8.61|8.74|9.75|9.07|8.89|6.91|6.86|8.12|7.55|7.74|7.59|7.54|7.18|7.46|7.48|7.0625|7.76|7.52|7.21|5.89|6.47|6.025|4.87|5|3.84|3.98|5.49|5.43|4.595|5.74|5.45|5.32|5.05|5.85|5.83|4.66|4.68|4.83|5.1536|4.565|6.07|6.01|5.85||
2025-07-04 07:12:55|pink_usa_0205|BHKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|37.7|39.25|40.263|41|47.2|53|48|46.9|46.1|49.5|||20.5|19.85|28.7|39.97|50.7|46|42.74|51.19|68.26|59.55|61.77|51.73|43.72|56.45|57.85|64.3|61.66|68.08|70.47|62.27|67.78|62.56|59.9|67.185|70.71|70.2|79.14|64.21|63.11|51.25|61.77|66.8|74.815|81.2|90.05|98.8|95.83|101.13|101.28|98.56|77.84|83.35|78.32|67.35|68.05|68.8908|63.45|57.615|63.17|65.42|75.79|62.88|60.5|78.53|77.05|68.45|63.71|68.26|60.04|53.57|54.77|49.55|64.91|59.69|62.4|68.7|86.0599||
2025-07-04 07:12:58|pink_usa_0206|BNKHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.04|1.46|2.1|2.48|2.35|2.13|2.58|3.42|3.06|3.07|2.575|2.175|2.8|2.87|3.25|3|3.37|3.48|3.2|3.37|3.15|2.96|3.33|3.558|3.48|3.86|3.33|3.19|2.56|2.98|3.34|3.62|4.022|4.381|4.78|4.69|4.62|5.2|4.77|3.7301|3.91|3.95|3.34|3.41|3.56|2.83|3.01|3.09|3.01|3.665|3.235|3.22|4.11|3.72|3.4|3.04|3.52|3.12|2.8115|2.61|2.3018|3|2.81|3.225|3.3|4.0225||
2025-07-04 07:13:02|pink_usa_0207|CIHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0309|1.6976|2.0818|2.609|2.2337|2.156|2.3934|2.4504|2.213|2.3934|1.8806|1.8141|2.1845|1.8616|1.7571|1.8046|2.1655|2.099|1.7476|2.09|1.77|1.72|1.96|1.95|2.17|3.22|2.75|2.64|1.62|2.06|2.43||2.48|2.71|3.25|3.99|4.09|4.19|3.66|3.95|4.4|4.76|4.67|5|4.86|4.48|4.96|6.26|7.88|9.06|8.485|8.1|8.325|5.3519|5.3|3.451|5.81|4.81|3.89|3.905|3.93|4.65|4.24|4.7|4.87|5.09||
2025-07-04 07:13:05|pink_usa_0208|CIHKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|11.5|12.58|10.15|9.58|11.4|9.49|9.11|9.32|11.31|10.12|9.08|10.63|9.276|9.16|9.66|10.24|11.408|14.4|10.588|12.95|9.1|10.4|12.2|12.57|13.49|15.22|17.12|20.1575|21.56|20.5|18.62|19.76|21.99|24.27|23.58|24.66|24.51|23.289|25.5375|33.2|40.9|46.46|42.87|39.33|43.42|31.58|24.86|24.65|28.78|23.02|19.31|17.9|18.92|23.35|21.39|22.04|28.65|31.64||
2025-07-04 07:13:08|pink_usa_0209|CMAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5556|5.5833|6.5347|6.4722|6.2986|6.5347|9.6111|8.6458|7.4097|8.125|7.1042|7.0347|8.2667|9.0583|9.75|11.9|8.3083|8.1667|7.125|7.9083|8.6667|9.3917|9.5833||8.3333|8.0333|9.15||7.53|7.36|7.6|7.14|6.515|7.15|6.79|7.02|6.39|5.4855|5.99|5.49|4.25|4.16|3.86|3.585|3.1|3.062|3.49|4.25|3.3029|3.355|3.5|3.82|3.49|3.875|4.76|4.82||
2025-07-04 07:13:11|pink_usa_0210|CGMBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|||||0.8333|0.8333||0.7417|0.8917|||||0.8667|0.9433|0.7667|0.7||0.78|||0.72||0.705||||0.5482|0.4273|0.4097|0.424||0.32||0.3483|0.4197|0.33|0.3423|0.31|0.355|0.33|0.33|0.4105|0.4596||
2025-07-04 07:13:14|pink_usa_0211|TCEHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|2.02|2.98|3.76|3.836|3.67|3.666|4.392|5.218|5.492|4.68|4.04|5.182|5.4|6.21|6.528|6.89|7.76|9.18|10.79|15.87|14.67|16.32|16.13|17.41|20.69|16.85|20.15|17.88|20.98|26.44|25.28|26.56|35.58|41.93|54.89|54.89|52.54|42.9812|37.03|42.865|40.86|41.27|42.6|49.65|53.91|66.07|75.79|87.2|74.6|58.96|63.2|54.49|44.25|41.26|36.2|43.6|43.51|42.05|41.32|34.98|48.75|48.51|51.2|61.61|65.76||
2025-07-04 07:13:17|pink_usa_0212|SNPMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2959|0.5148|0.5089|0.4882|0.4484|0.432|0.4556|0.5635|0.5976|0.5793|0.5214|0.6213|0.6923|0.5757|0.5546|0.5976|0.645||0.76|0.8818|0.8223|0.918|0.9451|0.7974|0.808|0.8657|0.748|0.6551|0.5115|0.6895|0.7015|0.6578|0.7561|0.8175|0.73|0.705|0.77|1.06|1.01|0.898|0.83|0.75|0.56|0.57|0.55|0.5|0.4675|0.4575|0.61|0.555|0.4414|0.4788|0.5358|0.49|0.4546|0.4589|0.5295|0.666|0.54|0.5111|0.57|0.6577|0.6353|0.4976|0.5846|0.525||
2025-07-04 07:13:21|pink_usa_0213|FOSUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.65||33.07|36.25|35.87||38.3||40.22|53.526|50.67|55.4|46|40.33|43.11|31.75|30.9|33.5||31.46||31.79||38|32.8199|28.76|27.98|25.75|18.52||21.7|17.14|||13.9|14.53|12.45|13.6105|13.9025|12.07||
2025-07-04 07:13:23|pink_usa_0214|CRWOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:24|pink_usa_0215|EGRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:25|pink_usa_0216|CCCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:27|pink_usa_0217|CKHUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.3|12.32|11.54|12.765|12.115|11.97|12.98|12.81|12.41|12.45|11.19|11.23|10.335|10.48|9.42|8.845|9.15|8.59|6.37|6.63|7.31|7.45|7.81|7.28|6.25|7.4|7|6.4|5.595|5.93|6.05|5.335|4.94|5.11|4.96|5.45|5.18|4.98|5.64||
2025-07-04 07:13:29|pink_usa_0218|CWYCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:30|pink_usa_0219|CSUAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|17.18|15.072|14.644|17.26|16.46|18.82|16.852|17.488|18.664|14.104|15.44|16.15|14.91|13.1|12.56|13.47|10.84|11.02|11.62|10.705|10.075|9.802|6.43|6.37|5.85|6.41|7.09|8.335|8.65|9.895|10.26|10.02|11.27|10.13|8.782|9.27|9.83|8.25|7.85|7.62|6.9|6.94|6.51|7.73|7.3425|8.77|8.79|8.35|11.1|12.95|12.56|11.25|12.007|14.06|11.57|12.855|15.75|18.66|17.29|16.59|15.18|16.87||
2025-07-04 07:13:33|pink_usa_0220|CUAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|3.05|3.85|4.9|4.25|4.05|3.7817|4.25|4.02|4.9|4.16|4.2|4.6|3.51|3.87|3.98|4.03|3.35|3|3.49|2.66|2.68|2.97|2.71|2.5|2.55|1.66|1.54|1.4|1.44|1.74|2.076|2.08|2.36|2.5104|2.56|2.78|2.6|2.08|2.31|2.42|2.04|1.9913|1.9431|1.75|1.7|1.6264|1.745|1.82|2.28|2.095|2.1|2.9|3.09|3.045|2.81|2.975|3.45|2.87|3.1882|4.11|4.59|4.15|4.55|3.75|4.21||
2025-07-04 07:13:37|pink_usa_0221|PCCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.12|1.13|1.25|1.1|1.05|1.05|1.28|1.29|1.344|1.25|1.31|1.4942|1.28|1.22|1.33|1.37|1.2|1.1|1.19|1.02|1.17|1.44|1.11|1.02|1.22|0.835|0.72|0.6|0.65|0.65|0.68|0.73|0.67|0.61|0.625|0.71|0.835|0.7409|0.708|0.657|0.5734|0.48|0.463|0.471|0.32|0.3529|0.3335|0.3724|0.3915|0.39|0.4704|0.4905|0.5131|0.4242|0.4373|0.5171|0.65|0.6888|0.6567|0.74|1.01|0.86|0.6953|0.78|0.82||
2025-07-04 07:13:40|pink_usa_0222|CAOVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.5878|7.3333|10.0083||11.4267|14.4967|14.805|15.1833|15.28|14.985|13.64|12.7867|14.675|14.5083|15.0317|18.5347|14.8617|17.225|14.6333|14.415|17.46|14.4083|15.965|14.525|17.6583|15.4408|17.6667|17.13|15.8|16.806|18.49|17.2|15.582|17.0575|16.845|15.51|14.955|11.615|10.95|11.46|11.16|11.88|15.53|15.15|13.235|12.24|12.84|11.08|10.62|9.41|7.46|10.26|8.015|8.425|8.65|8.23||
2025-07-04 07:13:43|pink_usa_0223|BKEAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3182|2.0455|1.6545|2.0909|2.0182|2.2182|2.0909|2|1.8636|1.7273|1.9091|1.6545|1.5273|1.5909|1.6818|2.0909|2.9091|3|2.5455|2.5|2.9091|2.7909|2.6364|2.6455|2.6727|3.0091||||5.4091|5.4091|5.1364|5.5455|5|5.5455|3.5455|1.5364|1.8091|3|3.16|4.14|3.53|3.45|3.76|4.22|4.27|4.01|3.76|3.25|3.94|3.43|3.57|3.75|4.08|4.04|3.9|4.4|4.05|4.11|4.25|4.1|4.11|4.54|3.34|3.63|2.79|3.48|4.03|4.07|4.23|4.068|4.5|4.09|4.28|4.125|3.57|3.29|3.47|3.07|2.515|2.21|2.05|1.93|2.305|2.061|2.29|2.04|1.7|1.52|1.7845|1.4|1.2|1.08|1.35|1.2|1.29|1.22|1.2|1.3396|1.24|1.22|1.36|1.46||
2025-07-04 07:13:47|pink_usa_0224|LGFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.23|15.39|13.1|16.28|20.3564|23.98|24.155|28.28|30.24|27.817|28.42|30.84|35.54|36.6|42.11|45.98|44.136|52.08|64.125|56.18|59.035|43.09|47.38|57.82|50|31.73|29.165|28.75|19.41|22.25|17.47|12.48|16.7975|11.1|13.79|13.88|12.5||
2025-07-04 07:13:49|pink_usa_0225|AHCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6667|11.6|13.7333|15.94||20.77|15.04|17.44|14.27|12.95|16|17.94|17.25|16.44|18.66|18.33|17.07|17.93|15.43|16.92|20.71|14.873|14.3|9.197|11.99|14.24|14.105|17.2|16.61|18.92|22.82|26.37|30.83|30.665|24.975|27.3792|28.43|28.025|31.964|37.157|35.62|37.98|32.6599|31.04|30.62|28.2104|23.96|28.47|25.56|18.94|16.62|18.29|14.01|14.24|12.18|10.895|12.956|10.73|13.24|13.595|13.22||
2025-07-04 07:13:53|pink_usa_0226|ZHEXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615|0.7|0.925|0.99|0.93|0.94|0.982|0.985||0.77|0.585|0.675||0.64||0.71|0.83|0.866||||||1.09|1.28||1.13||0.86||1.11|1.05||||1.2|||0.7968|0.82|1.02|1.08|1.03||||0.6754|0.7277|0.8965|0.83|0.8179|0.903|0.8736|0.86|0.7372|0.7219|0.8055|0.7478|0.7607|0.608|0.7581|0.6871|0.6679|0.6527|0.6527|0.7846||
2025-07-04 07:13:56|pink_usa_0227|DNFGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.4||101.05|||89.5|68.65|72.55|75.9|78.22|69.35|78.49|68.26|73.34|88.9|76.4518|78.24|79.69|47.69|71.075|63.2|56.33|56.15|50.1|57.46|56.96|64.61|63.73|62.76|55.84|48.64|46.762|52.93|41.29|44.4|48.83|42.5|30.15|34.75|56.57|52.69|||45.6|43.35|32.76|34.71|27.25||22.4|17.96|23.97|20.18|18.56|12.43|22.38|30.98|26.61||
2025-07-04 07:13:59|pink_usa_0228|MPNGY|price_second_month|0.013157894736842|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.62|61.054|71.6||82.39|62.18|54.9835||51.482|44.61|45.93||32.33|29.27|20.1||29.63|38.24|38.81||33.405||
2025-07-04 07:14:01|pink_usa_0229|CRRRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:02|pink_usa_0230|CRCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|7.99|7.99|7.99||
2025-07-04 07:14:06|pink_usa_0231|WEICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:07|pink_usa_0232|JIAXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81|1.54|2.17|2.57|1.97|1.96|2.14|3.1|3.25|3.17|3|2.4|2.8|2.031|2.35|2.5|2.45|1.97|1.67|1.8|1.8|1.65|2|1.68|1.65|1.9||||1.1|||1.69||1.75||1.6|||||1.18|1.09||1.25|0.95|1.14|1.5|3.1|2.44|1.805|1.63|1.78|1.54|1.13||1.76|1.6|1.505|1.39|1.35|2.35|1.47|1.48|1.56|1.7||
2025-07-04 07:14:11|pink_usa_0233|JMHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|24.1|28.8|31.25|30.7|32.85|43.35|44.95|44.5|50.85|52.63|49.25|49.5|50.28|54.85|57.95|64.58|65.79|52.02|53.39|55.575|60.675|60.48|61.275|64.64|60.99|50.05|50.79|55.3|53.37|60.59|55.74|62.33|64|65.5|64.705|65.2|64.98|63.41|64.71|71.79|61.79|52.65|57.3|56.95|44.58|41.265|52.97|52.06|65.06|56.85|57.04|59.59|58.4|52.4|48.29|50.73|48.79|45.38|40.11|42.03|38.161|37.05|43.32|40.915|45.3955||
2025-07-04 07:14:14|pink_usa_0234|JARLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|26.5|29.35|30.9|29.35|32.75|41|44|45.1|52|56|51|49.75|48.1|54.05|59.35|63.3|67.5|55.5|53.72|56.45|61.47|60.1|59.95|64.63|62.01|47.3|50.25|55.72|56.38|59.67|54.8|62.15|64.4|65.95|65.2|62.6|65|63.35|64.14|71.21|63.45|54.39|57.92|56.19|40.37|41.48|54.95|51.02|63.9|54.6|57.1|59.83|59.09|51.25|48.4|49.335|48.8|46.262|40.059|41.75|37.2025|35.8982|41.14|38.1015|43.208||
2025-07-04 07:14:17|pink_usa_0235|CICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1969||4.5769|4.5231|4.2154|4.2692|3.3769|2.0923|1.6692|2.5077|1.6385|1.5923|1.7308|1.9692|1.5923||1.6846|1.6231|1.4538|1.6631|1.7985|1.8923||2.7385||1.3769|1.2462|1.3462||1.7692|1.6308|2.4338|1.8769|2.0462|2.1231|1.6308|1.5923|1.5308|1.4923|1.3731|1.5385|1.4615|0.9692|1.9846|3.7154|4.2846|7.4846|9.13|8.495|9.445|8.79|7.35|5.05|5.25|4.52|4.58|4.63|5.5|8.7|6.73|7.09|8.14|9.35||
2025-07-04 07:14:20|pink_usa_0236|ZTCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:21|pink_usa_0237|SMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:22|pink_usa_0238|SNLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.565|10.021|10.362|10.736|9.361|9.361|9.471|11.957|9.658|9.933|8.107|6.21|9.14|7.28|8.51|8.7|9.16|7.98|6.4|7|6.94|7.82|8.78|8.25|8.02|8.77|7.3|7.93|6.39|7.25|8.4|7.1|8.37|8.4625|8.35|9.08|9.1|8.53|8.54|8.09|9.225|8.285|7.6|7.65|7.25|5.79|5.98|6.5|7.48|7.935|7.63|6.34|6.615|7.14|7.46|6.36|6.38|6.79|5.755|5.135|5.53|5.8|5.49|5|5.07|5.1||
2025-07-04 07:14:25|pink_usa_0239|SHTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.6543|23.37|23.13|23|19.673|21.88|22.002|24.88|24.8|21.43|18.89|17.98|16.6925|15.7175|12.07|12.52|12.05|11.95|16.38|12.75|10.79|12.5925|12.26|10.86|11.0962|13.58|16.285|14.51|12.12|14.0292|13.366|11.541|13.531|12.25|11.82||
2025-07-04 07:14:27|pink_usa_0240|PINXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.97|10.68|7.51|7.64|8.2||8.33||||||||||8.51|||6.15|||6.42||||||||||||6.15|6.69|7.43|9.44|9.7|12.38||
2025-07-04 07:14:29|pink_usa_0241|SIELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|8.98|9.68|8.77|8.62|9.08|13.57|12.09|10.52|8.5|8.72|11.05|8.4|8.29|7.96|8.19|7.45|7.38|7.19|6.7|7.25|8.81|11.89|11.31|20.62|13.0325|12.22|8.59|8.09|8.8|9.81|10.01|8.94|8.99|8.1|7.54|7.6|6.34|6.84|||5.9625|6.09|5.98||5.835|5.96|8.19|6.39|5.1|5.788|5.6|4.75|4.795||4.66|5.02|4.17||3.8|4.05|3.695|7.8|6.807|6.8375||
2025-07-04 07:14:32|pink_usa_0242|CIADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.828||15.15|||||||25.058||||||17.405|13.47||18.75|||19.2||||35.47|30.95|31.3||36.25|41.27|38.962|36.97|38.38|45.11|52.76|57.225|58.46|56.4|57.45|62.71|49.18|45.05|45.15|45.64|38.73|32.42|30.95|24.9275|19.35|16.74|21.437|22.8|22.63||
2025-07-04 07:14:35|pink_usa_0243|SUHJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.438|9|9.375|6|9.6|8.375|11.1|9.9|8.6|7.4|7.5|7.9|6.4|6.75|5.6|5.04|7.35|7.75|9.95|8.4|9.2|9.85|9.2|9.55|10.15|9.6|10.45|10.4|11.05|11.4|12|11.7|13.45|21.2|17.45|16.15|13.9|7.85|7.69|12.42|13.6|14.71|13.78|13.23|14.02|16.64|16.2|15.47|14|12.43|15.26|11.33|12.86|14.64|15.56|13.11|12.94|12.91|12.75|13.57|15.09|14.7|15.82|17.04|12.57|12.32|11.36|11.74|14.09|13.135|14.66|14.89|16.8|16.365|16.705|16.225|14.98|14.415|16.63|15.93|14.05|14.52|14.2|11.55|13.415|13.31|16.14|15.65|14.21|12.19|11.63|12.25|11.88|11.9|13.64|12.84|11.345|9.74|10.04|9.67|9.75|10.11|9.35|10.86||
2025-07-04 07:14:39|pink_usa_0244|CBUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.01|50.397|38.23|40|38.87|43.7|49.71|58.7375|56.54|72.485|71.72|76.72|65.12|66.995|53.92|65.18|61.73|48.17|38.94|45.49|28.74|26.4862|24.52|19.834|22.8618|14.55|21.21|25.418|22.76||
2025-07-04 07:14:41|pink_usa_0245|YZCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6931|0.3125|0.637|0.4647|0.7612|1.3542|1.0176|0.5128|0.609|0.9375|0.8494|1.1442|1.3782|0.9679|1.0173|1.2821|1.2859|1.1538|1.1718|1.3987|1.4103|1.9744|2.5474|3.6372|3.0468|3.4853|4.9103|5.0603|4.0801|3.8359|3.2646|4.2103|3.7159|3.6246|3.6615|4.7333|6.6513|9.0523|10.5733|8.44|11.201|8.8718|2.8359|2.9128|6.4769|7.1846|10.3026|10.8974|12.0051|10.5692|14.1487|15.3846|21.359|14.9026|12.5487|12.6462|8.5436|7.3949|7.8821|7.9385|5.159|4.4923|5.6205|3.6103|4.0205|4.2923|4.2821|4.1949|4.5231|2.4051|2.3487|2.2359|2.7538|2.9385|3.5897|4.0769|3.7846|5.1231|4.7692|7.7077|7.3846|5.9026|4.6179|5.1282|4.7436|4.559|4.6718|3.8949|3.9538|3.9077|4.2359|4.7692|6.5205|8.9128|7.8923|12.5692|16.9333|20.3692|17.1115|15.4872|12.9436|12.0192|14.2346|17.6138|19.2308|12.78|11.53|10.16|11.87||
2025-07-04 07:14:45|pink_usa_0246|HEGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|54.93|54.1|62.52|53.62|53.14|53.97|54.43|56.59|59.5|48.5|53.09|40.09|43.52|43.53||40.24|35.46|42.75|50.31|49.35|46.37|45.31|41.02|40.84|37.36|31.635|33.5|37.89|40.58|41.22|36.42|35.335|32.775|28.92|23.97|23.5|24.59|24.03|21.95|22.8501|21.8|19.02|17.81|15.4746|17.09|16.06|14.41|13.93|13.91||
2025-07-04 07:14:48|pink_usa_0247|YSHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.505|0.7|0.865|0.72|0.83|1.15|1.35|1.49|1.29|1.18||1.1|0.78|0.79|0.72||0.73|0.745|0.9522|0.92||0.88|0.9||1.03|0.88|||0.631|0.65|0.505|0.64|0.865|1.13||||0.66|||||0.7|1.03||0.66|0.65|||1.2|0.96|0.96|0.6583|0.6947|0.9999|0.9883|0.9213|1.305|1.05|1.23|1.45|1.9004|1.929|2.37|1.63||
2025-07-04 07:14:51|pink_usa_0248|SHPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|9.87||10.65|16.48|12.36|11.5|9.13|10.53|11.79|||||12.3|12.43|14.31|13.005|||10.03|9.2|8.92|9.355|7.73|8.5625|8.75|8.3725|10.32|9.8|9.21|9.525|8.5335|7.075|8.19|8.96|9.8|8.357|7.37|8.24|7.72|6.83|8.6075|7.27|6.83||
2025-07-04 07:14:54|pink_usa_0249|CHJHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:55|pink_usa_0250|TCYMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:56|pink_usa_0251|DSFGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.884|16.82|16.35|14.53|11.4985|11.3|10.4|8.685|8.48|8.645|9.08|10.37|9.215|9.06|10.475|8.72|7.67|6.56|8.465|7.47|7.01|6.3|6.28|9.05|8.025|9.515|11.265|9.15||
2025-07-04 07:14:59|pink_usa_0252|CGXYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.91||||||||13.03|||||15.71||14.9|13.48|||||||12.61|13.52|13|12.35|13.26|22.37|20.46|22.6288||
2025-07-04 07:15:01|pink_usa_0253|CRYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.97|7.76|7.59|6.47|5.86|5.168|5.43|4.29|3.9525|3.871|3.98|3.88|3.545|3.35|3.52||2.66|2.92|3.47|4.35|3.5026|2.86|2.92|4.48|3.9675|4.27|3.61|3.53||
2025-07-04 07:15:03|pink_usa_0254|CRYYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.677|0.76|0.845|0.646|0.65|0.53|0.48|0.44|0.45|0.35|0.36|0.3||||0.29|||0.39|0.4519|0.3896|0.3896|0.3896|0.3896|0.399|0.4313|0.3795|0.4311||
2025-07-04 07:15:05|pink_usa_0255|TSGTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.125|1.05|1.55|1.375|1.375|1.425|2.125|2.175|2.55|3.25|3.55|4.4|5.525|6.125|4.825|4.45|4.805|5.35|5.55|5.575|5.225|6.225||||8.9|10.175|17.575|15.45|15|14.225|9.075|10.5|9.25|14.125|16.695|24.65|23.675|20.7|26.415|25.575|23.275|28.475|28.23|25.775|26.767|29.98|27.47|26.95|30.575|34.565|36.655|43.585|37.255|39.44|36.815|34.65|31.675|32.41|24.26|21.7|17.82|17.83|16.94|20|22.725|21.57|21.205|21.59|27.15|30.655|23.45|20.195|22.405|29.47|34.75|31.91|25.62|32.5|42.87|51.185|48.294|53.04|43.21|39.864|48.52|43.315|47.73|45|48.418|43.1|41.4772|33.11|32.28|40.325|27.83|30.335|32.734|32.67||
2025-07-04 07:15:09|pink_usa_0256|HYSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|4.03|5.39|5.96|5.2|5.57|6.12|8.1|8.83|9.72|9.31|6.16|8.52|8.12|8.79|9.72|9.7|8.87|8.79|9.31|8.43|9.27|9.83|9.43|9.97|9.28|7.75|8.8|8.06|8.1|9.6|8.95|8.86|9.3|9.2|9.97|11.08|11.31|10.266|9.89|10.21|10.845|8.52|7.6|7.55|6|5.5|8.15|7.92|8.19|7.49|6.33|6.255|6.11|5.86|5.0908|6.8445|5.29|4.195|3.945|3.39|3.285|3.138|3.1|3.1552|3.54||
2025-07-04 07:15:12|pink_usa_0257|GWLLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0967|13.1833|12.1333|16.35|18.8033|16.3633|13.39|13.48|16.0333|21.3|23.1|9.1567|12.66|6.9495|7.08|9.47|9.2|12.27|10.465|12.6|11.74|11.89|10.005|6.13|6.22|7.5|6.81|6.22|7.795|7.3|6.67|9.52|16.8|29.9|23.61|42.89|42.04|22.4|16.38|15.8|13.06|14.43|12.3|11.87|15.3|11.34|18.52|14.14|14.74|16.75|16.2||
2025-07-04 07:15:15|pink_usa_0258|GZUHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.18|||||||28.3||||28.02|||25.606||21.04||||||||47.18||49.44|40.18||40||||33.57|23.16||25.46|26.05|25.24|16.32|11.44|9.8||||5.3||2.32|||2.38|2.06|7.13|3.58|2.34||
2025-07-04 07:15:18|pink_usa_0259|WYNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|26.6|35|30.3|25.58|27|25.01|24.53|29.44|25.769|30.2|27.35|38.62|44.18|41.86|41.25|33.48|31.02|19.89|18.83|12.68|11.3|14.85|13.75|16.95|18.095|21.9725|21.75|29.67|34.85|38|27.485|21.06|23.25|21.02|19.81|21.76|20.24|17.57|18.435|17.88|18.475|17.175|11.34|9.81|9.31|5.22|5.8|5.59|10.6135|8.605|8.93|7.99|9.135|9.64|6.89|7.11|6.98|6.96||
2025-07-04 07:15:20|pink_usa_0260|PPCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5867|||||18.7467|27.7|23.4267|23.5867|27.6733|29.9667|34.3133|38.7267|32.4933|36.8733|27.08|30.8933|27.5267|28.6333|26.8067|27.4467|33.2067|33.2133|32.5067|29.6667|30.84|24.945|27.4|27.098|28.4|30.7|27.9775|22.03|20.35|21|19.3|24.315|21.88|21.366|27.07|24.08|24.745|24.97|22.79|30.46|26.28|29.795|31.865|34.47|32.2|37.5|43.27|49.14||
2025-07-04 07:15:23|pink_usa_0261|OROVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|||||||49|||||||30.425|34.47|||27.75|24.35|24.12|28.6|29.91||28.5|24.95|23.5765|18.35|20||||25.07|45.21|47.84|||||||22.53|25.07|21.03||21.42|38.82|48.08|70.83|131|93.55|133.26|155.2|140.52|88.93|80.5|62|74.6|60.19|75.46|90.55|68.8|64|69.8262|92.5||
2025-07-04 07:15:26|pink_usa_0262|BEIJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.21|0.39|0.375|0.31|0.225|0.25|0.26|0.26|0.23|0.205|0.14|0.2|0.17|0.16|0.23|0.26|0.25|0.238|0.225||0.23|0.27|0.2899|0.293||||||||0.345|0.38|0.371||0.3303|0.3324||0.2958|||0.34||0.28||0.2|0.2|0.17|0.179||0.15||0.11||0.0975|0.0975|0.0975|0.0975|0.0975|0.08|0.1236|0.1163|0.0846|0.0842|0.0842||
2025-07-04 07:15:30|pink_usa_0263|ZLIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.69|12.3|13.16|9.44|8.01|9.87|6.77|6.6|6.12|5.85|6.46|7.76|4|3.9|2.66|2.85|3.31||5.1|4.49|4.82||||3.75|3.26|4|5.4|7.22|||8.209||10.33|15.17|12|9.384|6.694|7.2|5.72|4.78|4.91|5.1|5.35|5.26||6.2|7.11|5.5|6.648|6.945|7.2768||
2025-07-04 07:15:33|pink_usa_0264|AIRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|9.49|11.42|14|17.41|17.3|21.25|26.1|19.9|20.65|19.75|14.85|15.38|12.79|12.33|13.33|15.57|17.87|13.16|14.21|13.094|11.29|12.33|14.197|17.67|25.6|14.05|17.32|12.81|14.29|14.71|12.85|15.6|18.48|18.35|22.85|32.25|23.66|16.9|19.06|22.95|19.62|17.72|18.08|16.624|12.97|13.4|16.275|15.98|15.53|12.737|13.18|16.051|14.39|15.85|14.31|16.91|15.89|13.7998|14.4|11.2426|10.5966|8.75|13.41|10.65|12.85||
2025-07-04 07:15:36|pink_usa_0265|AICAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|0.47|0.56|0.71|0.8|0.96|1.07|1.26|0.92|1.04|0.9397|0.75|0.81|0.61|0.67|0.6766|0.865|0.843|0.665|0.8|0.665|0.6|0.6276|0.69|0.85|1.26|0.897|0.8415|0.6365|0.68|0.8|0.64|0.79|0.933|0.866|0.99|1.6|1.22|0.89|0.975|1.06|0.9757|0.885||0.8351|0.61|0.7166|0.8|0.87|0.8|0.6522|0.7|0.8457|0.643|0.7957|0.745|0.8968|0.8266|0.7488|0.63|0.5501|0.5344|0.49|0.5895|0.5661|0.63||
2025-07-04 07:15:39|pink_usa_0266|BYDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|9.12|11.06|16.25|15.448|14.8|11.54|12.1|8.85|6.71|4.04|4.63|6.36|4.11|3.37|4.86|7.3|8.31|7.08|9.63|12.24|10.81|13.28|11.61|8.667|14.06|8.06|11.71|9.34|11.13|13.82|11.835|11.735|11.33|12.05|19.55|18.0616|13.74|12.04|14.2275|12.85|11.54|10.37|9.6|12.17|11.5|18.3408|52.16|69|44.1|67.13|81.16|63.11|63.85|64.18|45.05|53.77|63.25|63.18|61.6|49.06|54.51|60.9625|66.78|95.815|118.35||
2025-07-04 07:15:42|pink_usa_0267|SHZHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3112|12.95|12.08|12.89|11.96|13.45|13.79|12.7675|11.55|15.375|17.96|22.96|26.64|20.66|19.51|18.18|13.55|10.09|8.4|10.88|7.98|9.74|9.96|8.32|9.77|8.078|7.65|7.26|7.15||
2025-07-04 07:15:45|pink_usa_0268|ALMMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55||1.2|1.09|0.91||0.87|0.914|0.96|0.85|0.6456|0.465|0.54|0.445|0.4068|0.37|0.405||||||0.47|0.4|0.43||||||||0.52|0.476|0.6944|0.6536|0.68|0.54||0.37|0.4108|0.3451|0.293|0.299|0.283|0.188|0.264|0.3829|0.446|0.559|0.588|0.5049|0.7|0.4057|0.3777|0.3822|0.5106|0.48|0.44|0.5231|0.5|0.7465|0.6247|0.5882|0.6048|0.5886||
2025-07-04 07:15:48|pink_usa_0269|MAANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.53|0.64|0.68|0.63|0.42|0.495|0.59|0.54|0.49|0.355|0.27|0.35|0.225|0.22|0.25|0.285|0.26|0.23|0.265|0.225|0.205|0.24|0.29|0.261||0.235|0.23|0.16|0.185|0.245|0.23|0.397|0.335|0.4751|0.415|0.5314|0.5052|0.49|0.4601|0.4628|0.4257|0.39|0.395|0.371|0.282|0.275|0.265|0.3175|0.552|0.4509|0.345|0.4201|0.355|0.26|0.18||0.2|0.1854||||0.1|0.12|0.231|0.2224||
2025-07-04 07:15:52|pink_usa_0270|CHOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.83|1.04|1.03|1.13|1.41|1.16|1.27|1.8497|1.81|1.87|1.59|1.52|1.78|1.34|1.57|1.99|2.26|2.13|2.5|3.26|2.65|2.4|2.6|2.02|1.56|1.88|0.97|1.1|0.74|0.88||0.97|1.04||0.86|0.93|1.17|0.984|0.892|0.91|||1.1201||1.53|0.9|0.8426|0.9352|1.39|0.98|0.7||1.09|1.03|0.9239|1.18|1.15|1.07|1.1|1.1|0.8854|1.001|0.8145|0.95|0.902|0.7694||
2025-07-04 07:15:55|pink_usa_0271|SFOSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.55|3.37|3.8|3.12|3.26|2.19||2.7|3.24|3.61|3.74|3.72|5.01|6.01|6.05|4.28|3.4|3.43|2.91|2.95|2.89|2.8|3.079|4.32|4.3|4.8575|7.42|7.08|5.11|3.94|4.28|3.1101|3.375|3.105|2.6825|2.4425|2.3125|1.7475|1.695|1.595|2|2.01|1.97||
2025-07-04 07:15:58|pink_usa_0272|DIPGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:15:59|pink_usa_0273|WQTEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:00|pink_usa_0274|CHFFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.68|13.12|11.75|11.81|12.67|14.85|13.6||14.32|9.8|8.94|10|9.67|7.67|7.53|6.73||6.4|5.6|5.81|6.175|5.41|||||4|4.2311|3.96|3.46|3.56|3.54|4.08|4.3|4.26|4.26|4.14||
2025-07-04 07:16:02|pink_usa_0275|ZIJMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.93|6.84|5.74|5.01|4.53|4.47|4.51|5.08|5.11|5.95|8.2|4.77|4.97|6.01|6.4|6.75|6.83|7.42|6.51|7.313|6.84|9.12|8.95|7.14|7.45|8.89|7.48|7.53|7.69|8.92|9.05|13.85|19.1|36.34|29.7|27.75|25.35|30.1|25.19|22.64|24.02|32.595|29.55|32.5|30.7|33|45.775|42|38.1|39.2075|45.73||
2025-07-04 07:16:05|pink_usa_0276|XNGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0864||||13.2|||||23.08|||26.872|28.2704|29.936|24.32|21.1168|30.04|19.12|20.08|18.555|19.38|21.155|17.8|19.38|21.13|25.19|30.03|32.72|38.82|37.69|36.385|41.3|34.815|41.33|44.52|46.21|45.18|46.17|53.14|65.805|71.79|76.25|74.921|64.5|55.85|56.64|52.57|57.3|53.79|32.67|29|32.4|39.01|25.74|26.39|27.14|32.48||
2025-07-04 07:16:08|pink_usa_0277|ZHSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.5|8.4|8.51|6.2|7.6|6.971|4.88|4.505|5.09|3.795|3.55||||2.555|2.555|2.555|2.555||
2025-07-04 07:16:10|pink_usa_0278|ZHUZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91||||26|||24.8|||24.45||27.99|28.47||19.42|18.02|17.66||15.725||25.845||31.59||25.65||||||17.92|15.96|12.92|15.4|16.63|16.63|16.63|16.63||
2025-07-04 07:16:12|pink_usa_0279|CEVIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|||18.43|||||13.78|18.84|20.84||||||20.14|||||||||17.85|||||||||||||||||5.77|||5.58|6.08|5.03|4.74|4.74|4.1811|6.44|5.4||
2025-07-04 07:16:15|pink_usa_0280|HOKCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2824|0.2431|0.2558|0.3613|0.2867|0.3344|0.3205|0.3468|0.3295|0.3757|0.3786|0.3613|0.3815|0.3468|0.3584|0.367|0.4335|0.4971|0.4509|0.5058|0.5896|0.5925|0.5722|0.5867|0.6156|0.6878||||0.6589|0.6676|0.7439|0.8647|0.9378|0.8428|0.7973|0.577|0.5385|0.6854|0.7414|0.8358|0.7519|0.8309|0.9001|0.9309|0.854|0.9351|0.9605|0.9563|1.0367|1.024|1.0752|1.2381|1.2893|1.4289|1.1981|1.2134|1.0854|1.2134|1.2672|1.3066|1.2273|1.346|1.2019|1.2886|1.0965|1.1461|1.2743|1.3016|1.3118|1.4106|1.4018|1.4243|1.5217|1.6566|1.6945|1.6244|1.847|2.0903|1.7596|1.6961|1.7324|1.4966|1.3057|1.5476|1.3049|1.7048|1.57|1.46|1.54|1.09|0.9637|0.805|0.897|0.88|0.685|0.6646|0.726|0.775|0.75|0.71|0.7194|0.84||
2025-07-04 07:16:18|pink_usa_0281|TSYHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7|8.26|9.37|9.85|7.68|9.64|11.83|11.05|18.23|10.25|16.4|14.16|19.28|19|20.75|22.26|29.12|27.9375|27.42|31.7275|29.4|26.7|25.7|29.13|20.57|19.766|24.17|22.593|19.7425|19.65|23.324|23.34|21|17.43|16.405|18.9975|16.205|17.0675|18.205|20.22|18.255|18.035|17.444|10.5|13.494|10.809|12.675|14.67|14.045||
2025-07-04 07:16:21|pink_usa_0282|SOTGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.44|120|88.29|130.89|162.54|160.745|134|152.53|205.37|268.87|241.19|300.43|303.5601|237.908|154.5|133|114.69|114.95|94.32|82.55|94.36|64.81|54.718|61.22|81.914|110.77|77.96||
2025-07-04 07:16:23|pink_usa_0283|SNPTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.34|1.83|1.64|2.18|1.7|2.2676|2.27|3.42|5.11|4.93|6.2|7.87|13.58|18|16.33|19.18|12.625|9.45|12.06|8.975|13.145|15.7|16.545|13.88|15.88|20.3|26.32|22.72|27.11|29.37|24.85|14.15|13.3|11.484|11.49|10.455|8.11|8.61|6.52|5.4334|6.145|6.55|11.35|8.25||
2025-07-04 07:16:25|pink_usa_0284|ZHAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.39|0.39|0.4725|0.5|0.495|0.6575|0.905|0.9875|1.03|2.26|1.62|1.9|1.19|1.2|1.75|1.32|1|0.73|0.6929|0.67|0.59||0.5437|0.5357|0.72||0.53|0.8|0.79|1.08|0.91|0.99|0.81|||||||||1.31||||1.226|1.31|1.1|1.08|0.9116||0.876|0.81|||0.8721|1.4055|1.4055|1.4055|1.26|1.466|1.6|1.48|1.48|2.25||
2025-07-04 07:16:28|pink_usa_0285|CGHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|42.45|34.35|39.646|37.525|61.8|72.89|79|101.75|80.72|84.1|89.87|78.85|96.37|98.57|95.1|83.36|73.91|91.74|97.04|92.285|72.705|43.01|40|37.335|34.2|29.89|35.7|28.33|25.605|22.8|22.08|24.7|20.88|18.89|21.4904|21.04||
2025-07-04 07:16:31|pink_usa_0286|CGHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.47|0.51|0.49|0.485|0.5||0.42|0.405|0.34|0.49||0.53|0.65|0.9|0.98|1.1|1.31|1.45|1.56|1.92|1.7|1.57|1.75|1.371|1.4|1.3|1.39|1.55|1.45|1.35|1.5|2.42|3.15|2.84|4.1|3.1526||3.3|2.936|3.85|4.275|3.85|3.55|3|3.6|3.85|3.44|2.87|2.2001|1.72|1.3|||1.44|1.44|1.01|0.8804|0.882|0.925|0.8531|0.82|0.84|0.91||
2025-07-04 07:16:34|pink_usa_0287|HTCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.15|33.95|36.68|40|40.81|35.12|34.31|45.58|46.28|39.34|42.6|39.385|37.18|39.99||37.2|36.38|31.56|30.39|29.6|32.5|36.45|42.71|48.12|46.49|53.87|68.31|87.05|74.4|59.285|54.75|52.45|48.09|41.42|53.11|54.63|48.37|61.13|56.45|55.99|65.66|57.09|63.82|53.2|46.06|41.37|40.9|44.87|47.7|58.24|53.41|55.7|56.05|50.73|43.3|51.25|59.305||
2025-07-04 07:16:36|pink_usa_0288|SHZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.79|44.79|44.79|44.79||
2025-07-04 07:16:39|pink_usa_0289|SNYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.685|||0.465|0.376|0.3|0.305|0.515|0.25|0.24||0.215||||0.18|0.19||0.15|||0.195|0.18|0.2|0.31||||0.525|0.37|0.5|0.593|0.54|0.5|0.58|1.2|1.3|1.2|1.02|1.06|0.9371|1.06|0.9265|1.02|1.34|1.46|1.165|0.6552|0.7863|0.53|0.6166|0.6029|0.7054||
2025-07-04 07:16:41|pink_usa_0290|CHDGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4123||0.443|0.4365|0.74|0.08|0.11|0.5|0.461|0.495|0.471|0.476|0.43|0.41|0.4|0.4241|0.4044|0.347|0.345|0.3549|0.3202|0.2899|0.258|0.281|0.281|0.28|0.3299|0.3|0.366|0.32|0.3167|0.3132|0.315|0.265|0.3|0.29|0.32|0.4225|0.4|0.41|0.4557|0.4276|0.53|0.545|0.64||
2025-07-04 07:16:44|pink_usa_0291|CDGXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|8|14|13.06|||8.51|9.82|||9.81|9.69||9.4|8.45|8.43|7.69||||||||||||||||1.58|||1.77||2.25|2.26|1.8|2.07|1.91|2.01||
2025-07-04 07:16:47|pink_usa_0292|WXXWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5833|7.2333|6.7253|5.1567|6.4767|6.6367|6.7433|7.7767|9.7033|10.3667|16.815|22.7867|27.55|29.99|30.74|27.05|15.16|14.53|17.32|12.55|13.86|10.375|11.9|11.436|4.58|2.88|2.705|3.76|5.7525|6.06||
2025-07-04 07:16:49|pink_usa_0293|LKHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.7592|14.3|9.12|||11.46||||||9.54|||||||||||||||||||13.48|||16.44|||18.41|21.62|16.846|14.41||13.79|10.54|8.085|10.35||8.57|8||8|9.77|8.58|11.29|12.95||
2025-07-04 07:16:51|pink_usa_0294|SHWGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.69||3.69|3.94|4.4|4.1|3.85|4.5|3.56|5.07|4.92|3.98|3.99|3.48|3.37|3.61|2.27|2.97|2.6|2.45|2.53|||3|3.1|2.83|2.69|2.47||3.58|3.66|3.31|4.12|4.83|5.51|7.31|9.46|8.69|7.31|8.88|7.07|5.52|5.25|4.24|5.28|5.34|6.65|6.6|4.08|3.84|2.46|2.62|2.12|2.23|3.01|2.99||
2025-07-04 07:16:54|pink_usa_0295|AACAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6||1.44||1.665|||2.544|2.599|1.828|2.277|2.6|3.14|3.231|3.69|4.09|5.584|4.506|4.445|4.7392|5.567|6.2802|5.902|6.134|5.765|4.811|7.139|6.835|8.0984|10.396|9.1895|11.407|10.8|15.325|21.225|20.0975|15.05|11.1|6.925|6.585|5.34|4.87|6.96|7.18|5.02|7.07|5.57|5.58|5.45|5.87|4.3475|2.98|2.1|1.7101|2.26|2.24|1.985|1.99|2.776|2.23|3.142|3.666|4.575|5.94|4.82||
2025-07-04 07:16:57|pink_usa_0296|CPKPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:58|pink_usa_0297|SOHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.63|0.58||0.48|0.5|0.62|0.75|0.76|0.8886|0.8632|0.63|0.73|0.71|0.645|0.735|0.765|0.8452|0.85|0.83|0.7456|0.79|0.86|0.7444|0.6963|0.73|0.61|0.54|0.4517|0.4607||0.52||0.53|0.58|0.65|0.51|0.53|0.495|0.39|0.41|0.34|0.3|0.39|0.37|0.375|0.35|0.26|0.28|0.28|0.414|0.2376|0.2123|0.1683|0.1746|0.1745|0.1817|0.1663|0.1451|0.1451|0.086|0.1006|0.0929|0.0956|0.0791|0.063||
2025-07-04 07:17:02|pink_usa_0298|MCRPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.695|0.72|0.71|0.645|0.635|0.485|0.48|0.57||0.395|0.458|0.537|0.57|0.73|0.728|0.71|0.9404|1.13|1|1.3762|1.0996|1.05|0.98|0.9177|0.8571|0.95|1.34|2.85|4.35|4|7.12|7.51|5.9|4.8701|2.96|1.955|2.5||3.15|1.8|2.14|1.48|0.971|0.8477|0.7061|0.78|0.9685|0.933||
2025-07-04 07:17:05|pink_usa_0299|HNLGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|4.25|3.05|4.7|4.05|5.062|4.7|4.25|4.125|4.475|4.813|4.5|4.35|4.428|3.9|5.28|6.05|7.65|5.95|7.15|8.9|8.95|8.75|9|9.95|10.7||||17.3|19.7|22.7|24.45|24.15|27.65|22|14.55|14.2|21.35|24.45|25.81|22.32|23.85|29.17|31.9|28.91|33.12|28.59|26.6|34.65|29.82|32.2|27.4|30.75|28.4|26.08|27.06|23.69|27.95|27.01|23.688|23.35|25.56|19.83|17.32|12.92|13.42|16.99|19.4|19.96|20.26|18.88|17.1|17.63|15.52|14.04|13.48|15.1|13.18|12.426|12.64|13.26|9.76|11.97|12.62||12.4|||11||8.49|7.31|9.065|||6.645||5.8|5.73|6.45|6.91|7.12||
2025-07-04 07:17:09|pink_usa_0300|HGKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.95|3.45|3|3.26|3.55|3.5|3.78|3.55|3.75|3.9|3.9|3.96|3.8|4.05|3.95|4.05|4.15|4.15|4.45|4.58|4.6|4.46|4.78|4.9|4.69||||5.05|4.95|5.1|4.85|5.6|5.7|6.4|5.62|5.81|5.44|5.51|5.37|5.57|6.07|5.99|6.33|6.36|6.87|7.78|7.68|7.29|7.42|7.93|8.83|8.91|9.5|8.5|8.1|8.43|8.7|9.4095|9.42|10.01|9.83|9.06|9.1|9.2|10.01|9.61|9.22|9.042|8.8|8.66|8.42|8.5|7.09|7.09|6.6|6.83|6.93|6.66|7.06|6.971|5.75|5.6675|5.27|5.37|6.05|6.21|6.01|6.35|6.6545|6.014|5.02|5.3|5.36|5.18|5.06|6.0753|6.015|6.78|6.45|6.702|6.6||
2025-07-04 07:17:13|pink_usa_0301|HLPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.9|2.9|4.75|4.5|5.45|5.6|5.35|5.25||5.67|5.25|4.85|4.6|4.5|5.8|6.05|7.15|6.35|7.4|8.15|7.6|7.15|7.85|7.4|8.85||||14.35|16.1|18.45|20.6|19.25|18.4|15.4|9.01|9.31|15.88|16.31|18.65|18.53|17.55|22.24|23.46|20.4|21.12|17.79|15.03|18.8|15.72|17.53|17.95|19.45|18.38|15.65|17|13.89|15.78|15.9|15.005|14.51|16.29|10.85|12.055|8.98|9.59|11.39|11.11|12.8|12.81|12.44|11.43|11.81|11.46|10.06|9.81|12.17|11.02|11.42|10.525|11.56|10.59|13.41|13.03|13.96|12.51|12.585|9.975|10.54|9.25|8.42|8.49|10.22|7.88|6.35|7.134|5.23|4.6|3.48|3.8799|4.05|3.86||
2025-07-04 07:17:17|pink_usa_0302|KGDEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|||||||||||54.01||||||126.79|||||291.67|349.09|420|381|343.5301|287.53|249.97|180.21|212.47|161.38|201.94|140.19|142.59|159.3265|103.12|112.6|77.159|100.69|167.8291|160.9515||
2025-07-04 07:17:19|pink_usa_0303|JELCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76||1.72||||||2.4|2.38|2.1||||||2.7|2.6||3.48|3.92|3.68|3.8|3.84|3.62|3.63|3.32||2.83||2.63|2.48|2.615|3.38|3.65|4.33|4.12|3.42|3.075|2.59|1.99|2|1.65|2.28||1.6|1.93|2.45|2.93|2.6|2.2635|2.19|1.6855|1.11|1.26|0.9326|1.385|1.08|1.37|1.61|1.36|1.4|1.31|1.35|1.29|1.29||
2025-07-04 07:17:23|pink_usa_0304|JEHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|||17.37||25.97||25|21.99|22.91||12.41|||||||13.92||13.805|14.395|13.06|20.5||
2025-07-04 07:17:25|pink_usa_0305|CFTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.723|0.85|0.765|0.55|0.59|0.44|0.43|0.495|0.615|0.485|0.695|0.9674|1.0401|1.05|1.89|1.71|1.07|0.99|0.88|0.7957|0.7638|0.6513|0.6085|0.8059|0.57|0.5397|0.429|0.7696|0.8048|0.8109||
2025-07-04 07:17:27|pink_usa_0306|JEXYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.31|16.13|17.79|||19.44|22.4|21.33|20.92|17.69|16.96|20.84|18.8|18.37|17.55|20.79|22.27|20.84|25.64|23.79|23.49|24.43|22.27|24.47|26.7|25.47|27.62|24.6|27.1|28.25|26.94|26.12|28.5|28.7|28.24|30.55|28.47|24.16|26.81|27.6|27.2|26.91|26.47|24.6|23.85|21.83|23.67|24.46|23.8484|21.4|19.87|21.9|20.04|17.375|15.85|19.96||17.51|17.922|19.01|21.05|20.78|21|22.295|23.9676||
2025-07-04 07:17:30|pink_usa_0307|BJCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|3.16|||||3.89||5.66|5.3|5.25|||5.85||||||7.2|7.01|5.81|5.57|4.8|4.25|4.24|4.87|4.27|3.09|3.36|3.85||3.7|2.799|3.21|3.475|2.685|3|2.88|3.6|3.5|2.68|1.92|1.5|1.5917|1.455|1.665|1.9|1.77||
2025-07-04 07:17:33|pink_usa_0308|GNGYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.385||||0.4||||0.365|0.375||0.325||0.48|0.425|0.495|0.44|0.385|0.49|0.395|0.49|0.628||||0.5049|0.5136|0.56|0.603||0.5281|||0.59|0.5198||||0.31|0.32|0.27|0.19||0.18|0.18|0.2113|0.1639|0.16|0.182|0.1729|0.1625|0.1493|0.1606|0.2848|0.22|0.18|0.2|0.2843|0.2434|0.2379|0.3005|0.21||
2025-07-04 07:17:36|pink_usa_0309|MAORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4716|0.3301|0.3395|0.3584|0.4716|0.4716||||0.4433|||||||||||||||||||||0.7215|0.9715|1.3393|1.2261|1.2261|1.4808|1.3299|1.8566|1.9335|2.0184|1.4148|1.2639|1.6223|1.1601|1.2827|1.3205|1.5845|1.6883|1.5641|1.6789|1.5845|1.7223|1.6506|1.6411|1.5657|1.63|1.604|1.51|1.27|1.43|1.39|1.35|1.26|1.4101|1.9|2.18|2.122|2.625|2.23|1.93|2.08|1.805|1.5|1.66|1.64|1.439|1.68|1.9|1.64|1.945|2|2.28|2.19|1.93|1.947|1.67|1.86|1.74|1.769|1.65|1.64|1.63|1.65|1.85|1.75|2.1||
2025-07-04 07:17:39|pink_usa_0310|JNBYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.43|1.19|0.82|1.04|1.13|1.5|2||||1.08|0.97|0.88|||||||1.31|1.31|2.493|1.52||
2025-07-04 07:17:42|pink_usa_0311|XNGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.52|0.6|0.65|0.69|0.68|0.7703|0.8|0.88|0.85|0.69|0.7013|0.7985|0.7149|0.864|0.98|1.15|1.37|1.22|1.43|1.37|1.36|1.3395|1.36|1.45|1.84|1.66|1.69|1.83|2|1.93|2.01|1.97|2.1|2.07|2.427|2.5|3.02|3.2|3.39|4.365|5.29|4.54|3.87|4.18|3.71|3.57|4.08|4.635|4|2.33|2|1.98|1.71|1.5025||2.05|1.75|1.19|1.195|0.82|0.76|0.6882|1.2|1.13|1.28||
2025-07-04 07:17:47|pink_usa_0313|HMCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.6|0.7|1.25|1.17|1.01|1.07|1.16|1.03|1.13|0.77|0.64|0.75|0.5735|0.585|0.615|0.79|0.9|0.945|1.1|0.9131|0.889|0.8932|0.78|0.78|1.03|0.974|1.1||1.14|1.07|1.14|0.98|0.87|0.82|1.092|||0.89|0.9|0.8682||0.6146||0.865|1.05|6.46|4.13||4.15|3.18|3.465|||2.645||2.71|1.925|1.27|1.27|1|1|1|1|1|1.25||
2025-07-04 07:17:50|pink_usa_0314|GRVWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.555|0.64|||0.41|0.6|0.435|0.46|0.4|0.485|0.49|0.5|0.4651|0.49|0.576|0.64|0.7|0.719|0.505|0.6502||0.6068|0.53|0.43|0.4055|0.35|0.39|0.5165|0.5333|0.4901|0.454|0.3698|0.3723|0.2575|0.2018|0.1668|0.3|0.246|0.2955|0.21|0.1965|0.315|0.2861|0.3187|0.3325|0.2831||
2025-07-04 07:17:53|pink_usa_0315|HDVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.03||4.65|3.95|4.9|4.25|4.25|4.9|5.87|6.5|5.53|6.2|6.5|7.18|7.1|7.5|8.75|9||||9.75|10.7|7.85|10.3|0.2|0.4|||0.3||||0.41||0.49|0.56|0.42|0.46|0.34|0.38|0.37|0.42|0.43|0.44|0.38|0.33|0.36|0.38|0.321|0.38|0.476||0.382|0.576|0.45|0.37|0.45|0.4|0.4|0.4825|0.43||||0.426|0.42|0.4275|0.317|0.41||0.41|0.47|||0.265|0.2|0.2|0.265|0.24||0.235|||0.2056|0.07|||||0.1|0.1086|0.1086|0.035|0.0317||
2025-07-04 07:17:56|pink_usa_0316|CHWTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8979|1.1972|1.3967|3.0928|6.5846|6.1856|7.9814|12.2714|11.1739|4.7888|3.1926|3.9907|3.8909|2.7935|3.3921|5.7865|4.7888|8.6797|8.2807|6.9837|12.87|9.6176|8.5002|8.9072|7.1832|13.1692|7.7818|6.7842|5.83|6.2|7.07|4.496|4|3|1.6|4.8|1.2|0.3904|0.18|0.4|3.272|0.41|2.144|0.488|1.04|1.104|1.016|1.26|2.5|1.9596|1.564|1.968|1.3858|0.884|0.592||0.408|0.288|0.208|0.266|0.472|0.28|0.136|0.136|0.136|0.064||
2025-07-04 07:18:00|pink_usa_0317|JRSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0833||12.5|14.4167|16.25|20.8333||||||78||55|||2.06|6.59|6|3.3|1.8|1.2|1.16|1.09|0.7|0.55|0.558|0.44|0.7498||0.8799|0.414|0.12|0.0358|0.0224||
2025-07-04 07:18:03|pink_usa_0318|IINX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:04|pink_usa_0319|LBTI|price_second_month|0.010327022375215||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|60||72|116.9|146.8||58.5|61.5|51.6||12.2|8.35|3.2||4.04||||0.3|0.3|0.23||0.16|0.14|0.05||0.02|0.01|0.001||0.0001|0.0001|0.001|||0.0001|0.0002||0.0001|0.0001|||||0.12||0.209|0.378|0.4225||1.39|1.18|1||1.05|0.3|0.0012||0.0004|0.0002|0||||||0.0001||
2025-07-04 07:18:08|pink_usa_0320|IESFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.3||159.6561|166.244|173.466|202|200|175|||86.46|||||||189.86|101.38|183.92||106.28|80|86|48.74|65.95|59.3|71.12|80.05|||109.87|110.5|110.726|115.35|166.96|130.3|93.13|140||76.07|167.75|6|120.28|92.07||||120|90.01||167.18|113.4|88.39|89.76|92.62|99.09|95.625|104.26|77.875|108.81|99.23|116.04|103||
2025-07-04 07:18:10|pink_usa_0321|CMTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22||22.69||||||||31.53|24.07||||24.26|26.5|21.66|21.75|24.28|21.2|28.71|29.19|21.56|18.5|16.56|15|16.37|17.37||20.4368|19.1|20.8|19.7775||17|19.33|9.41|12.6|8|13|13|9.51|10.04|9.05|4|6.33|6.25|9.5|7.37|6.53|7|7.5|||3.99||3.51|4.3745|6.26|8.5|10.85|9.99|10.9|12.8|11.05||
2025-07-04 07:18:14|pink_usa_0322|DNSKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.3874|||16.7723||||13.6168||15.3222|14.5745|15.6581|15.1409|16.9999|||22.6585||||27.6685|28.0386|29.3804|32.7117||||43.446|41.0863|38.2177|36.5057|36.9221|31.555|26.7894|15.8079|6.4776||23.967||||21.1446|||21.093|15.25||14.37||||19.35||||25.65|27.35|||25.85|29.2||26.74|||||33.99|37.76|39.2||41.13|34.46|29.55|21.1747|18.46|16.6714|13.31|13.65|16.9|10.45|16.2587|15.5|17.8|18.9|17.3|17|20.06|14.855|13.51|16.49|20.43|20.3101|23.575|26.04|27.37|27.05|32.84|29.66|33|35||
2025-07-04 07:18:17|pink_usa_0323|DNKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|14.48|14.7|16.735|18.665|19.5|18.895|20.59|15.95|15.06|10.485|9.87|8.21|6.6|6.78|7.9625|5.962|8.03|8.35|9.34|9.74|8.44|8.295|9.265|8.15|6.495|8.785|11.59|10.435|11.5|13|14.305|14.705|15.72|14.4|16.98|19.3219||
2025-07-04 07:18:19|pink_usa_0324|AMKBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.015|7.32|8.6|10.055|11.77|12.77|12.68|10.525|11.65|9.72|8.53|7.05|6.2|6.61|7.5|6.56|8.15|9.24|10.277|8.03|8.21|7.53|7.875|6.7|6.825|5.41|5.26|6.955|5|4.81|7.86|9.965|10.5|12.75|14.02|15.07|16.05|13.89|12.78|10.45|11.4|8.64|9.39|7.83|7.56|9.04|7.85|8.46|8.58|9.61||
2025-07-04 07:18:22|pink_usa_0325|AMKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190||||123.8369|1440|173.6732||1890|1824|1255|1238.2|1530|1250||1336|1530|1407.6|1648.2|1878.8|2277|2300|2300|2146|1992.65|1937|1827.63|1426.81|1224.66|1251.92|1345.81|1259|1655|1706|2000|1598|1615|1382.12|1250|1379|1175|1105|1089|1365|1134|941|1351|1873|1881|2283|2695|2805.73|3000|2703|2500|1950.5|2285.34|1710|1880|1560|1506.9|1732|1442.35|1519.64|1801.88|1895||
2025-07-04 07:18:25|pink_usa_0326|NONOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.303|5.07|5.85|6.57|6.85|7.499|8.5844|10.46|12.085|12.246|11.225|11.175|13.936|14.1|15.325|15.925|16.64|16.975|17.525|17.16|22.525|21.65|22.53|22.86|24.495|28.44|26.625|27.425|26.02|28.275|23.86|16.325|17.84|20.925|22.79|26.325|25.5|23.355|24.22|23.25|24.505|23.185|25.25|28.205|31.645|32.975|32.72|33.125|36.885|39.52|51.64|54.585|48.69|54.93|52.735|60.206|70.895|79.849|92.65|101.054|121.65|136.248|135.618|106.08|81.99|71.25||
2025-07-04 07:18:30|pink_usa_0327|DOGEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2|52.2|54.9161|63.15|59.812|63.9995|69.55|73.7|82.25|98.43|91.15|103.15|110.3977|143.25|182|162.55|152.76|164.34|125.848|102.24|112.1|98.48|88.3|91.148|88.31|63.06|46.685|54.32|57.03|58.315|54.33|44.055|40.85||
2025-07-04 07:18:32|pink_usa_0328|DNNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|20.02|21.45|23|24.8|26.86|32.61|30.52|34.85|37.75|47.195|60.36|54.5499|50.06|52.9099|43.74|33.5|37.1|33.33|27.93|28.98|29.6399|20.55|15.4|17.88|19.29|19.27|18.47|14.55|13.59||
2025-07-04 07:18:34|pink_usa_0329|VWDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81|3.07|4.996|4.86|4.92|3.39|3.316|2.69|1.896|2.124|2.004|1.294|0.844|0.676|0.412|0.352|0.31|0.482|0.958|1.282|1.876|2.394|3.573|3.0233|2.4527|2.818|3.376|3.37|4.11|4.508|4.686|5.594|4.473|4.994|5.904|6.024|4.136|4.908|4.27|4.487|4.909|5.57|5.442|5.286|6.3474|6.882|6.556|9.762|13.178|14.104|12.83|12.99|11.198|8.27|8.43|8.31|8.04|9.57|9.57|7.6|8.538|8.79|9.76|7.71|4.65|4.56|5.13||
2025-07-04 07:18:37|pink_usa_0330|VWSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|15.2|14.28|14.47|10.26|9.37|7.46|6.024|6.28|5.752|4.018|2.564|2.078|1.304|1.13|0.94|1.532|2.92|3.922|5.654|7.1672|10.7222|9.072|7.41|8.48|10.142|9.9394|12.387|13.604|14.068|16.85|13.468|14.8|17.7032|18.056|12.47|14.804|12.766|13.534|14.672|16.6232|16.693|15.9|19.147|20.64|19.8|29.145|38.29|43.544|38.75|38.58|32.559|26.53|23.99|25.46|24.61|29.87|28.625|23.57|25.94|27.2|27.765|22.965|13.7675|13.86|15.315||
2025-07-04 07:18:40|pink_usa_0331|CABGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|18.75|19.8|20.25|23|14.71|13.91|15.52|15.53|17.2|19|20.56|19.41|19.94|21.61|21.65|20.84|18.52|17.88|16.67|18.8|15.43|17|18.045|19.365|19.11|16.935|17.575|21.53|22.41|23.57|24.26|22.09|24.636|21.875|24.23|26.21|30.062|28.99|29.695|26.24|27.95|30.29|32.67|36.67|34.66|31.19|30.5|25.62|26.2501|25.08|28.005|30.81|28.9258|24.49|27.47|27.71|22.27|20.56|23.98|28.91||
2025-07-04 07:18:43|pink_usa_0332|CABJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.45|57.9|72.75||||||107||||||85.15|94.95|110|98.78|99.74|102|108.35|99.9|93.42|85.6|83|95|76.5|80||96|94.43|83.5|85.9|101.75|109.05|117.6|124.25|110.25|116.05|109.5|120.25|131.5|142.2|143.85|147.025|133.61|140.96|147.7|162.92|189|174.92|165.58|155.67|130.92|127.5|125.875|143.5|152.75|149.3|118.55|139|134.2999|115.95|102.2|123.075|140.55||
2025-07-04 07:18:46|pink_usa_0333|TPDKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:47|pink_usa_0334|ISSDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:48|pink_usa_0335|HLUYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:49|pink_usa_0336|HLUKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:50|pink_usa_0337|DSDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|21.68|25.18|22.14|24.47|29.505|34.78|37.955|39.28|41.61|46.775|38.3|41.53|45.479|49.44|55.64|50.7|53.35|76.5|81.98|89.97|121.18|127.5|108.55|89.95|82.45|73.31|76.87|90.835|96.645|97.55|77.48|78.78|74.13|89.45|106.57|100.46|119.42||
2025-07-04 07:18:52|pink_usa_0338|NVZMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2584|13.8516|16.2654|17.4434|21.61|22.1964|20.726|17.9258|20.992|19.786|13|14.96|15.88|16.74|20.118|20.78|21.41|25.062|26.69|28.05|33.18|29.224|28.85|29.71|26.43|27.5|26.53|34.11|35.2|37.82|38.77|46.01|50.25|46.6|46.175|48.2|45.695|44.85|47.01|42.55|48.02|43.17|34.35|38.472|44.11|50.105|55.5|51.24|51.38|55.51|46.98|45.09|48.085|42.476|46.86|50.72|53.15|58.47|56.26|66.23|75.41|80.96|76.12|63.06|62.37|58.4|55.93|48.11|52.54|43.95|52.61|55.76|62.94|69.23|59.38|60.27|69.75||
2025-07-04 07:18:56|pink_usa_0339|GNNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4|54.01|59.95|||74.85|80.92|71.18|64.28|67.82|63.81||55.89|55.53||||69.06|88.04||95.87|105.97|117.55|141.15||109.95|144.8|135.15|120.2|171.73|150.15|208.86|228.45|264.3|250.03|225.9|174.7|153.87|120.75|85.8096|70.075|65.1854|74.55|62.52|70.17|70.22|93.76|68.4|57|53.24|43||
2025-07-04 07:18:59|pink_usa_0340|GGNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.1|7.05||9.55|9.9||7.25||11.212|12.4|15.7784|16.48|19.25|21.839|24|24.2|27.5|23.74|21.52|23.1|21.45|19.06|18.77|19.38|19.55|21.9|20.05|22.7|29.2|33.6|31.95|32.7|35.4|52.45|40.2|42.95|47.5995|42.65||56.16|50.29|69.1|71.24|89.575|91.2|73.325|60.57|52.53||33.28|23.2|27.2|24.655|24.655|16.212|25.71|31.25|25.11|18.05|19.4|14.37||
2025-07-04 07:19:02|pink_usa_0341|WILYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.62|8.91|8.875|9.6||8.7985|||9.455|9.58||7.925|7.19|7.595|8.19|8.06|9.52|8.305|11.11|10.535|8.47|10.15|12.2726|13.45|14.4|18.105|18.52|20.61|15|16.95|17.6|15.06|15.355|||14.8425|17.875||25.17|28.95|23.41|20|20.575|15.85|13.96|15.645|19.7001|20.35||25.01|23.2|20.26|18.865|18.15|20.2001||
2025-07-04 07:19:04|pink_usa_0342|WILLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68||11.7|14.48||13|14.45|15.038|16.38|18.26|15.48|15.7|17.85||16.71|16|18.02|16.13|17.47|18.75||||14.7|15.33||16.75|||20.9|20.85|16.4775|18.85|25.65|25.85|28.95|35.7565|39.4|40.75|29|32.8|31.45|30.05|30.39|33.9|26.25|29.25|36.075|43.35|52.13|57.25|51.775|43.2|39.2|37.75|27.75|30.14|40.35|42.35|42.79|52.28|47.33|40.7|36.24|37.3|38.23||
2025-07-04 07:19:08|pink_usa_0343|CLPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.56|8.4|8.625|8.04|7.65|6.83|7.895|7.67|7.535|7.53|6.26|7.055|8.525|8.11|7.79|8.46|9.495|10.635|9.525|9.6475|10.67|12.03|11.95|13.32|16.34|16.7|14.56|15.47|16.1|17.355|16.6115|13.97|11.85|11.2|11.97|11.48|12.58|11.52|11.74|13.21|12.1|13.67|12.64|10.6|9.68||
2025-07-04 07:19:11|pink_usa_0344|AKABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:12|pink_usa_0345|AMBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.2|20.93|24.57|15.61|15.2|17.1801|22.36|31.465|34.81|32.695|45.29|37.73|29.4|28.28|15.64|12.7|10.14|11.668|14.55|15.88|13.05|13.3|17.41|18.62|18.42|15.65|19.125|15.75||
2025-07-04 07:19:14|pink_usa_0346|AMBFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9767|28.5032|37.7|22.1|24|15.3|15.74|15.9|21.59|30.35|35.25|31.99|45.1|36.6356|29.5|29|16.8|13.1|10.05|12.125||||10.7|17.48|18.5|19.4|19.9|19.35|15.165||
2025-07-04 07:19:17|pink_usa_0347|CHYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:18|pink_usa_0348|CRTSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:19|pink_usa_0349|SAXPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.344||9.992|9.7483|8.12|9.896|10.28|12.384|12.6|11.408|9.456|11.232|9.472|11.32|12.808|14.88|16.424|17.68|18.76|20.28|19.976|19.632|19.4196|19.976|19.08|20.488|19.432|17.632|17.864|16.816|17.904|18.164|20.16|20.976|21.296|22.76|19.808|20.344|18.14|19.416|17.284|16.3839|16.28|17.768|14.592|15.48|17.1759|17.788|19.88|20.76|19.608|19.3968|18.056|17.728|19.968|19.518|18.486|17.304|17.32|17.872|17.5366|18.088|16.744|16.8|21.46||
2025-07-04 07:19:22|pink_usa_0350|NOKBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|14.7062|12.4431|13.3775|13.4|10.2|8.59|9.55|9.04|8.14|6.34|5.61|5.4165|2.81|3.01|3.25|3.78|3.6424|4.0187|8.01|7.65|7.55|8.1|7.8225|8.06|7.15|6.23|7.31|5.83|5.1925|5.7345|4.121|5.07|6.65|6.12|5.0575|5.62|6.1925|5.65|5.7|6.09|5|4.92|3.42|3.89|4.2|5.045|4.026|4.16|5.0208|5.9501|5.67|5.54|4.925|4.858|4.748|4.616|4.078|3.914|3.535|3.542|3.91|4.43|4.17|4.91|5.21||
2025-07-04 07:19:26|pink_usa_0351|FOJCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|5.15|4.9|4.45|4.7|5.5|5.81|6.51|5.06|4.08|4.69|3.83|3.61|3.62|3.93|3.82|4|4.57|4.76|4.8|4.96|4.77|4.47|3.76|3.41|2.8735|2.65|2.79|3.08|2.85|3.0199|3.0905|3.52|4.08|4.36|4.9095|5.02|4.18|4.57|4.13|4.29|4.65|4.245|3.64|4.13|4.29|5.15|5.73|6.15|5.62|5.5385|3.69|2.026|3.1|3.05|2.65|2.57|2.83|2.36|3|3.192|2.9|3.02|3.39||
2025-07-04 07:19:28|pink_usa_0352|SEOAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|9.9|11.4|11.1|12.98|13.1|14.17|11.38|11.33|9.97|10.84|13.36|13.32|13.5|12.92|13.47|15.89|15.1|13.22|13.62|12.86|14.3|13.99|14.9|15.63|16.71|18.77|16.41|15.64|12.4|12.25|10.69|7.8|5.01|5.85|6.51|8.05|5.97|6.96|7.68|8.93|11.31|10.85|7.01|5.16|7.64|5.81|6.14|6.07|6.67|7.22|7.79|9.56|11.22|10.37|8.69|8.3867|9.57|10.7401|8.895|9.75|8.03|8.23|8.95|9.57|10.76|12.64|13.14|15.67|17.61|20.25|18.685|13.47|13.725|11.1|11.19|13.465|11.9|11.86|13.94|16.7|20.41|18.22|19.62|16.99|20.01|18.75|15.07|14.68|14.19|12.89|12.18|13.18|11.97|14.42|12.81|9.82|11.11|10.01||
2025-07-04 07:19:32|pink_usa_0353|NTOIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6833|||2.53|2.6167|3.1433|3.2633|3.3667|3.5567||3.7233|4.4333|4.3433|4.6567|4|5.3533|5.2433|7.2867|6.75|5.8867|6.8233|7.3933|9.3333|12.6067|13.0667|14.8833|13.0133|16.4667|16.74|15.67|16.82|19.85|20.165|26.23|34.25|32.91|32.43|29.705|24.11|19.39|22.9|25.62|24.18|24.01|19.46|18.46|18.76|13.81|10.37|11.64|7.54|4.4|5.234||
2025-07-04 07:19:35|pink_usa_0354|MXTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:36|pink_usa_0355|UPMKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.84|15.05|13.3125|13||16.625|13.9375|17.25|18.515|19.5425|16.375|16.665|14.655|12.25|18.244|18.5|19.356|18.4|19.343||21.326|19.805|20|19|21|||25.25||||21.25|17.45||16.25|13.15|8.05|||||13.2|||||||||||||12.2||||||||||16|||||||||37.1106||27.0223|30.302|27.95|26.35|33|32.0373|27.8|29.3|31.26|37.4954|40.974|42.59|36.5|37.14|36.038|33.936|35.8945|36.778|31.284|31.696|34.238|31.176|39.032|33.724|26.26|29.456|29.58||
2025-07-04 07:19:39|pink_usa_0356|UPMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.585|31.235|28.1|29.2|32.52|38.226|39.33|40.64|36.26|36.12|35.56|33.91|35.78|36.265|31.03|34.5416|35.08|33.528|37.51|33.84|26.3|29.16|28.17||
2025-07-04 07:19:42|pink_usa_0357|WRTBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.3167|2.2|2.6667|3.3633|3.2233||3.2423|3.8333|3.5033|3.4033|3.17|3.05|3|2.91|2.9033|2.9067|2.71|2.7167|2.7967|3.56|4.09|4.5433|4.2433|4.74|4.4|4.1|3.2|3.53|2.93|2.38|2.16|2.225|1.7|1.69|2.055|2.33|2.63|3.05|2.8235|2.21|1.67|1.74|1.635|1.9|2.355|2.55|2.75|3.03|4.13|4.34|3.52|3.7125|4.0875||
2025-07-04 07:19:45|pink_usa_0358|OUKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.715|4.285|5.72|5.905|5.35|5.17|4.79|4.605|3.94|4.4945|5.245|5.28|5.95|4.95|5.57|5.975|5.14|4.179|5.445|5.751||
2025-07-04 07:19:48|pink_usa_0359|KNCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.77|6.89||6.56||4.44||||7.17|7.99||||8.15|7.77|||7.97||6.256||4.48|||||8.205|||5.565||5.52|6.83|7.76|7.05|7.74||10.66|13.54|14.3|11.935|15.15||
2025-07-04 07:19:51|pink_usa_0360|KNYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.19|20.682|20.85|20.66|23.68|22.83|21.265|19.88|21.04|22.32|23.53|25.43|21.85|21.595|24.64|26.89|25.79|25.815|24.74|27.445|24.835|25.24|27.96|28.28|31.37|28.5|33.63|42.7535|40.66|41.17|41.62|41.445|32.915|28.782|25.53|20.38|24.885|25.85|26.2395|23.3858|22.32|25.11|25.64|26.96|25.96|28.09|31.57||
2025-07-04 07:19:54|pink_usa_0361|KKOYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.525|5.26|4.675|4.045|5.1075|5.185|5.3875|6.175|5.875|5.5275|6.9025|6.4025|7.3625|||6.585||||||6.7|10.75||12.81|17.29|21.31|15.92|14.66|12.414|10.38|10.76|10.85|9.365|9.82|9.54|9.56|8.91|10.13|10.02|9.37|11.989||
2025-07-04 07:19:57|pink_usa_0362|NKRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9|19.69|19.35|22.6|21.93|24.15|24.98|22.3369|21.16|16.195|14.132|14.76|17.18|13.41|18.75|18.33|17.42|18.21|17.83|19.74|20.675|20.889|21.89|23.41|19.73|21.19|15.55|16.98|14.355|13.688|14.432|13.065|10.3|13.965|17.6525|18.08|19.845|18.998|19.5|15.09|6.81|4.945|5.505|4.5|4.54|4.335|4.31|4.525|4.6|4.67|3.87|3.19|3.78||
2025-07-04 07:20:00|pink_usa_0363|CRARY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.88|7.05|7.75|10.85|7.32|5.05|6.74|6.78|8.25|7.18|4.9|2.65|3.14|1.85|2.57|3.769|4.79|4.66|5.41|6.24|7.56|7.59|7.19|6.44|7.19|7.77|6.62|5.87|5.016|4.98|4.52|5.615|6.09|7.675|8.93|8.38|8.47|6.75|6.83|6.205|5.97|5.685|5.59|6.91|7.06|4.32|4.95|5.835|6.87|7.81|7.03|6.8|7.16|5.55|4.608|4.94|6.14|5.73|6.17|6.38|6.67|8.23|7.48|6.58|8.12|9.19||
2025-07-04 07:20:03|pink_usa_0364|AXAHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28.376|30.376|33.626|31.626|31.938|35.75|48.376|57.376|27.1563|32.0625|33.25|29.25|31.3125|33.4063|31.4688|36.625|35.1563|35|31.15|28.35|27.55|21.42|18.44|19.62|13.7|15.83|12.11|15.13|17.78|19.26|23.1|20.6|20.55|23.45|26.82|24.49|26.7|30.04|35.38|34.75|37.26|38.02|42.67|43.69|40.19|40.85|33.66|35.38|31.91|18.91|9.08|18.85|22.87|24.76|20.13|16.5|15.44|14.34|20.94|21.46|15.9|14.47|16.18|11.32|14.4|16.47|17.28|20.02|21.69|26.28|25.95|24.78|24.87|24.14|25.38|25.33|25.12|27|21.89|25|21.01|23.49|23.53|26.85|28.92|30.22|31.345|25.12|25.215|24.35|25.29|24.55|22.89|27.115|23.09|18.28|20.4|23.38|25.12|27.81|28.08|27.53|26.92|25.29|23.64|28.27|31.54|28.29|30.1|31.246|35.55|36.11|38.13|34.93|38.7|47.28||
2025-07-04 07:20:07|pink_usa_0365|BNPQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|23.125|22.8|23.25|21.5|22.8|27.75|25.1|19.5|20.9|23.85|24.5|26.9|32.5|29.25|30.7|34.85|36.15|33.95|36.8|40.25|45.95|45.65|52.6|53.7|54.9|61.4|52.9|53.3|44.15|51.5|44.65|26.52|15.33|32.51|38.95|42.85|34.86|27.3|34.09|33.4|40.45|36.95|25.73|16.45|24.42|16.97|21.13|27.54|30.69|29.81|32.91|37.37|40.26|35.84|32.62|31.96|28.6|30.275|32.74|29.33|22.675|26.655|25.28|29.695|29.185|37.42|37.62|37.12|39.59|36.17|29.83|25.07|23.79|23.49|22.52|28.47|24.19|17.94|20.81|26.2|30.0225|34.73|31.24|31.195|34.26|28.72|23.315|27.84|34.79|29.71|31.615|30.95|29.88|36.84|33.85|29.44|37.09|44.03||
2025-07-04 07:20:11|pink_usa_0366|CNPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:12|pink_usa_0367|SCGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.438|10.031|11.375|12.125|11.125|12.312|12|11.85|10.95|10.9|13.9|12.2|11.1|11.3|11.85|13.4|15.75|18.9|17.25|16.85|19.55|21.05|20.25|21.75|24.15|28.45||||36.5|39.1|32.2|28.85|23.35|21|19.15|7.93|5.42|11.45|14.65|14.3|11.32|8.3|10.2|10.39|13.11|11.56|6.41|4.16|6.47|4.08|5.22|6.71|7.77|8.14|8.77|10.716|13.16|11.265|10.24|9.12|9.33|9.7|9.8|9.39|6.65|7.815|7.23|8.67|8.85|11.39|11.16|10.05|11.38|9.64|8.335|7.32|5.48|5.2|5.138|6.289|5.6|2.91|3.09|4.184|4.9|6.4|6.222|6.27|7.11|5.39|4.31|4.93|5.84|4.85|5.59|4.9875|4.84|5.97|4.69|5.36|8|11.03||
2025-07-04 07:20:16|pink_usa_0368|TTFNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.77|56.7864|52.26|63.9938|56|45.25|46.59|50.84|58.2|57.55|45.87|49.05|56.435|43.95|48.95|47.35|50|50.15|56.85|60.3933|63.9485|71.5831|64.7637|58.35|54.05|52.5|45.65|48.41|41.425|47.65|47.4|46.2925|49.4|54.5|50.9|55.725|57.05|63.75|64.4125|53.7|54.7|53.65|49.24|54|43.35|37.405|39.61|44.4|44.01|48.42|43.71|47.85|59.47|58.39|51|59.5|63.9199|61.48|62.83|66.85|64.57|71.5|69.41|58.04|61.54|58.86||
2025-07-04 07:20:20|pink_usa_0369|ECIFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:21|pink_usa_0370|NTXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:22|pink_usa_0371|SCRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|41.125|41.125|43.625|52|63.625|62.188|63.5|51.5|52.563|49.375|45.5|40.125|40.313|43.688|51.5|49.2|43.65|45.4|35.91|32.47|34|19.31|9.9|4.46|7.2|5.51|3.94|2.02|1.46|1.44|1.87|2.09|2.03|1.92|1.98|2.37|2.34|2.4|3|2.5994|2.74|2.35|2.51|2.24|2.52|2.25|1.86|1.96|2.06|2.55|2.44|2.38|1.91|2.12|2.3|2.91|2.77|2.26|2.29|2.64|2.28|2.5|2.66|2.83|2.86|3.08|3.48|3.44|3.43|3.046|3.14|3.3|3.49|3.58|3.95|3.51|3.32|2.98|3.225|3.67|3.99|4.17|4.108|4.24|3.69|4|4.74|4.44|4.085|3.9225|4.25|3.62|2.52|2.6325|3.38|3.3|3.21|3.015|3.05|3.16|2.585|1.62|1.84|2.4|2.52|3.1|3.24|3.03|2.87|1.98|2.484|2.6|3.305||
2025-07-04 07:20:27|pink_usa_0372|SZCRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.529|23.8559||||28|28.69|23.05|24.12|26.04|21.5|24.35|26.25|28||32.2|34.5|34.45|35.05|31.35|29.07||34.9|37.04|38.35|33.1|36.55|28.7|31.5|34.15|38.55|||44.1||38.0765|48.09|47.1||||38|24.91|26.5|33.05|32.05|33.1674|28.9|31.1|33.85|27.9|16.1|18.55|24.16|21.65|28.3|30.34|30.34|29.71|21.8063|23.396|25.15|23.435||
2025-07-04 07:20:30|pink_usa_0373|PUGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:31|pink_usa_0374|PEUGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:32|pink_usa_0375|SNYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.05|59|66.75|76.0406|74.05|65.05|56.25|65|69.46|76.65|72.9|67.05|75.0866|68.95|82.1|89.05|99.1|109.1|103.1926|106.9025|100.8573|105.45|106.975|94.4|100.44|99.74|95.85|85.73|78.39|81.85|77.895|80.975|85.69|97|97.27|91.6|77.65|76|80.92|89|84.94|85.05|84.54|94.05|100.2|97.55|102.97|101.5|92.2|105.29|104|96.5|103.2|107.25|85|90.25|94|101.415|107.64|93.082|94.1|100|110|95.5|108.11|107.24||
2025-07-04 07:20:36|pink_usa_0376|CHDRY|price_second_month|0.07361963190184|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.59|49.25|46.45||50.15|41.85|50||51.14|44.08|43.5699||40|45.08|52.16||72.3|79.51|89.81||104.24|107.89|90.66||128.05|128.5|124.9||107.97||131.5|||182|204.39||148.74|136.76|180.5||216.51|181.8025|196.8||190.74|167.6|149.68||122.04||
2025-07-04 07:20:39|pink_usa_0377|LVMUY|price_second_month|0.17553191489362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95||15.62|20.49|22.8||21.66|27.75|32.66||34.74|31.19|28.12||28.848|32.28|36.4||32.65|39.73|35.84||38.545|35.01|34.8||36.06|32.95|32.26||30.09|33.31|37.5||51.83|55.07|59.485||65.71|67.195|56.72||83.32|80.65|92.26||87.29|100.18|123.3015||161.04|149.13|165.5||122.25|126.09|146.93||185.18|154.77|162.45||153.35|132.72|132.31||105.06||
2025-07-04 07:20:43|pink_usa_0378|LVMHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|83.55|90.3|111.95|108|107|116.5|153.7|156.7|169.5|159.25|147.9|169.23|151.5525|164.92|172.19|177.1|177|187.66|191.595|187|195.66|174.126|178.15|182.89|181.4|163.93|174.11|166.29|159.19|176.69|180.87|200.375|253.725|257.06|292.76|302.65|344.81|344.3|286.7975|335.42|376|409.57|451.89|445.86|425.2|453.04|591.96|665.92|762|738|784.5|754.08|648.24|676.445|730.92|865|947.1275|852.685|779.75|918.57|798.37|763.63|627.02|728.545|563||
2025-07-04 07:20:46|pink_usa_0379|RNLSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.13|21.47|16.16|19.465|17.68|18.745|16.27|15.68|17.73|18.97|17.6407|20.27|21.61|19.63|17.38|14.045|13.235|12.59|11.41|9.6|6.1|4.1288|5.78|8.13|8.89|8.04|7.37|6.39|7.52|5.46|5.61|6.93|8.91|6.98|8.09|7.85|8.315|11.49|9.47|8.55|10.19|10.65||
2025-07-04 07:20:48|pink_usa_0380|ENGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|37.9|41.45|44.2|37.1|31.35|30.8|36.46|38.98|37.59|30.94|28|25.99|19.93|24.99|21.8|19.08|20.95|22.22|23.34|24.57|27.86|24.87|24.62|21.385|20.14|17.445|17.35|15.16|15.39|16.29|12.345|11.94|15|16.76|17.25|15.475|15.86|15.24|14.305|15.96|13.93|14.96|15.76|18.06|11.636|13.47|15.01|15.59|15.18|14.22|14.68|16.19|13.6|11.94|14.91|14.24|15.26|16.27|16.94|16.07|16.93|17.57|16.05|17.93|21.57||
2025-07-04 07:20:51|pink_usa_0381|ENGQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.2|39|38.2|45.75|37.2|32.9|32.8|33.5|40.6|36.129|29.9|25|26.098|19.91|24.85|21.75|19.55|21.053|22.4009|23.16|24.43|27.56|24.823|24.2|21|19.95|18.705|17.17|15.05|15.7|16.02|12.09|12|14.68|16.585|17.25|15.3|16.0101|15|13.79|15.95|13.945|14.7|15.57|17.55|11.9828|13.05|15.16|15.58|15.59|14.67|14.7|16.11|13.55|12.85|14.64|15.36|15.28|15.71|17.2199|15.41|17.1|17.52|15.51|15.802|21.155||
2025-07-04 07:20:54|pink_usa_0382|FNCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|22.85|24.25|25.55|23|18.9545|20.5|21.6|21.6|22.02|18.75|15.85|15.5|13.22|14.09|10.3|9.8|10.65|10.05|12.82|12.59|16.49|15.26|16.25|17.68|16.43|15.93|17.53|17.185|16.96|15.05|14.49|14.96|17.61|16.785|16.3|17.1853|17.6|16.6|16.6|15.1|15.65|14.99|16.13|13.75|11.02|11.9|12.235|11.71|12.45|11.36|11.15|12.04|12.54|10.03|9.7|11.35|12.46|11.55|12.13|11.565|11.8|10.96|10.375|11.6|15.046||
2025-07-04 07:20:58|pink_usa_0383|VEOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.095|17|12.7|11.65|8.945|10.5|9.64|11.51|14.9|13.405|12.9|15.895|17.87|19.365|19.89|20.92|26.24|28.625|28.085|32.775|35.25|41.455|37.825|45.35|44.525|34.77|27.385|13.01|10.935|14.635|16.005|17.33|16.38|12.6|11.62|14.755|16.25|14.33|8.14|5.575|6.085|6.09|5.43|5.41|6.02|6.15|7.82|8.05|8.895|9.2|8.935|8.835|9.4|10.725|10.545|11.785|11.9|11.18|10.94|8.675|8.455|11|11.42|12.525|11.895|11.295|10.585|10.7125|10.98|11.425|12.065|12.8|15.635|10.995|11.03|11.795|13.82|15.485|17.104|16.135|17.7875|14.015|11.535|12.63|15.15|14.6552|15.1265|15.56|16.14|16.87|16.01|14.37|14.28|17.2195||
2025-07-04 07:21:02|pink_usa_0384|ESLOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.36|22.9|27.74|29|29.7|29.2|30.7|31.2|35.28|40.47|38.7|34.44|38.59|43.8|43.15|48.79|48.95|56.21|58.51|51.9|52.6|52.8501|49.82|56.12|56.92|61.25|58.165|65.01|59.705|65.48|63.595|53.155|56.92|66.56|61.44|63.785|67.23|67.555|71.4|61.54|60.79|57.42|72.87|77.8|76.84|66.03|65.06|72.42|83.1335|85.58|94.84|100.475|91.82|80.8|77.21|91.11|93.495|93.8575|95.69|96.76|101.5|112.22|117.1|120.89|148.24|142.27||
2025-07-04 07:21:05|pink_usa_0385|VCISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.67|12.04|12.61|14.35|13.05|10.65|11.01|13.12|14.74|15.27|12.89|9.96|12.99|10.56|10.82|10.55|11.75|12.07|13.07|15.26|18.5|18.24|16.16|13.75|14.8|15.24|16.075|16.15|17.16|18.845|18.95|15.8|17.99|21.42|22.715|25.58|24.72|25.17|24.295|21.76|22.705|25.2|27.31|27.48|25.18|22.485|23.66|26.506|26.015|28.59|26.77|25.51|28.82|23.94|22.95|24.85|28.425|29.41|28.16|29.86|31.96|31|29.8|26.2|28.68|36.46||
2025-07-04 07:21:08|pink_usa_0386|LRLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133|131|136|139|15.25|15.75|15|13.1|13.75|13.8|14.1|14.6|14.7|14.183|13.15|14.5|13.8|15.05|16.75|15.55|13.2|14.4|15.5|14.45|16.1|14.3|17.8|17.95|21.1|20.35|21.05|23.8|23.4|28|23.5|24.44|19.95|16.09|13|15.8|19.64|21.73|20.68|18.68|19.78|21.25|23.23|25.26|21.81|21.53|22.79|22.55|24.45|27.15|29.9|33.9|33.394|33.55|33.8|34.72|33.11|34.08|36.22|37.91|34.23|35.42|33.58|37.62|37.675|33.985|37.17|42.8|42.3|44.286|43.09|48.24|47.89|47.18|50.46|53.51|54.57|57.06|53.33|58.35|66.13|73.11|73.26|90.6|93.9|90.27|79.05|70.47|68.78|74.41|79.22|85.43|87.86|94.08|95.72|98.53|87.58|69.7|73.06|84.48||
2025-07-04 07:21:11|pink_usa_0387|DANOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9845|6.797|6.344|7.3285|6.2425|6.8675|6.2035|5.883|5.0315|5.922|6.8595|6.675|6.9625|6.475|6.7975|5.7575|5.7025|6.775|6.25|6.51|5.9025|6.9075|6.8825|7.795|8.78|8.6425|8.075|8.9|9.95|9.2|10.65|10.31|12.035|12.71|14.425|16.325|17.005|15.62|15.1|17.75|15.85|17.5|13.89|11.45|9.49|9.85|10.75|11.98|11.63|10.19|10.74|11.8|12.54|14.76|13.76|13.19|13.59|12.8|12.37|12.78|13.83|14.85|14.98|14.63|14.17|14.94|13.96|14.03|13.91|13.76|12.44|13.98|13.92|14.075|15.21|12.492|13.17|14.895|15.74|16.945|16.04|15.63|15.785|14.935|15.12|16.002|17.87|16.42|14.02|13.68|13.07|12.81|13.64|14.3|14.54|11.77|12.14|11.76|10.46|10.47|11.32|11.88|11.68|12.92|12.76|12.91|13.87|13.72|14.26|17.07||
2025-07-04 07:21:15|pink_usa_0388|GPDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.75|53.25|53.6|60.34||51.75|52.9554|60.1|62|71.65|66.6|62.5|67.45|66.0597|62.2|63.5|68|73.7|76.55|72.76|70.51|73.77|70.27|70.0183|68.8|69.55|61.4|68.9|69.45|70.11|75.5|61.51|66|73.3|79|83.57|80.7991|77.2|80.335|74.74|76.9538|79.5325|89.6|81.45|73.438|67.64|67.22|60.82|69.32|74.3163|73.1|59.06|60.88|58.95|50.45|51.2899|58.2492|60.9999|59.56|64.77|65.0008|63.69|68.7299|69.25|70.97|86.6||
2025-07-04 07:21:19|pink_usa_0389|SBGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.38|7.38|9.68|11.4|10.71|9.95|10.59|14.15|15.6|16.65|12.73|10.49|12.66|11.18|12.87|13.5|14.61|15.69|16.04|16.83|17.92|18.72|17.06|16.27|16.41|15.49|12.44|12.2|11.63|12.84|13.8|13.17|13.91|15.33|16.01|16.975|17.68|17|15.885|14.21|15.72|15.82|16.43|19.42|22.23|19.35|24.5099|28.08|30.655|31.78|35.84|35.54|31.44|27.71|25.48|28.79|32.51|35.14|33.73|36.39|43.4|51.35|49.81|49.84|53.16|50.435||
2025-07-04 07:21:22|pink_usa_0390|AFLYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|18.86|18.92|16.58|16.69|18.61|23.25|21.5|25.83|38.92|45.73|49.37|40.18|37.73|27.14|26.23|24.5|12.9|10|15.06|14.2|16.5|13.4|11.05|13.12|18.25|16.5|16.2|9.31|4.9|5.97|4.53|5.25|8.83|10.1|9.94|7.6803|9.65|13.75|14.28|10.62|9.28|7.8849|8.63|6.88|6.85|7.75|8.24|5.49|5.75|6.984|10.55|14.84|13.359|11.81|8.45|9.87|11.46|11.44|8.665|11.41|11.44|7.545|4.62|4.34|5.875|5.94|5.54|4.695|4.56|4.93|3.72|1.492|1.34|1.88|1.74|1.57|1.33|1.27|1.135|0.86|0.7908|0.8652|0.95||
2025-07-04 07:21:25|pink_usa_0391|AFRAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.5|151.5|187.2|196|||||45.4|49.2||114.9||||135.1|143.8|109.5|90.9|85.5|91.5|69.6|69|78.6|83.4|54.2||67.65|105.3|146.7||134.8|85|101|110.5|114.5|92.3|114|117|98.1|49.8|45.5|50.8|64|56|48|42.5|44.45|20|14.6|12.5|18.9|17.1|15.55|12.7|12.1|11.56|8.432|8|8.99|8.535||
2025-07-04 07:21:29|pink_usa_0392|SZEVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:30|pink_usa_0393|BOUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55||6.83||||8.4||7.99|7.1||8.5|8.45|6.75|7.5355|6.73|5.88|6.12|6.625|6.38|6.95|7.67|7.95|7.63|7.11|5.85|6.78|8.858||
2025-07-04 07:21:33|pink_usa_0394|SAFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5.115|6.81|6.2575|7.645||9.95|9.68|6.8775|8.4475|8.5275|8.6825|10.0075|11.425|13.1475|14.3|16.3965|18.42|16.56|15.73|16.235|17.28|17.9|19.53|17.85|14.64|17.15|17.44|16.66|17.725|21.285|24.19|25.7|27.544|29.53|32.98|30.81|32.46|33.59|36.26|41.18|34.46|23.65|29.57|36.838|32.98|36.67|31.28|31.61|32.63|24.9|25.68|29.81|35.38|37.4|40.64|43.74|52.27|58.12|54.75|57.33|66.19|72.596||
2025-07-04 07:21:36|pink_usa_0395|EFGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|12.1||12.65||||10.55|||12.3801||14.76||13.45||||21.08|22.64|24.02|22.27|18.76|19.18|19.52|||24.14|18.56|19.155|19.75|19.51|22.55|21.1|18.31|21.59|20.09|17.42|19.06|22.19|21.622|20.05|19.99|21|21.934|20.84|17.772|19.48|28.01||
2025-07-04 07:21:38|pink_usa_0396|DUAVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.8|120||||||134.6012|||107.249||||112.3|||150||||||130.3351||138.258|116.1072|75.8013|94.3|106.5|108.8|121.5|104.5|99.63|135|170|136.685|157.458|165.84|182|188.6036|211.34|198.95|215|213.675|202.3|263.628|354.25||
2025-07-04 07:21:41|pink_usa_0397|PIEJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:42|pink_usa_0398|WNDLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8458|40.9361|39.5485|60.9582|50.5507|55.2588||73.348|97.88|112.9956|78.0562|55.2588|80.4846|71.3657|75.03|88.3||110.5||136.45|||||120.55|122.25|122.55|121.71|90.77|116.59|112.91|113|115.65|143.5|152.7|170.05|189.45|135.9||133.1|116.05|133.4|138.45|142.63|137.56|93.7|95.95|93.3|118.25|139.8|143.7725|123.5069|101.88|93.025|87.29|90.7|104|104.75|92.59|78.45|90.8|96.91|94.04|95.31|96.7|97.69||
2025-07-04 07:21:46|pink_usa_0399|BOIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.6925||2.18||2.38||2.0425|2.08|2.007|2.3|3.5005|3.8567|4.327|4.6465|5.3065|6.037|6.448|6.2925|4.869|5.27|5.73|5.275|4.47|3.98|3.613|3.64|3.13|3.94|4.53|4.59|5.21|5.69|5.136|4.8448|4.37|4.135|4.53|4.25|4.27|3.43|2.84|3.71|4.01|4.9436|5.18|6|5.554|5.59|5.26|4.728|5.38|5.57|6.476|5.77|5.63|6.74|6.68|6.52|6.19|6|6.35||
2025-07-04 07:21:49|pink_usa_0400|THLLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|23.4|22.85|22.5|19.93|19.2701|15.35|16.09|19.35|19.56|20.2|19.92|17.57|18.91|24.719|24.0713|25.5|28.03|27.97|29.21|30.29|29.525|35.43|33.57|29.87|40.8|60.78||
2025-07-04 07:21:51|pink_usa_0401|THLEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.75|44.7|40.95|48.85|38.52|35.11|32.4|38.25|37.2|41.03|36.14|30.4|36.6|32.761||||46.9|51.69|59.55||62.42|56.2999|52.2|57.15|62.9|69.3|73.61|75.053|87.42|92.3|96.8|95.35|109.75|111.02|99.75|111.88|128.65|137.15|122|122.65|113|118.6|101.25|102.85|69.69|79.8|88.05|93.5|103.59|98.7311||93.35|120.05|121.8|123.0501|139.375|149.55|145|152.3|143|179.1|160.41|145.41|190|287.49||
2025-07-04 07:21:54|pink_usa_0402|HESAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|||||20.5|25|36.17|31.49|37.5|32.35|27.97|30.27|33.89|36.13|34.39|34.8|33.09|34.83|35.2125|32.44|32.8|38.773|34.89|35.32|35.65|36.3|44.46|40.95|42.99|49.28|52.2|52.35|54.29|70.27|63.8|53.845|62.215|66.345|69.615|74.46|76.01|82.25|82.05|98.355|116.68|129.775|146.82|188.4|136.998|119.29|136|154.051|181.88|210.06|203.9|209.6|239.87|236.82|241.01|215.11|283.19|267.88||
2025-07-04 07:21:57|pink_usa_0403|PUBGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5313|8.175|8.1125|6.15|6.25|6.225|7.375|5.35|6.35|4.6175|6.4975|7.1075|7.6975|9.0925|6.7125|6.7525|8.26|7.675|7.3625|8.2575|8.465|9.3625|10.015|9.7625|9.5|11.305|11.4225|10.2825|8.6875|9.2|10|8.2375|5.825|6.0375|7.9575|8.685|10|9.5251|9.91|11.075|11.61|13.95|13.315|11.785|10.76|13.645|11.55|12.77|14.07|16.73|18.49|19.21|22.2|23.44|21.69|18.23|18.34|19.89|20.54|17.475|14.86|16.16|18.15|18.7|15.87|16.8|18.45|17.105|16.14|18.87|17.815|16.035|14.66|13.49|13.865|12.01|10.7|9.69|6.98|8.47|11.67|14.34|16.82|16.43|16.945|18.295|13.65|12.31|16.38|19.83|19.205|19.85|20.37|26.56|28.99|27.58|26.72|24.84|27.24||
2025-07-04 07:22:00|pink_usa_0404|PGPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|31.5|36.55|39.3425|39.3|43.62|43.85|48.45|56.3||46.15|46.8666|54|48.95|51.63|55.4|65.56|72.2|78.65|87.2|92.7|85.95|72.35|70|81.25|84.94|71.47|60.25|64|72|74.99|63.52|67.2|73.58|68.77|64.48|75.73|72.6|65|58.3|54.0308|55.355|48.09|43.06|38.647|26.405|34.34|45.54|56.44|67.05|64.1|63.65|71.375|55.4|53.22|64.55|80|75.25|77.285|81.665|102.6|115.79|99|102.38|109.91|107||
2025-07-04 07:22:04|pink_usa_0405|UNBLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131|146.75|||216.2|155.832|184||197.15||201.4325|||175.948||217|111|259|228.5|259|260|270.1663|277|263|277|273.6824|272|272.75|257.5|270|270|222.5528|227.7|247|244|259|234.15|233.5|235|180|163.25|151.4|136|156.48|137.18|56.5804|47.99|76.08|69.26|82.19|88.55|69.5|80.49|72.075|50.29|48.5499|59.3173|48.93|53.6|59.46|72.72|86.14|77.25|77.9|85.51|86.78||
2025-07-04 07:22:07|pink_usa_0406|MGDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|7.3625|9.125|9.6375|8.8375|8.1875|9.1813|8.4375|10.125|11.775|8.2625|7.4|9.0375|7.8|9.1312|11.2688|11.3313|10.7875|12.5125|13.6062|14.9875|15.325|13.7375|11.45|12.2531|14.3906|12.0719|12.5813|11.6687|12.6625|13.4187|13.4594|14.1062|16.0594|16.9875|18.0125|19.3687|16.0875|15.7469|12.8281|14.5437|14.3375|12.7937|15.1937|14.9187|12.9187|13.9625|16.1313|18.1516|18.9375|20.375|18.45|17.8313|15.3625|11.96|13.505|15.53|15.04|15.7|16.15|18.6|19.54|19.63|16.18|17.59|18.84||
2025-07-04 07:22:10|pink_usa_0407|AEXAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149600|161400|143050|182650|198000|209800|235750|282700|304000|292750|265162.5|260400|241850|168000|192800|154400|147550|169710|148700|147100|173800|181850|156400|135700|104100|85100|71270|52100|19500|21700|28501|28300|16000|13100|5438|4409.17|1690.57|1962.5|10|10||
2025-07-04 07:22:12|pink_usa_0408|AEOXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.5001|201.76|||173.15|182.5||171.3273|106|106.5|108.9|126.8614|133.85|119|117.4655|141.26|140.25|135.4|122.59|141.4694|153.6235|131.7|121.9|138.1|134.7898|124.46|114.2|105.67|134.84||
2025-07-04 07:22:14|pink_usa_0409|ARRPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31||||||10.65|13.65|11|13|11.75|11.28|15.6699|13.88|15.04|12.42|13.54|15.5|12.82|12.14|13.655|12.6315|12.45|11.74|12.299|12.95||
2025-07-04 07:22:17|pink_usa_0410|CRRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|4.85|4.8|3.58|3.995|4.825|5.42|5.79|6.27|7.86|7.19|7.31|7.02|6.29|6.75|6.9|6.37|6.31|5.21|5.43|5.11|4.75|4.745|5.26|4.88|4.035|4.77|3.59|3.545|3.71|4.11|3.79|3.42|3.37|3.48|2.89|3.16|3.28|3.56|4.22|3.98|3.355|4.1|4.11|3.45|3.38|3.891|3.707|4.02|3.85|3.4|3.57|3.13|3.02|2.54|3.212||
2025-07-04 07:22:20|pink_usa_0411|CRERF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.85|42.4|43.25|48.45|47|39.5|45.1|47.95|48.3|42.4|26.55|24.45|23.91|17.95|19.45|24.17|27.88|30.394|31.22|39.05|36.33|36.85|35.25|32.06|33.98|34.7|31.55|31.46|26.47|26.9075|25.77|23.561|23.62|25.7|24.1|20.29|24.1|18.022|17.43|18.52|20.03|18.46|17.1|16.91|17.21|14.66|15.26|16.5|17.53|20.85|19.8|18|20.79|20.7|16.4|16.79|19.43|18.92|20.08|18.4|17.105|16.5|15.75|15.726|12.58|17.05||
2025-07-04 07:22:23|pink_usa_0412|PPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|16.44|15|15.48|17.84|22.33|22.5|23.14|21.7194|20.35|21.83|21.038|19.59|20.36|17.86|17.065|17.47|17.22|16.035|18.72|21.48|24.31|32.755|37.12|46.175|47.02|61.25|55.95|44.24|53.53|54.1615|48.57|59.76|56.4|48.57|59.6425|72.11|68.455|88.94|79.018|81.83|70.97|47.98|54.45|56.36|61.81|58.84|52.65|43.005|47.39|34.82|28.76|23.32|28.59|19.96||
2025-07-04 07:22:26|pink_usa_0413|VIVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9258|22.4274|20.8645|21.2032|16.54|19.36|20.58|21.24|19.87|20.47|24.608|28.25|26.03|25.925|24.94|24.86|25.55|24.73|21.25|20.03|19.57|19.46|19.23|17.58|21.55|23.06|27.19|25.77|26.74|26.075|23.98|27.115|26.35|27.97|27.56|25.56|21.93|28.22|29.97|37.02|36.64|38.09|12.68|12.75|11.88|8.95|8.7925|10.4125|9.01|8.86|9.57|11.02|10.91|10.72|9.17|8.51|3.21||
2025-07-04 07:22:30|pink_usa_0414|VIVEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:22:31|pink_usa_0415|LGRDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|12.24|13.25|13.745|13.89|15.93|15.95|13.17|16.77|16.87|17.585|21.79|22.86|21.97|18.7|17.32|14.615|16.03|18.46|19.12|19.89|19.292|19.93|22.02|22.38|20.01|21.84|24.702||
2025-07-04 07:22:33|pink_usa_0416|LGRVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|35.1068|37.95|45.87|49.75|52.75|55.65|60.35|63.59|56.3|49.9|53.31|57.3|60.4||||54.95|57.76|58.1||70.55|75.02|78.1|75.05|72.9|61.15|63.5|67.78|69.17|79.3|80.05|64.16||82.4341|90.3499|99.24|113.411|109.75|100.57|84.35|82.146|82.45|87.55|94.35|100.25|92.526|97.245|106.5|107.762|100.445|102.84|104.29||
2025-07-04 07:22:36|pink_usa_0417|FURCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.35|85.5||||43.35|||51.4413|47.8808|40.2941|40.7|36.8||53.2525|47.5|46.35|45.84|27.39|14.19|15.75|22|22.11|21.64|19|15|16.4|10.5|8.4875|9.254|7.5||
2025-07-04 07:22:38|pink_usa_0418|ACCYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.019|9.41|8.31|7.8|8.68|7.48|7.105|7.91|9.47|9.17|10.065|12.03|10.98|10.28|9.045|8.405|7.33|8.54|8.7|7.14|5.7|6.045|7.2|8.41|7.92|6.84|5.97|7.455|6.69|4.69|5.16|6.53|6.6915|7.21|6.92|8.72|8.59|8.47|9.22|9.93|10.71||
2025-07-04 07:22:41|pink_usa_0419|ACRFF|price_second_month|0.55813953488372|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.863|33.8299|35.8396||34.8013|38.6861|43.9258||38.9309|29.9205|||28.86|35.63|35||33.9|42.077|45.5||52.4|46.8|45.851||51.68|48.95|43.3||44.22|40.4425|37.1||45.87|47.54|49||51.3|50.25|42.25||40.65|44.2|47.5||27.9425|28.96|37.47||43|33.5989|31.6834||28.92|23.55|25.6501||35.8669|34.0389|38||40.29|42.25|48.09||49.88||
2025-07-04 07:22:44|pink_usa_0420|CAPMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|36.3|44.1|46.65|45.45|47.55|45.45|46.85|57.65|55.8|39.3|35.85|42.75|34.65|39|39.75|48.04|49.65|56.6701|64.75|77.25|73.03|72.4742|72.95|78.06|92.05|88.05|86.99|79.25|95.75|97.65|80.61|86.4|103.1|108.21|120.29|126.92|131.25|125.7671|116.37|115.52|114|120.65|122|122.5|102.4415|133.3845|142.75|171.75|193.15|223.3|232.11|215.92|191.73|182.24|178.9029|195.6|163.77|180.25|197.37|233.75|228.755|204|161.975|176.195|166.5||
2025-07-04 07:22:47|pink_usa_0421|DASTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9375|2.3938|3.1188|3.175|3.25|2.6|3.8625|4.675|4.65|4.05|3.9875|3.25|3.775|4.5438|10.8313|7.5125|8.9|7|5.1437|4.47|3.901|4.824|4.555|4.08|3.154|2.87|2.285|3.336|3.65|4.495|4.413|4.575|4.301|5.159|4.702|4.664|4.913|5.517|5.608|5.212|5.56|5.48|5.084|6.078|5.912|5.821|5.427|6.703|6.065|3.855|3.487|4.483|5.123|5.75|5.765|5.755|6.042|6.855|7.658|8.541|8.1|8.197|8.327|9.135|9.76|11.375|11.34|12.63|12.78|11.514|11.5147|12.724|13.2|13.05|14.006|15.656|13.892|15.909|15.137|15.785|16.842|15.21|16.18|18.512|19.66|21.496|25.92|26.642|32.24|24.083|29.248|29.664|28.26|31.612|30.952|33.786|37.7566|36.992|41.538|46.054|57.19|60.34|48.5|42.17|38.65|36.82|38.62|44.055|39.81|46.82|46.98|40.54|38.97|34.48|39.05|37.35||
2025-07-04 07:22:51|pink_usa_0422|EDNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|14|13.11|11.02|9.92|8.84|9.18|10.8|10.46|11.32|13.15|13.09|14.48|17.69|16.04|20.43|18.97|22.476|22.85|24.71|25.57|26.11|21.3|25.37|28.355|29.2|28.32|28.33|22.15|23.2|24.9|25.65|27|28.2|31.7|31.7|27.4|26.9|24.75|20.62|15|15.7|16||
2025-07-04 07:22:54|pink_usa_0423|BVRDF|price_second_month|0.17647058823529|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7553|16.1316|||||||||||||||27.21|||||21.25||||21.1|18.77||22.63|25.45|27.5||27.35|25.21|20.6||24.41|24.66|25.95||21.01|23.092|26.76||31.85|31.27|32.75||27|21.6822|26.12||27.2127|24.59|24.9||29.3627|28.95|30.7||34.15||
2025-07-04 07:22:57|pink_usa_0424|AOMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.1364|60.275|60.9261|68.6|59.2983|45.1132|44.5086|43.3459|54.7125|56.6473|40.6577|29.998|37.9044|27.0679|34.0256|34.3697|42.2204|35.5697|34.8813|34.4163|24.975|36.7045|32.835|33.3931|30.1375|29.9514|27.9516|28.8259|21.3939|23.217|23.5147|25.1518|26.0169|32.1559|33.0489|38.5992|38.6345|44.304|40.1833|41.6251|39.2345|41.9343|39.7275|40.574|47.0294|37.5788|52.8429|54.35|49.25|56.74|41.25|35.33|27.01|27.38|25.7225|25.0975|28.61|30.19|26.33|13.12|12.24|19.0169|19.5407|21.31|21.73|21||
2025-07-04 07:23:00|pink_usa_0425|ALSMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0037|6.2616|4.731|4.4805|3.8126|5.5288|5.7328|4.0909|2.9221|3.7106|2.8293|3.3219|3.2931|4.0724|3.4694|3.3766|3.2801|2.4397|3.6178|3.256|3.1911|2.9963|2.9035|2.7829|2.8386|2.0501|2.2913|2.4211|2.5046|2.5325|3.1633|3.2931|3.7291|3.8497|4.2672|3.8915|4.1002|3.9889|4.1744|4.026|3.9286|4.6753|3.9518|5.1855|5.98|4.84|5.33|4.28|3.53|2.7|2.68|2.07|2.495|2.821|2.77|2.69|1.28|1.26|2.24|1.95|2.13|2.05|2.07||
2025-07-04 07:23:04|pink_usa_0426|VLEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.5|9.1667|8.5417|7.448|8.1667|7.5|7.5|6.5833|6.75|7.3|6.5167|5.05|4.8667|4.6|6.2833|6.55|7.9|6.7067|6.5667|6.7|7.95|7.1333|6.9667|6.15|6.6833||||7.75|9.3|8.1|8.4167|6.57|6.7|5.9033|2.2167|2.26|3.2667|4.4167|4.76|4.8233|4.7667|5.75|8.4667|9.79|10.5833|7.4667|6.9133|8.92|7.5033|8.1967|7.5333|9.0767|10.95|13.3833|17.7133|20.8133|22.2167|20.7333|20.529|25.7|28.46|20.3967|25.4433|22.85|25.11|25.94|28.12|31.41|35.6|34.05|35.925|37.23|31.35|23.275|14.355|15.93|13.72|13.46|20.2|14.8|11.98|14.91|20.15|18.61|15.665|14.22|14.5|14.23|11.19|9.5|9.14|11.18|10.36|9.86|7.27|5.65|6.232|5.305|4.23|5.77|5.07||
2025-07-04 07:23:08|pink_usa_0427|PDRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:08|pink_usa_0428|JCDXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2556||20.4||27.1||30.8|||26.2||26.61|24.35|21.23|21.08|27.92|||||39.08|33.18|33.44|35.926|39.5|36.65|37.91|39.451|40.35|35.8|26.1|32.3|33.55|33.75|40.68|41|31.24|32.3|33.3|31.482|27.6|28.75|28.96|24.613|20.485|18.5|24.59|21.28|27.75|25.81|25.71|24.29|18.7|14.51|15.85|22.56|20.91|18.59|17.4|20.87|19.5|19.602|14.95|15.17|17.4||
2025-07-04 07:23:11|pink_usa_0429|EUZOF|price_second_month|0.38297872340426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5125||28.949|41.8627|||43.6536||53.9887||||||||||||62.7146||77.3135|||||57.0997|||51.5279|50.785|||67.5737|79.4558|79.2369||||65.9048||72|72|68.1||50.7671||66.1755|||||||55.2937|51.07||70.82|70.82|58.64||58.64|58.64|58.64||70||
2025-07-04 07:23:14|pink_usa_0430|AIQUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1655|9.716|10.7691|12.6372|12.0392|10.5204|11.7128|13.7506|14.5352|15.0263|14.5352|13.2313|14.8287|13.4063|14.7283|14.8835|15.2126|15.4224|16.7959|16.858|16.8891|18.0253|17.4851|16.7475|17.9837|17.7993|16.3582|16.7407|14.0701|14.695|14.9921|13.7354|14.7394|17.0412|16.686|18.8129|18.8805|19.692|19.1848|17.5657|18.1029|19.1322|20.9617|22.1736|22.4831|21.1322|27.5868|26.719|26.5785|28.6198|29.6198|28.2273|27.1653|28.6364|23.1727|25.6364|28.8818|31.1364|32.9364|34.1545|37.0545|35.8273|37.28|33.31|36.68|41.58||
2025-07-04 07:23:17|pink_usa_0431|INGIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:18|pink_usa_0432|ARKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1||51.1|64.3|62.45|58.45|57.9|63.6|48.4|18.67|14.15|27.4|30.35|39.15|33.2|34.15|41.5573|62.39|72.7|102.85|72.69|53.95|92.55|73.55|86.45|95.04|107.35|101.09|101.35|109.6|108.55|102.06|75.03|64|74.69|77.4|70.34|71.1|56.49|80.15|89.87|94.142|96.83|108.5725|110.855|124.34|130.98|125|125.5|93.43|94.47|85.32|88.06|105.16|94.11|82.06|110.88|112.87|109.75|130.22|133.39|140.91|132.69|119.49|85.6|88.0501|101.99|93.63|101.02|101.825|106.1535|102.0528|89.8799|79.24|85|76.66||
2025-07-04 07:23:22|pink_usa_0433|RUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.021|34.5591|34.3869|40|36.315|38.4381|39.98||43.075|||62.9255|73.0248|77.56|58.5|49.8724|58.4279|50.4178|57.1|59.1|56.6|44.67|47.75|34.6|49.5|47.5768|38.15|28.6|32.8||23.5|24.72|27.5|29.15|23.5|23|25.85|33.55|33.55|33.55|25.82|33.1587||
2025-07-04 07:23:24|pink_usa_0434|RBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.715|8.145||||11.83|16.8||||9.65|11.43||10.81||11.35|||7.56|9.54|9.33|7.5|5.5|6.4|5.99|4.59|4.94|5.5|5.58|4.6|4.42|5.25|6.4816|6.3|4.76|5.6891|6.87||
2025-07-04 07:23:26|pink_usa_0435|CDMGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.3185|||||||||||70.1||||||||81.0209|||95.5||73.2772||75.9319|||88.1765|76|68.125|58.16|48.93|42.415|52.21|45.165|34.9|33.96|29.68|30.61|23.11|23.84|23.3407|22.45||
2025-07-04 07:23:29|pink_usa_0436|ETCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.57|4.93|4.9016|4.495|4.95|6.17|7.18|5.78|5.9728|4.54|6.11|4.9875|5.29|4.515|4.25|4.23|3.39|2.42|2.56|2.7|3.1|3.16|3.05|3.21|3|2.97|2.1|2.1|1.7473|1.61|1.59|1.02|1.07|1.198|1.14|0.84|0.34|0.96||
2025-07-04 07:23:31|pink_usa_0437|EUTLF|price_second_month|0.1304347826087||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.05|33.4||||||44.19|42.17|38.18||29.6375|32.61|32.75||28.43|30.4|30.46||34.61|32.44|33||35.05|30.6|30.52||17.88|19.85|19.407||26.65|28.75|22.66||19.74|23.8|19.43||17.99|18.6508|||9.45|10.06|11.31||12.1|11.81|12|||8.81|7.66||6.53|5.5|4.31||4|4.55|2.58||4.18||
2025-07-04 07:23:34|pink_usa_0438|TLPFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.73|32.03|31.44|32.91|35.01|38.11|37.57|35.08|40.14|39.15|43.94|52.84|49.165|55.99|65.26|68.2|73.96|74.16|77.65|96.56|81.91|87.008|98.5|107.965|120.9|125.29|125.2|155.54|162.385|168.14|195.98|221.19|205.46|183.07|166.19|142.84|111.27|129.77|76.68|68.57|71.54|61.83|55.35|54.72|47.03|47.8|50.77||
2025-07-04 07:23:37|pink_usa_0439|KLPEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8||||||||43.5|42.797|||45.55|||50.6|46.65|44.1|46.65|||47.7|37.8462|38|40.85|39.25||41.45|40.1372|36.6|33|29.5|34.37|30.55|35.44|31.1098|19.1|16.9|23.47|22.76|27.75|24.35|22.7628|29.3|23.46|20.555|22.85|25.5|22.8|25.67|25.25|25.21|28|29.9321|29.99|32.09|38.765||
2025-07-04 07:23:40|pink_usa_0440|BNGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.47|81.7|81.7|||||62.27|64.35|63.3|60.25|||75.65||||98.65||86.06|74.85|75.9|67.8|72.3715|64.8|67.55||60.8|64.15|71.75|90.6||75.11||64.96|58.93||60.88|60.88|60.88|60.88|60.88|60.88|53.55|54|52.3|52.3||
2025-07-04 07:23:43|pink_usa_0441|BMXMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|||||||31.5667||33.4094|33.9167|36.6391|34.75|36|35.7567|36.6334|37.6|38.95|42.4||48|45.9167|52.6167|||81.5|87.5|83.4499|88.95|74.71|82.8|83.54|81.07|91.6|94.5|137|147.75|146.29|133|116.54|124.65|145|111|105.32|102.72|98.3|99.15|109|101.225|106.36|113.375|98.75|116.165|103.56|120.4675|129.7319||
2025-07-04 07:23:46|pink_usa_0442|RXEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.5|23.05|24.22|25.25|25.123|24.5975|19.9295|18.5|19.32|18.63|15.43|13.48|11.07|15.59|15.9|15|15.89|16.78|14.5601|17.9|17.84|14.545|15.89|11.9401|12.5|10.93|9.72|12.75|13.28|7.5|13.07|12.995|18.53|20.96|21.279|18.57|23.3325|21.56|15.68|18.93|24.8777|20.84|23.715|23.8|25.84|30.5175|25.98|25.68|27.26|28.8295||
2025-07-04 07:23:48|pink_usa_0443|RXLSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|23.97|20.2|18.16|19.34|18.49|15.99|||14.79|15.42|14.03|16.78||||18.55|15.14|15.4|11.97|12.41|11.35|11.5||||13.74|13.778|16.4767|20.506|21.61|20.25|22.07|18.2|16.05|19.02|19.965|21.015|23.59|23|26.55|31.6|25.3|25.85|27|29.25||
2025-07-04 07:23:51|pink_usa_0444|MDOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.33|4.33|3.689|3.689||
2025-07-04 07:23:53|pink_usa_0445|REMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|7.8||7.46|7.235|5.95|7.33|7|8.05|8.89|8.28|8.92|10.72|11.67|12.96|13.69|14.83|14.05|11.75|12.96|13.35|14.458|12.935|10.3775|11.2|16.81|17.94|19.97|21.07|19.99|23.54|19.67|18.38|19.09|16.7|17.56|15.42|16.045|11.81|10.63|9.09|8.1|6.08|5.21|5.32||
2025-07-04 07:23:55|pink_usa_0446|SDMHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|69.003|74.3023|86.0842|89.4135|133.2808|139.1017|158.9582|149.5813|193.1291|177.5|171.25|185.5|209.15|269.25|314.8|357.25|377.45|60.64|70.4|63.7|62.3|68|72.64|68.3|88.75|100.95|114.5|117.7|111|140.3|151.5|145.375|194.5|252|355.65|363.675|460|437.46|607.95|535.64|376.99|323.088|351|313.6|357|259|266.1875|209.2|266|210|206.7|176.1|208|223.32||
2025-07-04 07:23:58|pink_usa_0447|BICEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|69.62|||59.65|54.52|53.6|46.75|45.7|54.175|46.97|40.35|31.91|34.34|29.93|26.16|29.38|29.63|28.62|37.5|33.87|25.855|26.545|30.07|28.535|32.7001|33.09|29.18|32.5|33.73|37.13|36.42|33.685|33.422|30.653|32.75||
2025-07-04 07:24:00|pink_usa_0448|GGRGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:01|pink_usa_0449|FRIIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7|34|30.47|28.2|32.93|32.81||||33.4||42.16|46|63.3|58.9||||||52.75|||||||||||||||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|3.75|9.37|10.21|5.875|5.345|5.72|2.77|1.9401|1.21|0.818|1.18|0.499|0.7343|0.718|0.54||0.957|0.584|0.641|0.538||
2025-07-04 07:24:06|pink_usa_0451|FRACF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0775|2.35|2.1795||||3|3.5002|4.068|3.987|3.6275|2.402|2.2915|0.991|0.706|0.538|0.701|0.565|0.4543|0.354|0.406|0.339|0.2043|0.154|0.1849|0.269|0.35|0.2923|0.2833|||0.3114||0.4012|0.2825|0.37|0.3438|0.3693|0.31|0.28|0.2993|0.177|0.4425|0.4093|0.42|1.215|1.5|1.8398|1.758|1.6301|1.38|1.27|1.27|1.33|1.31||2|2.11|1.7053|1.5|1.42|1.33||
2025-07-04 07:24:09|pink_usa_0452|SDXAY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|4.58|5|4.468|5.35|5.19|6.112|5.59|5.64|5.05|5.938|6.45|6.9|7.65|9.04|9.64|9.632|10.76|13.942|15.108|14.47|13.58|10.59|12.88|13.16|8.994|9.68|9.282|10.26|12.01|11.41|12.19|12.44|13.16|14.05|15.19|15.2|14.396|14.628|15.93|14.744|15.43|17.6|16.71|18.274|20.12|19.99|21.644|19.914|18.81|19.982|20.188|19.304|17.5|18.975|20.18|22.17|22.52|22.05|25.18|23.504|24.609|26.33|20.04|21.91|19.92|21.355|23.175|23.62|21.805|21.505|14.72|13.6216|14.9|18.32|20.06|17.74|17.33|18.65|15.33|15.58|16.86|20.01|21.8666|20.67|21.19|22.18|17.38|18.4|17.315|14.58|12.61|12.41||
2025-07-04 07:24:13|pink_usa_0453|NPACY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.36|5.8|5.6|4.94|4.12|4.3448||3.45||4.03||||||4.56|3.66|3.6078|2.95||1.5601|1.57||1.69|2.07|2.53||||1.81||1.716|1.8695|1.65|1.48|1.42|1.4||0.987|0.74|1.28|1.7|1.92||1.37||1.32|1.14|0.91|1.165||1.44|||1.52|1.18|1.01|1.01|1.01||
2025-07-04 07:24:15|pink_usa_0454|SDXOF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|47.131|51.75|59.7141|54.49|61.028|62.9153|64.7043|69.7971|76.2549|78.0319|71.6217|73.4058|80.1624|75.939|77.3087|88.1511|81.6174|90.8448|100.5644|98.7392|107.8178|102.3231|93.3486|101.1562|100.7014|94.5301|88.1422|91.737|100.5|114.0301|113.4207|112.25||115.75|124.4388|131.4914|90.05|106.5557|101|105.5|115|118.5|106.5|108.5161|71.0623|73.5|63.8|92.95|96.6042|86.7|85.215|93.75|73.83|79.37|86.55|94.26|107.1999|105.24|107.05|114|84.25|91.3|86.4492|74.2338|63.4711|66.346||
2025-07-04 07:24:18|pink_usa_0455|ALIZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.63|21.845|23.68|24.33|25.92|23.575|22.75|23.12|21.08|16.82|21.35|22.92|21.38|24.515|25.31|26.88|28.49|31|30.89|34.2|40||
2025-07-04 07:24:21|pink_usa_0456|DBOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|8.82|7.92|8.6|6.88|6.8|6.27|6.06|7.7|7.89|5.69|5.72|6.87|4.9|5.2|5.62|6.2|6.03|7.09|7.63|7.95|7.5|7.23|7.25|8.03|8.1|8.53|8.575|8.65|8.7|8.46|7.74|8.635|10.255|10.55|11.035|12.9|12.86|13.105|12.745|12.61|13.715|14.47|15.27|16.65|16.435|18.3125|16.35|16.55|16.91|17.54|15.71|17.42|16.76|16.79|17.792|17.96|17.49|17.49|18.92|20.36|19.29|21.68|22.53|25.88|32.23||
2025-07-04 07:24:24|pink_usa_0457|MURGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.54|2.67|3.006|3.206|3.006|2.566|2.566|2.8|3.316|3.098|2.606|2.37|2.92|2.568|2.966|3.434|3.5714|3.748|3.788|4.33|4.334|4.4439|3.986|4.124|4.102|3.902|3.7|3.868|3.886|3.762|3.646|3.667|3.778|3.876|4.194|4.523|4.54|4.158|4.266|4.423|4.68|4.802|4.884|5.674|5.952|4.552|5.653|5.62|5.774|5.906|6.056|5.372|5.806|4.912|4.624|6.232|6.924|7.18|7.666|8.556|8.916|9.976|10.314|10.26|11.25|13.1398||
2025-07-04 07:24:27|pink_usa_0458|CRZBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.5|387.5|372.5|345|255|271.25|265|246.25|179|162.5|177.5|113.5|83.5|64|107.4|147.7|194.5|200.5|161.5|165|202.5|219|214.5|267|295.5|359.5||||422|498.5|408|355.8|310.5|352.1|307.4|86|35.6|78.8|84|96|78|71.8|79|78|76.9|55|29.9|16.1|25.5|18.5|15.9|16.7|19.1|15.5|11.65|13.305|17.88|15.65|15.1|14.65|13.44|13.73|11.15|11.13|8.32|8.395|6.84|7.4|7.635|10.77|12.27|14.18|15.42|11.92|9.64|8.82|7.59|7.53|5.63|5.76|5.68|3.86|5.3768|6.4625|6.41|7.9|6.14|6.97|10.07|8.66|6.23|8.25|11.9225|10.31|11.035|12.26|11.51|17.08|14.03|15.095|20.71|30.69||
2025-07-04 07:24:31|pink_usa_0459|VLKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291|302.2295|213|148|87.55|86.95|91.45|139.75|155.25|156|147.69|141.35|169.5|152.15|164.2|186|206.646|215|230.8|249.1|254.45|260.1|226.45|215.3|240|258.8087|185|131.53|130.6|153.1|145.5|137.95|151.12|158.5|156.15|197.77|200|196.6|160.5|164.725|166.2|163.95|165.05|193.65|169|156.25|177.25|199.44|220.45|341|334.5|312.19|290.3999|196.74|191.3999|189.06|178.5|162.78|146.27|127.89|157.69|150.215|113|87.8425|113.44|106.914||
2025-07-04 07:24:34|pink_usa_0460|VWAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|4.775|5.125|4.975|4.3|3.9|4.445|4.975|4.45|5.1|5.275|6.925|7.025|8.025|10.65|12.65|15.7|20.45|23.695|22.525|28.6|30.725|33.975|29.67|31.005|24.025|13.475|8.81|8.2|9.125|13.985|15.445|15.69|14.84|14.375|17.02|15.615|16.665|19.11|20.655|21.45|22.495|24.99|25.31|25.835|22.68|21.745|25.1|25.21|18.62|13.3625|13.185|15.26|14.56|13.8475|15.175|16.045|15.46|19.825|19.88|19.945|16.265|16.42|16.61|16.175|16.25|19.44|16.81|15.77|17.89|19.911|22.08|34.1|33.43|31.38|28.97|19.72|19.115|18.86|17.76|16.11|14.39|12.71|15.64|14.84|11.25|8.78|11.01|10.77||
2025-07-04 07:24:37|pink_usa_0461|VLKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83|89.3|106.25|159.25|171.2601|184|156|159.75|183.5|160.75|178.25|210.68|239.75|215.55|243.75|265|272.7|267.25|231.25|229.83|257.85|251|182.6|104.08|115.52|149.16|137.05|128.78|150.52|152|149.2|201.5|202|189|159.75|167.25|167.73|157.88|158.4|196.825|181.4|153.13|161.64|176.65|203.9|258.8|236.8|205.5|206.09|155.31|142.63|146.205|135|129|124.238|116.68|137.25|130|109|84.75|108.21|106.5||
2025-07-04 07:24:40|pink_usa_0462|VWAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|6.915|9.45|8.675|8.025|8.525|10|16.6|16.64|17.575|16.635|15.005|18.71|16.41|17.475|21.05|23.65|21.57|24.24|26.495|27.8|26.53|22.72|22.925|24.25|24.67|19.39|12.425|11.225|14.7875|13.89|12.865|14.7825|15.51|15.025|19.75|19.455|20.25|16.59|17.07|16.2808|15.99|15.99|19.5075|16.43|14.92|16.46|18.54|19.715|27.44|22.58|18.5|21.2599|16.63|14.035|14.25|13.88|12.65|12.31|11.47|12.73|13.31|10.61|8.42|10.46|10.784||
2025-07-04 07:24:43|pink_usa_0463|HVRRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2703||5.6347|6.2687|5.786|6.3653|7.0253|7.4713|7.9977|7.511|7.915|7.6517|9.0993|6.97|4.0667|5.2667|6.4433|7.0433|8.37|7.35|6.7433|7.3167|8.1333|9.52|8.47|7.7533|7.9667|9.3167|9.1667|10.1633|12.0133|12.9013|12.51|11.9267|13.61|13.9|14.7|13.95|14.4367|16.03|16.67|16.92|19.36|16.3333|18.0667|17.02|17.7933|18.9533|19.6567|20.1433|21.2767|22.65|22.105|23.0167|23.0167|24.3363|25.198|26.6367|30.7667|29.5533|27.1167|28.4233|28.4533|28.8067|29.2367|30.6667|30.36|33.0167|25.0833|24.265|30.6967|32.3917|35.35|35.73|39.3033|42.405|41.11|47.53|42.935|44.155|52.52||
2025-07-04 07:24:47|pink_usa_0464|DMLRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:47|pink_usa_0465|DDAIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:49|pink_usa_0466|BMWYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:50|pink_usa_0467|BAMXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25.375|30.5|32|29.25|34.75|34|32.85|32.6|36.25|42.35|37.35|32.37|26.25|34.25|39.21|43.8|41.65|42.65|41.1|42.5|43.25|43.65|43.6|43.7|47.2||||59.05|66.85|58.6|60.7|56.5|58.95|41.05|25.1|25.2|35.65|45.25|47.23|40.76|45.75|52.21|75.8|81.3|88.45|80.9|75.4|92.66|75.8|72.35|88.5|93|95.56|94.04|114.74|116|125.55|116.2|114.45|126.45|111|91.75|109.165|78.06|84.66|86.86|84.6479|89.19|93.7|92.42|100.25|106.2766|100.19|96.55|80.85|84.4204|69.4303|67.46|81.55|64|60.05|70.44|87.45|85.5|106|93.34|96.49|94.26|83.835|73.23|87.7686|103|111.5|104.06|98.75|116.75|101|92.925|73.01|85.232|88.42||
2025-07-04 07:24:53|pink_usa_0468|BYMOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|21.5|||30.75|||51.2|52.9511|||53.35|53.85|57.1|51.8||65.8|68.4|76|83.8|86.4||||93.8|88.6005|78.55|||||71.5|||||95.8477||||||53.9|||42.8778|53.88|61|66.25||83.45|87|86.25|68.89|73.8|71.04|71.04|106.9465|110.5|95.175|102.25|107.905|85.1|67.8|67.8|81.64||
2025-07-04 07:24:56|pink_usa_0469|SIEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8397|30.2409|30.2409|28.7438|28.145|27.2467|27.2467|28.145|26.3485|29.3426|28.4444|26.111|35.95|25.7|29.725|29.2|30.8|23.445|24.64|19.865|23.79|31.14|36.53|38.9|35.4|34.525|39.91|39.02|36.61|38.25|37.785|45.99|43.04|42.525|47.725|52.82|66|62.65|75.885|63.83|56.895|54.4|29.85|25.31|36.72|43.42|49.31|43.13|44.765|45.265|54.9|67.22|66.925|51.6|50.705|49.855|41.3|47.14|51.75|51.89|52.55|53.08|66.06|66.565|66.46|62.65|59|55.81|52.65|49.57|52.075|46.3|53.9275|59.7875|56.305|65|71.515|65.58|68.02|65.98|65.29|64.805|58.04|54.59|56.76|49.91|64.44|51.39|55|69.43|66.765|77.5|82.06|82.76|80.04|69.88|66.23|50.95|69.35|76.44|82.1|75.14|84|98.86|96.53|94.18|97.03|113.86|120.96||
2025-07-04 07:25:00|pink_usa_0470|SMAWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.2839|70.118|73.9082|89.59|82.3413|80.162|85.6577|106.532|121.5645|123.1803|96.2702|88.6425|93.7592|79.6408|89.4479|95.1805|98.3169|99.7761|103.282|123.6234|123.4172|122.4283|118.869|40.6168|105.7456|104.1442|92.3379|94.5788|89.3057|103.4359|113.7902|105.9825|124.0497|133.2716|125.0754|128.1549|131.9451|126.6389|119.9587|108.0671|100.7615|110.7675|94.5172|123.2751|109.8769|104.2295|132.0872|133.8|159.6422|169.97|165.38|161.0225|147.62|132.8|102.995|135.45|151.95|167.62|147.79|166.89|182.062|191.14|182.3324|189.1602|231.016|255||
2025-07-04 07:25:03|pink_usa_0471|AUDVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:04|pink_usa_0472|DTEGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|22.75|20.063|20.438|20|27.25|24|28.3125|45.625|39.5625|44.375|56.875|84.3125|61.75|38.9375|32.3125|24.57|21|15.55|16.91|14.09|10.8|11|12.21|11.47|15.02|14.34|16.48|19.67|16.84|17.53|21.22|20.87|18.65|19.08|16.59|15.79|16.25|14.64|17.8|17.96|18.54|18.6|22.05|18.89|16.71|16.47|13.74|11.99|11.45|13.32|14.85|12.88|11.19|13.08|12.82|13.42|14.82|12.78|12.98|11.74|9.87|11.94|11.02|10.7|11.48|12.81|15.87|16.869|16.8|14.9|16.93|18.59|17.22|17.05|18.36|16.66|17.675|16.71|15.64|17.265|19.24|18.09|17.8|16.09|15.48|16.05|17.52|16.465|16.85|16.644|16.75|16.28|15.82|17.62|18.06|18.148|20.88|21.28|17.74|17.9|20.57|18.93|20.42|22.5299|22.19|21.39|23.98|23.74|24.3|28.43|32.06|36.18|37.85||
2025-07-04 07:25:08|pink_usa_0473|SAPGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.75|40.0179|46.6|48.45|42.6387|47.96|45.15|47|60.3|60.73|50.8|56.35|65|58.9|65.5|76.5|80.05|76.05|75.16|83|79.918|76.1|77.5|70.2001|69|75.9|66.95|79.68|76.376|80.342|87.362|84.15|92.8|104.95|104.5|115.3|104|110.5|116.5|100.25|106|124.2285|119.5|134|138|124.5|163.66|119.5|126.42|135.9431|149|130.67|111.58|100.098|87.712|106.9|114.25|129.6101|138.35|155.2069|174.63|192.07|214.414|232.6|292|300||
2025-07-04 07:25:12|pink_usa_0474|BAYRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3346|10.3346|9.7502|10.5192|10.796|11.9033|9.7933|7.9355|7.7879|7.8617|8.0315|5.876|5.7185|3.3022|5.0197|5.3223|6.6634|7.0276|7.1014|6.3853|7.8322|8.6639|8.3243|8.7377|9.781|9.9016|11.0532|12.2047|12.7092|14.1486|17.687|19.4513|20.4232|18.7746|21.8873|19.4783|12.6624|11.8356|14.0256|15.1083|18.9222|16.2894|13.7057|14.9705|17.9355|19.1265|20.2387|15.8317|16.1688|18.1951|15.5468|19.033|22.2933|24.503|26.4567|27.3302|32.8494|34.749|35.5485|33.0463|36.9267|36.3501|35.1403|33.3649|32.6649|25.5044|23.4744|26.3115|23.061|27.1186|32.6649|31.5428|31.4469|28.7795|29.5079|23.325|18.427|20.09|14.75|18.61|18.88|18.02|17.0999|16.65|14.52|15.3|16.03|13.85|12.62|14.47|17.82|13.2|14.56|14.87|13.98|13.71|8.52|7.59|7.72|7.72|5.13|5.93|7.07||
2025-07-04 07:25:16|pink_usa_0475|BAYZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.3545|54.1259|58.948|78.9746|67.9034|52.945|58.7315|74.3985|74.1033|78.2267|63.2781|59.2826|74.2017|64.8802|76.1699|85.0761|93.4902|108.9899|113.1232|125.7197|135.177|138.2671|131.4276|141.121|145.1559|149.3875|127.5403|129.8038|106.9799|93.7362|107.2972|93.0769|113.7628|126.9499|123.9976|126.635|118.831|113.7628|95.79|71.75|77|60.98|74.5|75.9|80.7|69.22|67|59.4|65.05|69|56.11|50.325|59.215|71.36|53.56|57.9532|63.0305|57.59|54.49|33.3056|31.043|30.16|31.31|19.885|22.555|27.5||
2025-07-04 07:25:20|pink_usa_0476|RWEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.75|36|38.25|39|37.625|36|42.25|39.4|36.15|37.85|38.1|28.18|24.1|28.6|27.3|31.35|43.9|43.25|49.1|52.35|61.45|61.2|66.2|67.35|88.35||||110|108.75|113.3|135.92|126.25|130.5|107.66|83.7|69.22|82.95|91.72|93.25|87.9|73.9|66.75|62.51|71.36|58.3|37.48|38.82|44.27|37.21|41.306|40.8|36.85|34.77|27.87|38.06|40.771|40.08|39.38|36.03|26.8|24.69|15.35|11.548|13.2|12.7|16.41|12.7|14.2|19.55|24.71|23.38|19.9|23.33|25.515|21.48|25.27|25.64|28.49|29.1899|34.42|32.52|39.19|40.7|40.57|39.72|39.08|36.74|42.16|44.85|38.94|42.65|42.51|43.91|41.75|41.41|33.35|37.44|36.06|32.21|31.44|36.99||
2025-07-04 07:25:24|pink_usa_0477|DPSGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:25|pink_usa_0478|DPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|13.65|15.55|18.75|16.65|14.75|16.1|16|18.49|18.76|14.71|14.3|17.771|17.1|19.52|20.61|23.19|25.88|29.05|33.88|35.94|37.15|32.45|33.23|33.79|32.15|27.21|27.76|23.923|29.13|31.94|30.67|33.92|35.54|41.126|46.9|46.2|37.95|36.1804|31.5|30.35|30.1521|32.25|37.08|34.92|32|44.8|48.61|51.749|60.8412|70.5512|64.7171|56.96|41.59|37.55|39.1878|44.22|45.57|46.832|46.8|45.7599|43.25|42.01|36.22|39.2|42.812||
2025-07-04 07:25:28|pink_usa_0479|BFFAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.95|81.55|85.7|70|67.15|85.75|73.15|78.95|87|98.15|96.55|90.53|106.2844|112.1312|115.3233|103.05|93.25|93.45|97.95|77.35|80.55|65.15|78|81.5|83.525|94.75|94.625|94.62|110.85|106.85|101.55|93.64|75.72|72.24|67.96|66.35|76.3411|59.5|52.69|59.8641|72|81.15|80.6|76.9|71.245|76.1|52.33|41.88|51.04|56.02|49.25|49.3591|48.524|49.44|51.54|48|44.9356|53.5|48.1782||
2025-07-04 07:25:31|pink_usa_0480|BASFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4375|4.8125|5.5938|5.75|5.6563|5.2813|4.6798|4.7813|5.6075|5.04|5.135|4.8475|4.8325|5.775|5.1563|4.89|4.5725|5.3775|5.7938|6.21|6.6825|6.4|6.7988|8.4313|9.3625|8.3|8.8175|9.175|9.4488|10.175|10.3225|11.5762|12.7212|15.4625|16.5113|17.4|16.25|18.7737|14.3375|7.95|6.8975|10.575|13.06|15.1475|14.0825|13.0625|13.16|18.7725|20.78|23.2425|17.8025|18.2025|21.9713|17.462|19.3675|22.4725|23.5525|24.35|21.85|26.735|28.565|28.7862|25.725|22.6337|23.925|23.1975|20.08|20.62|16.245|19.33|20.2787|21.4225|23.2975|23.6125|24.2425|28|26.28|24.83|23.13|18.21|19.09|16.44|16.5|18.71|14.67|13.59|15.2485|18.295|20.49|20.51|19.34|16.42|16.46|13.71|10.69|12.775|12.77|11.92|12.62|11.665|12.78|13.12|12.69|11.2|12.66|12.04||
2025-07-04 07:25:35|pink_usa_0481|WRCDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|24.54|25.75|27.75|32|37.42|46.17|41.84|37.6|37.28|46.34|44.6|41.31|48.05|47.64|45.15|48.32|45.728|48.51|66.0275|81.145|107|125.28|149.4075|227.7199|146.75|136.93|175.2|161.5|127.29|133.31|89.25|1.21|0.73|0.5616|0.4198|0.3457|0.22|0.0024|0.0026|0.0013|0.0001||0.0002|0.0001|0.0001||0.01|0.01|||0.0002||
2025-07-04 07:25:38|pink_usa_0482|WCAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:39|pink_usa_0483|DLAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.56|14.79|16.4|15.13|13.09|15.64|21.43|21.18|20.76|16.202|11.31|13.89|10.96|12.29|15.37|19.65|21.08|17.94|20.67|25.98|25.08|17.695|16.65|14.65|14.72|12.13|14.2|14.02|13.925|11.67|13.49|14.57|18.28|24.2399|33.325|33.39|28.34|26.955|23.74|25.39|19.52|15.37|19.035|12.95|10.04|9.97|12.52|13.32|12.75|10.085|6.905|8.69|6.985|5.94|7.522|10.155|10.44|8.93|8.65|7.81|7.04|6.58|6.295|7.08|7.43||
2025-07-04 07:25:42|pink_usa_0484|IFNNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.875|65.9375|38.375|32.8|34.35|23.63|19.55|22.75|17.17|11.34|10.21|6.47|8.96|14.7|14.09|14.1|13.51|9.81|11|10.34|8.82|9.4|8.95|9.21|11.37|11.83|12.93|15.32|15.57|15.6|11.84|8.07|9.05|8.51|2.63|0.6|3.15|5.22|4.78|5.46|5.58|5.58|8.9|10.9|11.56|8.46|8.25|10.04|7.94|6.85|7.71|8.47|8.49|9.07|10.13|11.23|12.38|11.6|9.82|11.63|13.1|11|14.7|12.21|14.94|16.785|16.69|17.79|22.15|23.15|27.685|27.21|27.8|25.435|21.2|22.02|17.77|17.26|21.32|20.74|21.19|27.73|35.465|43.65|40.49|42.59|45.42|33.65|31.02|24.53|33.72|35.43|37.1|35.88|38.7|36.09|40.25|36.53|32.5|36.56|39||
2025-07-04 07:25:46|pink_usa_0485|FSNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|8.04|9.06|9.6|9.8073|9.8867|10.6|11.72|13.72|12.4433|12.29|13.55|13.76|15.82|16.84|18.14|15.94|18.9|18.77|18.105|19.96|21.15|21.23|18.75|19.665|20.34|19.36|14.185|13.87|13.2055|12.16|13.367|12.95|11.34|11.63|11.226|11.01|13.73|13.655|9.43|9.5|8.57|6.32|6.635|7.75|7.19|7.95|7.68|7.09|7.97|8.96|8.71|9.73|12.27||
2025-07-04 07:25:49|pink_usa_0486|ADDYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.05|33.55|31.8|35.9|31.45|13|14.62|18.45|22.86|27.28|25.21|24.06|25.35|31.9|32.56|36.4|34.53|33.3|39.71|38.6|39.15|41.92|45.91|55.91|53.83|59.16|57.17|52.77|37.865|41.15|38.96|41.39|37.5|47.3|50.9|64.045|84.77|73.885|83.77|95.75|110.53|108|110.82|113.91|124.99|114.8|112.8|145.565|148.445|150.69|139.16|124.88|160.4|166.45|179.18|184|178.95|151.04|134.31|91.715|74.18|64.69|75.61|82.66|100.11|102|102.68|121.46|128.56|111.71|127.59|120.91||
2025-07-04 07:25:52|pink_usa_0487|ADDDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|36.827|44.85|54.6|50|50|52.25|64.81|65.4|73.5|63.67|65.92|78.6|75|77.8|82.91|96.1351|110|114.7|121.55|116.75|107.68|79.2|80.75|77.25|85.5|74.1|90.68|109.7665|127.74|175.89|146.44|159.29|194.575|222|211.6|224.68|223|245.96|227.7|232.64|297.5818|296.21|312.8|309.5|267.8|310|325.95|357.8|364.9999|350.0101|304.3|275.8|181.25|151.5|128|148.5|166.75|199.705|203.545|205.75|238.17|258.62|223.6886|254.875|240.348||
2025-07-04 07:25:55|pink_usa_0488|DLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.41||38.35|44.5|49.69|49.703|77.05|97.658|112|112|134.7|133|143.1048|132.47|53.1999|34.79|44|41.15|40.3373|40.215|35.055|33.36|23.45|32.58|24.48|41|33|25.82||
2025-07-04 07:25:57|pink_usa_0489|CTTAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7554|1.4921|1.6018|1.6018|1.2726|1.514|1.2287|1.1366|1.0752|1.2946|1.5623|1.3692|1.435|1.3121|1.6061|2.1635|2.9753|3.6292|3.7389|4.441|5.3889|6.5036|6.407|7.0434|7.3154|8.7548||||10.949|11.9233|11.4669|11.2518|8.9655|10.6989|9.6062|4.377|1.7115|2.8963|2.9402|4.9712|4.0364|3.8697|4.9369|6.8064|7.6551|8.4915|6.1832|5.5908|7.9834|7.7367|8.8408|8.8645|10.339|11.3923|13.0862|17.3413|20.8448|20.2744|18.8569|17.378|20.9589|21.0467|18.6309|20.6605|17.9924|18.3106|18.4971|15.6205|17.8432|19.7346|20.0374|22.214|24.632|23.1531|15.8904|13.2705|14.2974|12.4016|10.576|11.9663|10.1306|7.6797|9.2683|11.638|12.6824|12.4806|11.8048|10.76|9.54|7.71|6.03|5.976|7.325|7.012|7.56|7.67|7.87|6.66|6.63|6.44|7.31|8.6195||
2025-07-04 07:26:01|pink_usa_0490|HLBZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.81||39.6679|66.924|53.5|52.65|39.75|56.1|66.95|67.25|40.45|38.3|54|44.81|51.86|50.56|66.9|75.7|69.15|76|81.4|83.2|76.11|72.37|79.9|83.95|76.15|79.95|72.57|84.7|92.5|100.4|92.78||93.596|108.38|104.65|100.3|81.01|68.85|72.37|73.13|65.11|74.6409|70.46|51.65|61.52|69.8456|76.35|92|86.97|67.3|75.01|58.3|49.754|55|68.29|72.7|80|79.9|95.325|104.5|97.622|123.95|146.275|218.84||
2025-07-04 07:26:04|pink_usa_0491|HDELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:05|pink_usa_0492|TKAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|27|21.7|20.6|16.16|21.53|23.2|24|25.9|26.55|29.807|27.4|28.08|26.12|23.6|18.5|15.12|13.14|11.82|12.6|10.62|6.81|7.245|6.79|13.68|11.67|11.1|11.015|9.72|9.64|5.54|5.5099|7.505|7.09|7.635|7.675|5.124|4.955|3.62|4.085|7.95|10.55||
2025-07-04 07:26:08|pink_usa_0493|KNRRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.03|23.31|24.43|25.54|25.935|30.72|32.33|31.83|31.55|29.935|24.8|24.66|17.1|12.08|13.92|16.965|17.475|16.96|15.78|17.15|19.195|20.55|19.028|21.59|25.41||
2025-07-04 07:26:10|pink_usa_0494|ENAKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3899|29.9236|36.6946|34.8075|30.9283|26.9531|24.332|26.7783|29.0499|25.0747|18.391|21.6673|19.5115|16.5388|19.7015|15.4729|15.1147|14.8875|14.1012|16.5126|16.8271|16.7572|16.0548|14.6429|13.3673|13.6382|11.2967|8.2039|8.1602|8.5009|8.0903|6.41|7.75|8.5465|11.2|11.73|10.68|11.145|10.6746|10.2085|10.85|10.29|9.1754|9.87|11.6|10.16|11.777|10.85|10.615|12.95|13.05|11.97|13.83|10.74|8.475|9.31|11.06|12.28|11.67|12.84|12.76|13.51|14.17|12.13|11.81|17.845||
2025-07-04 07:26:13|pink_usa_0495|EONGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.542|22.333|16.5|18.667|17.917|19.083|21.104|16.375|14.917|17.104|16.104|19.167|17.193|16.95|18.383|16.65|16.417|17.48|16.97|14.28|14.25|17.167|17.313|18.823|22.7|23.24|23.75|28.043|30|29|31.9|31.65|37.04|38.45|42.4|42.9|43.62|54.84|55.98|67.7|63.25|70.85|58|34.85|25.68|35.48|42.35|39.63|35.63|30.45|28.1|28.87|32.85|28.42|21.94|24.78|22.9|18.2625|22.86|18.0425|16.74|16.94|15.8568|19.26|18.99|19.3964|18.11|17.695|16.1|14.69|11.33|9.49|9.16|9.865|9.27|6.63|7.75|8.751|11.34|11.615|10.17|10.67|10.66|10.2|10.97|10.4|9.23|10.44|11.45|10.51|11.85|10.77|10.195|12.19|13.235|12.34|13.54|10.14|8.57|9.5|10.87|12.09|12.37|12.99|12.81|13.42|14.23|12.91|12.83|17.68||
2025-07-04 07:26:17|pink_usa_0496|COVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.22||63|36|36.86|39.7|51.425|57.39|45.78|43.28|28.995|29.45|22.85|21.87|23.97|20.47|17.97|24.32|27.99|36.5|34.275|32.49|28.29|28.8|22.84|15.022|19.91|21.98|20.32|26.88|26.62|26.84|26.37|30.72|30.42|30.055|33.6495||
2025-07-04 07:26:19|pink_usa_0497|CVVTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.5364|95.2589|58.5197|56.59|47.82|42.918|51.2225|38.0115|30|47.1|55.625|72|69.1|62.3858|55.81|58.674|44.378|30.122|38.778|45.14|41.19|53.842|51.35|54.41|47.85|56.5|63.65|59.99|62.02||
2025-07-04 07:26:21|pink_usa_0498|TUIFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:22|pink_usa_0499|LNXSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|23.6506|29.8|35.9|38.85|39.5|43.25|71.5|77.85|78.75|59.7|48|75.01|68.25|75.4315|78.1|85.51|73|62.8|62.71|72|69.78|62.3|48.6349|51.71|57.81|56.46|49.51|38.52|46.88|53.75|61.12|67.13|73.1|77.525|74.6|85.66|80.95|76.1851|56.75|53.75|54.45|60.1|67.25|53.5|53.45|57.051|64.175|80.2|74.745|73.2|62.2374|59.61|38.85|31.29|39|48.65|38.9|31.505|25.2|25.45|28.97|28|28.5|29|30||
2025-07-04 07:26:25|pink_usa_0500|FMCQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6292|44.5||||||60.1||65||70.7041|67.414|72|66.6277|70.9486|69|67.25|71.2|73.8|65.35|69.95|72.75|74.15|85.4|76.65|85.25|84.7|85.71|90.26|78|81.93|92.4|93.12|98.02|106|101.1|99.9|82.4|76.6342|74.85|67.3|73.7525|84|80|85.26|87.525|73.3|77.34|79.91|67.865|70|57.08|35.5413|31.195|40.24|46.08|49.82|39.77|42.034|41.9925|38.825|39.7|48.375|57.26||
2025-07-04 07:26:29|pink_usa_0501|BDRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.75|17.46|17.56|17.52|18.96|16.06|19.08|17.99|17.18|18.3|16.52|18.436|21|21.07|23.5|23.05|22.93|22.82|20.8|20.555|23.12|25.1|23.255|21.75|19.89|22.64|22.395|20.7|24.07|24.22|20.015|19.7|20.7|20.23|21.25|23.83|25.92|26.42|28.27|29.9|31.18|28.71|25.41|26.57|27.69||
2025-07-04 07:26:31|pink_usa_0502|MKKGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|9.42|8.904|9.84|8.859|6.99|8.91|7.872|8.571|10.428|8.967|9.324|10.293|9.564|11.238|13.026|13.815|16.116|15.811|17.145|16.797|17.3292|17.112|19.458|19.968|21.474|19.722|19.956|16.632|19.836|21.198|19.812|21.882|23.568|21.899|21.41|20.01|19.5|21.41|22.25|21.905|20.32|21.2901|23.53|24.25|22.54|27.23|31.32|34.206|36.21|47.6|48.525|40.02|36.495|34.4|36.35|38.34|35.79|36.3|34.68|34.55|36.34|39.04|29.53|28.21|25.99||
2025-07-04 07:26:34|pink_usa_0503|MKGAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|46.375|44.4594|52.125|44.5|41.125||39.625|44.6|55|47.25|50.1566|||51|||||83.5|82.7065|85.5433|85.3|88.7|98.45|113|97.5|99.24|83.1|98.49|104.86|98.59|105.85|116.87|110.4|106.25|99.45|96.6|106|109.4|109.75|100.85|106.85|116.7|122.55|114.75|135.5|154.05|168.4|181.476|241.41|242.435|203.81|187.58|176.503|180.25|194.75|177.75|169.65|171.494|168.5|182.5|187.81|149.5|137.793|131.45||
2025-07-04 07:26:37|pink_usa_0504|HPGLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.35|21.6813|20.08|17.31|13.19|15.85|32.39|||99.25||36.6|75|94.06|113.7|117.77|138.44|196.65|145.52|107|139.7|100|103.02|65.45|71.5|93.03|80|81.5|78.99|90||
2025-07-04 07:26:39|pink_usa_0505|ZLNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.7|14.72|19.54|19.04|19.81|23.88|23.97|25.445|28.86|26.02|26.63|15.505|14.81|20.63|24.22|21.64|23.64|32.45|43.2|45.64|54.58|54.62|55.565|45.55|32.79|20.38|11.83|15.15|19.8|14.84|15.1|12.08|10.44|12.96|12.94|15.52|17.95|18.45||
2025-07-04 07:26:42|pink_usa_0506|DWHHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1785||14.0382||||19.7808|17.5676|19.8693|||21.6399|22.9776|26.8039||26.05|26.55|||39.05|30.1102|32.1|34.5663|40.8|42.55|41.5|45.7|46.9|47.1|47.2756|47.35|32.6||40.5605|41.8315|51.1|49.78|48.2|64.0393|61.9082|49.03|40.04|27.004|24.44|22.4|21.111|21.111|21.111|21.111|23.67|18.24|18.93|28.65|24.2779|24.2779||
2025-07-04 07:26:45|pink_usa_0507|DTCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21|23.55|25.25|24.37|24.1999|24.13|16.15|19.5|20.4|22.029|26.29|23.84|24.4|31.71|30.97|22.015|20.43|13.64|11.14|10.51|11.69|9.95|11.23|11.69|10.35|9.45|11.98|12.28|12.7603|12.74||
2025-07-04 07:26:47|pink_usa_0508|PBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.67|5.4813|7.0687|8.44|9.2875|10.9863|10.8963|12.0137|11.7|10.4152|10.73|11.81|13.12|11.47|13.285|12.67|12.555|11.4|8.38|10.2|10.585|9.98|7.885|9.58|7.42|6.645|5.1|4.44|4.11|3.06|3.62|3.25|3.21|2.75|3.66|5.26|5.12|4.49|3.62|3.6|2.65|1.88|2.1803|2.49|2.0402|2.005|1.56|1.58|1.9006|1.64|1.1502|1.41|2||
2025-07-04 07:26:50|pink_usa_0509|MAGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:51|pink_usa_0510|LEGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2823|58.17|64.32|67.06|74.69|72.24|84.68|76.9|76.1|76.65|82.55|89.7|99.4399|76.24|83.25|87.8836|100.16|106.04|105.11|106.73|122.41|115.51|113.76|124.5|115.85|110.95|123.45|117.25|149.05|138||147.6453|160.2616|146.75|133.45|102.2|76.4|64.39|73.2452|56.05|66|74.9655|81.2|87.8899|87.9|91.5705|80|83.09||
2025-07-04 07:26:54|pink_usa_0511|VNNVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|42.11|43.342|46.15|45.7068|49.2017|48.89|48.84|51.45|48.35|52.5|55.9425|51.2|70|68.18|63.9264|62.8594|72.97|56.61|52.45|37.94|26.9042|24.33|25.185|18.77|22.5|26.92|27.44|32.43|33.86|32.75|31.78|32.7115||
2025-07-04 07:26:56|pink_usa_0512|FPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.43||||||||28.491||40.56|||58.87||||39.91||41.55|||26.77|21.85|29.82|33.16|35.28|31.73|35.429|36.91|27.35|22.5|21.8|29.5|25|27.0025|28.08|27.6|27.8|24.99|26.58|30|33||
2025-07-04 07:26:59|pink_usa_0513|MTTRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|8.55|9.05|7.83|6.1||5.5986||7|7.3826|9.7|8.612|7.91|6.98|6.41|6.6|6.97|5.8|6.19|5.25|6.36|5.85|5.93|6.155|6.84|2.06|2.48|2.56|1.9812|1.495|0.8497|1.045|1.11|0.955|0.91|1.05|0.46|0.825|0.91|1.23|1.15|0.81|0.7925|0.8042|0.58|0.3|0.4338|0.509|0.4198|0.5309|0.3912|0.433|0.6233|0.5671|0.5731|0.6432|0.6062||
2025-07-04 07:27:01|pink_usa_0514|DURYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|8.63|7.66|||||||8.5|||||||5.5|7|5.91|8.41|7.9|9.45|8.9825|7.07|5.29|4.48|6.64|7.32||5.9|4.7|4.57|5.28|4.2|4.92|5.2|4.89||
2025-07-04 07:27:04|pink_usa_0515|VONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|16.98|||||20||25|23.55||24.3|23.45|||26.55|29.25|27.05|36.35|32.99|32.23|31.03|33.68|30.78|25.95|18.98|13.49|12.28|12.585|9.25|11.42|14.21|13.8|15.04|17.18|16.54|15.475|16.85||
2025-07-04 07:27:07|pink_usa_0516|MPSYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:08|pink_usa_0517|SMMNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|21.02|20.34|19.55|19.705|24.03|20.63|25.508|23.08|22.2712|28.25|28.38|34.78|36.46|31.15|30.17|24.198|26.03|26.04|28.61|24.9956|28.66|29.74|28.97|29.07|27.02|27.87|26.96||
2025-07-04 07:27:10|pink_usa_0518|BNTGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1667||10.73|10.76|11.78|||||10.51|11.02|10.56|11.77|11.545|10.63|12.355|12.47|11.53|12.175|9.24|9.955|9.57|9.23|10.86|9.575|10.2|12.355|15.165|15.75|18.88|20.14|17.125|17.208|15.42|13.18|12.5|15.035|16|16.13|16.89|18.07|13.9|14.83|12.87|13.17|13.42||
2025-07-04 07:27:12|pink_usa_0519|RNMBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.85|10.4|12.2|14.8|12.8|11.05|8.5525|9.0835|10.85|12.15|12.76|13.94|13.41|14.48|14.32|14.2345|19.311|20.59|24.29|26.5|25.55|22.184|17.86|20.75|21.8|23.7|20.83|17.69|15.82|18.45|18.705|20.72|19.7797|19.61|19.1|22.5|40.12|31.94|41.1|50.885|54.07|54.31|63.3|91.15|112.35|120.05|128.85|217.97|403.41||
2025-07-04 07:27:15|pink_usa_0520|POAHY|price_second_month|0.025862068965517|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.85|6.1||4.5|4.73|8.28||7.32|4.73|5.43||5.16|6.229|7.7||7.94|8.79|10.04||10.6|8.15|8.245||8.75|4.24|5.33||5.28|4.865|5.36||5.54|6.35|8.335||6.93|6.7997|5.98||6.52|6.31|7.39||5.64|6.2275|7.001||11.38|9.83|9.22||7.13|6.5399|5.37||6.135|4.85|5.065||4.555|4.55|3.69||3.75||
2025-07-04 07:27:18|pink_usa_0521|KUKAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:19|pink_usa_0522|STWRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:20|pink_usa_0523|SWDAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:21|pink_usa_0524|BFLBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|13.22|10.05|11.55|15.14||18.9|15.22|18.91||||||19.1||22.65|24.7|23.34|15|12.02|12.13|8.685|7.82|9.38|9|8.4|5.72|7.44|7.68|7.98|8.22|8.58|9.355||9.63|6.79|||4.83||5.99||3.98|5.65|7.275|6.75|6.75|7.14|7.9|6.2||5.94|7.47|7.19|7.15||9.3|8.6|10|9.418|11.35|18.2||
2025-07-04 07:27:24|pink_usa_0525|PUMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.925|5.113|5.735|6.021|7.5|7.605|8.0625|7.13|8.15|9.8|10.5|11.41|12.38|12.045|10.08|7.51|5.95|4.8884|6.3731|4.84|6.74|6.335|4.5575|5.025|4.25|4.66|2.96|2.6||
2025-07-04 07:27:26|pink_usa_0526|PMMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|21.9|28.7|34.25|30.5|30.2|29.1|31.25|28.85|33.9|34.9||34.9|35.395||28.85|31.6||||28.5|28.9|25.5|22.8|19.6|17.8|19.894|21.438|19.886|22.369|25.105|25.159|29.7|39.6|41.85|44.726|42.015|55.1|52.559|52.1|53|59.5|77.45|74.15|85.3|73.36|80.69|98.94|108|108.43|125.5|120|104.9499|66.17|61.535|50.59|66.0699|48.78|62.95|60.4|45.38|55.146|43.1248|45.46|29.8044|24.6991||
2025-07-04 07:27:29|pink_usa_0527|AIAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.71|||35|39.75|40|41.3|||58.5|48.15|32|35.65|50.08|41.55|40.43|42|34.8|45.86|33.33|42.2|36.85|42.98||
2025-07-04 07:27:32|pink_usa_0528|SYIEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4275|3.6125|3.925|5.3725|5.64|5.1|6.1375|6.7875|6.82|7.52|6.7425|6.3|7.36|7.155|8.3125|8.4125|9.3925|10.3525|10.975|10.65|12.06|13.06|13.3825|15.19|15.89|15.95|15.06|16.48|15.7|15.755|18.58|14.65|15.49|17.85|18.31|21|20.27|20.43|23.68|19.68|21.845|23.67|23.4|23.63|24.31|26.58|33.91|30.11|31.49|33.38|37.13|35.2325|28.89|27.52|27.4|27.8|25.52|27.1125|24.14|27.95|26.52|29.14|31.49|27.23|25.53|29.87||
2025-07-04 07:27:35|pink_usa_0529|MTUAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|17.25|19.4|25.71|25.65|26.15|27.46|29.15|35.4|37|30.9|33.4||36.84|38.2||47.55|49.2|44.685|50.3|44|45.33|42.28|43.28|47.7|49.15|43.95|45.96|44.33|47.51|52.16|51.84|61.06|70.48|71.2|86.8175|83.75|92.21|109.21|99.73|112.05|110.06|134.25|135.22|142.745|83.7|87.42|121.81|118.52|127.88|116.745|93.37|116.38|99.37|93.34|102.415|122.72|118.15|110.36|102.82|121.3|124.4|148.24|165.89|181.03|200.43||
2025-07-04 07:27:38|pink_usa_0530|CMPVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:39|pink_usa_0531|RKAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.265|13.15|14.04|14.13|12.06|10.345|8.52|9.82||9.66|9.5||||||7.68||||||5.93||6.05|6.05|6.05|7.85||
2025-07-04 07:27:48|pink_usa_0532|KIGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|14.75|14.15||22|19.73|21.7|20.65|17.43|14.24|15.04|14.438|11.66|16.51|13.99|13.065|20.6825|21.17|21.88|26.574|26.695|27.08|21.33|12.32|10.06|7.25|9.5515|8.85|9.7601|9.27|11.82|11.96|9.67|8.867|10.01|11.99||
2025-07-04 07:27:51|pink_usa_0533|ESPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|10.78|11.09|10.25|10.58|7.56|5.39|2.08|4.44|3.33|3.15|3.45|2.63|3|3.45|4.23|3.73|2.93|3.1|2.524|2.11|1.82|1.598|2.32|1.87|1.55|1.68|1.75|1.87|1.41|1.2|1.0008|0.79|0.69|0.483|0.4781|0.41|0.373|0.295|0.38||0.19|0.29|0.225|0.255|0.1899|0.163|0.17|0.212|0.31|0.2801|0.17|0.1908|0.1575|0.1052|0.086|0.075|0.08|0.033|0.039|0.032|0.027||
2025-07-04 07:27:54|pink_usa_0534|AIXXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.48|23.965|33|||24.7284|14.269|17.12||||||15.8|13.98|15.57|13.78|14.56||8.4||5.9|7.17|3.58|5.37||5.02|4.01|6.25|9.3|16.96|19.86|15.45|14.05|10.5|11.15|12.104|10|9.5915|10.28|10.23|12.764|13.065|20.61|20.585|30.15|24.68|19.59|27.57|22.95|30|30.83|31.385|39.3|33.7|36.5837|23.3|20|14.5|14.315|14.435||
2025-07-04 07:27:57|pink_usa_0535|EVOTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.35|16.4|26.35|22.6||26|21.94|||28.05|26.2641|29.2274|40.2|43.1982|51.25|46.79|32.34|27.09|28.4|16.6875|19.42|21.17|24.33|18|14.41|9.85|7.1|6.7731|8.2706|8.2706||
2025-07-04 07:28:01|pink_usa_0536|EVTCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:02|pink_usa_0537|KPLUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|25.2|31.15|29.5|22.91|26.6|32.95|39.64|39.55|32.45|26.21|26.37|21.04|25|21.69|22.43|20.84|12.7402|13.002|16.18|17.64|16.18|15.024|16.37|16.662|18.89|13.065|10.29|12.39|10.05|10.12|12.084|12.88|12|11.531|13.555|13.45|10.97|8.47|9.38|8.298|7.67|5.78|4.815|2.88|3.89|4.1|5.41|6.02|6.7|8.7|11.63|14.15|10.984|11.0628|11.16|8.25|9.54|7.865|6.67|7.42|5.82|5.8315|6.9|9.18||
2025-07-04 07:28:05|pink_usa_0538|DGWPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.72||||71|||||58.2599|62.9763||47.6|44.55|38.5149|45|42.5|58|75.5|72.36|76.01|79.32||66.53|57|45.89||36|39.57|39.57|39.57|51|51|51|46.43|46|45.05|57||
2025-07-04 07:28:07|pink_usa_0539|HHULY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36|15.73|13.73|||||11.96|12.45|11.35|12.6|13.01||12.56|11.19|10.8|11.51|8.856|7.06|6.95||8.09|||9.21|14.31|16.0462|||||11.41|12.21||||7.84||9.97|12.37|13.46||10.85|10.32||6.3|6.16|6.9185|7.09|||9.08|8.92|8.74|9.02|9.02|8.74||
2025-07-04 07:28:10|pink_usa_0540|KRNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|39.85|27.51|34.95|38.97|31.72|33.0525|34.75|46.15|46.2|49.4||47.65|42.1|41.45|53.7|58.83|||53.05|64.07|70.7|65.78|62.3|72.05|81.76||
2025-07-04 07:28:13|pink_usa_0541|SMTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|67.75|||110.25|118.25|111|91.75|109.5|105.25|104.65|58.88|52.1|33.65||20|30.479|27|35.598|39.55|51.47|39.95|28.94|23.21|15.01|20.651|40.31|51.42|46.7|54.3|35.6|25.47||||40.26|54.8|62.6|34.96|21.25|23.87|21.85|22.55|35|37.08|29.5|43.07|53.1|65.3|57.9||49.15|34.66|45.505|49.925|59.775|85.05|110|80|57.9|54.64|54.1|23.58|12.73|14.04|25||
2025-07-04 07:28:16|pink_usa_0542|WKRCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|8.09||12.1|||15.1|15|17.7|16.55|17.69||16.5||14.6||||||||22.0973|20.55||25.34|16.79|13.53|14.76|16.16|14.42||17.07|22.3|27.59|31.5|37.9|34.9|28.89|21.75|||17.5|18.4||11.6|19.572|||29.975|30.31|29.8||20.15||13|20.305|20.38|23.74|23.74|23.74|18.6|15.2|16.76|16.76|26.94||
2025-07-04 07:28:19|pink_usa_0543|BOSSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|24.41|26.84|26.38|27.9|28.81|26.64|25.871|23.2|22.42|17.27|12.6|12.17|12.31|11.72|13.755|15.09|16.94|16.246|18.14|18.15|16.25|13.9175|14.745|12.35|11.26|9.27|8.795|5.82|5.34|6.61|7.3|11.225|11.295|11.66|12.704|10.675|11.1|10.5439|13.67|14.5|14.62|14.33|13.77|10.2985|8.4|6.9785|9.03|8.95||
2025-07-04 07:28:22|pink_usa_0544|RSTAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:23|pink_usa_0545|UDIRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.3|41.8||44.2|44.65|||48.25||41|||43.16||61.7|67.95|63.15||43.01|36.21|35.8292||39.47|32.565|32.0661||38.95|46.145||43.9495|37.144|37.9891|32.61|22.9037|21.585|21.85|21.85|17.67|21.49|24.7|25.25|25.25|15.89|16.4|24.55||
2025-07-04 07:28:26|pink_usa_0546|FUPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.055|10.372|10.35|10.79|10.91|11.19|11.63|10.1|10.25|11.345|9.87|11.655|13.95|13.946|12.905|14.11|13.26|14.865|10.3|11.015|9.74|8.74|10.9|9.96|9.52|11.24|14.22|13.965|12.84|12.585|11.1|10.2155|7.665|6.79|8.635|10|8.94|10.32|10.78|10.7505|11.83|10.4655|11.14|12.18|12.52||
2025-07-04 07:28:29|pink_usa_0547|FUPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.95|63.94|64.75|80||94.5||||||43.81|||48.5||||||77.15|||||||||37.3|||43|||49.87|49.5||53.7||||34||39.7|34.88|34.35|44.6|||||32||||24.92|33.33|32.6|32.6|32.6|35.45|32.96|32.96|32.96|32.96||
2025-07-04 07:28:32|pink_usa_0548|ADVOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.19||5.72|5.95||8.88|||||6.8|6.05|6.6||5.05|5.3||5.3|4.6|||||9.73|11.6|9.69|10.04|8.63|7.87|9.8|11.07|6.81|7.5|7.7|7.171|7.45|8.15|8.775|7.68|6.28|7.05|6.44|6.45|9.12|8.595|10.9|12|15.4|14.48|16.49|16.36|17.39||23.0701|21.81|20.93|20.93|20.93|21.4|20.19|20.56|20.56|20.85||
2025-07-04 07:28:34|pink_usa_0549|CZMWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3||21.91||||26.66|23.79|29.09|30.93||33.47|32.09|29.98|29.73|||||||32.19|37.72|37.25|32.79|40.72|50.47|49.92|58.72|63.41|68.63|83.36|71.295|88.1|93.05|115|113.34|118.9|100.7|107.65|132.85|163.64|174.21|220.2|189.0001|161.72|128.55|125.03|136.77|145.32|114.825|99.11|95.055|121.07|102.27|73.545|58.2|62.18|65.018||
2025-07-04 07:28:37|pink_usa_0550|LPKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|6.4|6.075|7.375|8.7|8.715|9.225|11.545|15.43|16.59|23.9054|25.45|20|17.25|14.39|14.12|10.32|8.54|8.15|7.15|6.2|9.19|6.85|7.51|11.63||10.41|10.64|8.9||7.6||8.41|7.8614|15.38|23.2|26.25|25.15|25.55|39.1|27.69|25.3|23.6|16.4|11.37|8.79|10.2|10.2|9.78|8.65|7.31|8.71|9.14|9.14|8.85|7.88|9.1625||
2025-07-04 07:28:40|pink_usa_0551|NBGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||627|855|||519|325.5|247.5|210||15|1.8|3.39|2.092|2.31|2.5|3.35|4.4574|3.03|3.825|3.193|3.15|1.14|1.58|2.35|2.5|3.42|2.66|1.3999|1.365|1.64|2.3|2.9|2.8|3.095|4.07|3.65|3.3|3.95|5.2|6.35|6.856|6.75|7.725|8.51|8.69|7.05|9.05|11.85||
2025-07-04 07:28:43|pink_usa_0552|EGFEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5588.2353|7690|7200|3965|2800|3590|2700||||710|250|||||||||25.55|21.25|17|9.9875|7.35|3.54|0.89|0.2512|0.64|0.2565|0.364|0.3205|0.5075|0.535|0.321|0.4816|0.5441|0.425|0.25|0.295|0.335|0.4117|0.5025|0.33|0.2055|0.2205|0.275|0.325|0.4625|0.425|0.46|0.6095|0.56|0.45|0.5155|0.7032|0.785|0.8025|0.855|1|1.09|1.065|1.04|1.24|1.474||
2025-07-04 07:28:46|pink_usa_0553|BPIRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90750|75240|65670|51975|21945|16995|3176.25|458.7|51.15|100.65|47.85|63.855|64.35|74.5058|93.225|44.1375|70.0425|46.695|49.005|15.84|15.51|43.9808|50.7375|56.6362|45.21|22.6875|23.925|21.12|14.4375|1.99|1.89|1.38|1.7|1.3|1.085|1.58|2.57|2.96|3.405|3.62|4.24|3.94|4.285|3.72|4.76|6.63||
2025-07-04 07:28:49|pink_usa_0554|ALBKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.8215|255.1786|246.7143||270.3214|340.2143|328.9285|328.8|397.1|384.7|386.8|399.2|429.8|376.8|412.55|324|127.5|82|137.5|165|210|106.5|77.5|97.5|78.5|77|62|42.5|13|22|16|20|28.01|21.495|38|9.45|12|11.4|12.9|10.75|9.25|5.95|4.51|2.4|1.4|0.3601|0.7472|0.485|0.51|0.49|0.6453|0.65|0.44|0.5925|0.6245|0.472|0.34|0.2788|0.36|0.45|0.5495|0.385|0.183|0.183|0.1802|0.25|0.3649|0.3305|0.3055|0.3939|0.2875|0.2625|0.245|0.34|0.31|0.42|0.382|0.398|0.4326|0.413|0.3644|0.4398|0.745||
2025-07-04 07:28:52|pink_usa_0555|HLTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|10.8125|10.25|10.75|15|12.0625|9.25|6.875|7.13|6.82|8.12|8.5|7.51|8.16|7.16|5.51|5.6|5.25|6.02|6.05|7.6|6.42|6.35|8.12|9.5|8.98|10.44|10.52|10.58|11.24|11.5|14.6|13.58|16.15|16.47|18.15|13.89|14.3|10.64|7.26|6.3|8.06|7.3|7.77|5.98|4.24|3.35|4.43|4.97|4.96|3.11|2.1|1.65|0.79|1.59|2.49|3.99|4.25|4.44|6.23|8.64|7.21|7.15|6.18|5.05|4.48|4.6|4.73|4.12|4.94|4.73|4.42|4.39|5.57|6.2|5.955|7.09|5.95|6.21|5.78|6.3|6.7|6.494|7.69|6.9|6.6|7.91|8|7.6805|8.74|9.6|8.64|10.23|9.19|7.82|7.605|7.4|7.7398|7.3|7.16|7.6|7.3|8.2095|7.71|7.77|9.7||
2025-07-04 07:28:56|pink_usa_0556|MOHCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35||||6.47|5.45|||||||||||||15.38|15.38|9.72|9|11.65|13.35||
2025-07-04 07:28:58|pink_usa_0557|GRKZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|||17.75||18.971||||||8.7|6.7157|5.6|8.8|8.9201||12.98|14.24|14.5|16.27|12|9.4|9.25||7|6.58|7.8|7.38|8.69|8.82|9.16|11.31|12.1373|12.37|11.05|10.15|8.97|9.38|10.29|10.29|10.77|12.3|8.6943|9.16|10.03|13.28|14.36|13.4|15.74|15|13.4|15.005|13.6899|14.23|17.05|17.35|17.35|16.16|17.75|17.23|15.69|18.11|22.2||
2025-07-04 07:29:02|pink_usa_0558|GOFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|11.75|13|10.85|7.52|7.7|8.51|10.78|9.15|6.28|4.35|4.65|2.38|3.35|3.19|5.13|4.48|4.72|6.07|7.04|7.642|7.888|5.95|5.2|4.63|4.26|3.38|3.01|3.946|3.985|4.52|4.42|5.326|5.534|5.91|6.09|5.601|5.426|4.557|4.945|4.75|5.215|5.475|5.26|4.312|4.7|4.97|6.49|7.425|7.74|6.93|7.865|6.76|6.29|6.65|7.58|8.54|8.52|7.7|9.05|7.91|8.52|8.155|8.875|11.258||
2025-07-04 07:29:05|pink_usa_0559|JUMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7.85|9.36|9.45|11.4|13.28|15.26|14.97|18.71|17.52|16.992|19.99|16.03|15.245|14.52|15.75|16.12|16.61|21|16.67|16.68|18.09|17.36|15.66|18.05|15.3||||||19.9|20.8|30|30.6|26.88|37.02|37.02|27|31.4|32.05||
2025-07-04 07:29:07|pink_usa_0560|AGZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99||||6.71|6.95||||||9.37|||||||5.06|4.3|5.051|5.16|7.03|6.4|5.7|6.75|5.95|||5.85|9.2|14.28|14.28|14.28|14.614|12.13|10.845|10.25|14.2||
2025-07-04 07:29:10|pink_usa_0561|TREAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:11|pink_usa_0562|HEHSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.56|3.76|4.89|7|8.22|7.39|10.58|10.63|11.96|9.64|7.755|6.85|6.3|4.84|5.6|4.52|5.78|4.7|5.19|4.72||||6.34|6.242||4.29|||4.85|||3.9||3.41|4.25|5.03|4.54||||||4.06|4.06|4.06|5.65|5.65|5.65|5|4.75|5.36|6.3||
2025-07-04 07:29:14|pink_usa_0563|AAGIY|price_second_month|1.0948905109489||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|13.25||13.91|15.9|15.92||18.75|20.27|19.04||21.18|22.08|23.14||25.25|23.8|21.98||25.72|27.1|24.665||30.39|30.285|34.44||35.54|29.75|34.935||44.485|39.279|42.481||37.12|39.18|55.65||48.34|46.19|42.62||43.05|29.83|45.3||40.39|34.46|31.21||27.8|32.315|28.22||36.885||
2025-07-04 07:29:17|pink_usa_0564|AAIGF|price_second_month|1.0948905109489|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|2.85|3.36||3.4|3.89|3.9||4.66|5.1|4.76||5.26|5.49|5.75||6.3|5.87|5.51||6.32|6.64|6||7.61|7.56|8.51||8.98|7.492|8.66||11.135|9.653|10.595||9.3625|9.75|14.1||12.105|11.49|10.89||10.54|7.515|11.03||9.92|8.41|7.66||6.65|8.45|7||8.824||
2025-07-04 07:29:20|pink_usa_0565|CHLKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:21|pink_usa_0566|CTRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:22|pink_usa_0567|CEOHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:23|pink_usa_0568|HSNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|13.19|14.73|15.14|14.33|13.39|13.74|16.32|15.54|15.93|14.16|11.91|13.05|13.16|14.24|15.11|16.33|16.18|15.56|16.4|15.9|16.41|17.01|16.56|18.85|20.35|17.23|18.4|16.6|17.5|17.24|19.14|20.9|20.96|22.295|23.54|24.725|24.35|26.33|23.105|24.28|25.5|21.49|20.326|21.0005|15.46|15.47|17.7|19.72|20.745|18.27|17.46|19.13|17.6|15.85|15.25|16.36|13.63|12.44|11.41|10.49|14.37|11.57|11.63|13.68|13.86||
2025-07-04 07:29:26|pink_usa_0569|SIOPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.23|1.74|1.95|1.45||1.85||1.7|1.4||||1.26||||2.02||||2.17|2.15|2.36|||||||1.38||||||2.77||2.77|2.19|2.56||||3.42|3.83|4.77||3.08|||1.166|0.7448|||0.36|0.36|0.0002|0.0002|0.0002|0.061|0.062|0.062|0.1907|0.1907|0.11||
2025-07-04 07:29:29|pink_usa_0570|XIACY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|7.58|6.3|5.5699|5.69|7.9|7.95|11.76|18|18.11||15.8|12.1|9.98|7.63|7|6.24|7.565|6.6|7.943|9.83|8.25|11.27|12.32|17.92|33.54|33.61||
2025-07-04 07:29:31|pink_usa_0571|CHKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.93|6.77|5.23|6.19|7.13|6.57|6.9|7.47|8.69|8.35|8.51|8.18|7.34|7.07|8.655|7.36|6.945|6.63|6.31|5.42|5.411|5.46|5.8|6.16|6.69|5.859|6.99|6.62|6.99|5.89|6.47|5.93|5.3|4.821|4.4801|4.48|3.57|4.245|4.3|3.68||
2025-07-04 07:29:33|pink_usa_0572|AGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9||59.29|66.5|64.1|61.43|51.54|54.71|46.52|37.95|41.84|29.02||41.15|||||27.8|||||||95.92||63.24||||||55.63||||72.44|57.1|36.35|26.5|||||11|5.42|5.0901||5.99|2.695|4.9|3.9|2.35||
2025-07-04 07:29:36|pink_usa_0573|CCOHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:37|pink_usa_0574|NWSGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.13|20.02||18.93|17.95|17.825|20.37|22.576|19.92|17.75|14.43|12.91|8.31|9.13||11|11.42|9.26|9.92|10.36|9.025|9.55|8.096||8.5174|||8.715|9.3158|9.304|10.58|9.52|9.045||
2025-07-04 07:29:39|pink_usa_0575|GULRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|16.02|19.32|23.77|20.53|20.25|20.42|24.69|25.1|25.17|22.35|18.18|20.84|15.21|16.08|18.04|24.43|23.73|23.94|25.76|24.08|24.3|24.3|23.855|23.65|24.52|||21.11||21.91||||24.14||27.24||||25.5|29.32||32.79||||23.92||23.425|||22.88||||18.395||16.08||23.75|21.89|17.71|18.72|17.745|18.6||
2025-07-04 07:29:42|pink_usa_0576|SBMFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2289|0.1333||0.1644|0.16|0.1445|0.1289|0.1244||0.1733|0.2022|0.26|0.2889||0.304|0.36|0.364|0.3844||0.4208|0.5111|0.5022||0.4667|0.4067||0.5047||0.5253||0.9464|1.196|1.6733|0.8733|0.5881|0.6047|0.6138|1.0133|0.9867|0.9133|1.03|1.18|0.96|1|1.13|0.8|0.7329|0.6956|0.5043|0.57|0.5236|0.555|0.49|0.37|0.4947|0.3624|0.315|0.3815|0.4224|0.424|0.495||
2025-07-04 07:29:45|pink_usa_0577|SBHMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3378|17.3244|21.8622|17.2867|13.58|11.5333|13.1|18.1667|19.2733|18.8|19.2333|20|20.91|20.6|23.66|16.59||13.755|10.375|10.88|10.945|10.78|10.2|7.33|8.95|||8|9.05|8.06|9.48||
2025-07-04 07:29:47|pink_usa_0578|WARFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|||13.77|15|14.5||9.89|12.17|10.22|11.94|14.67|16.862|17.83|16.88|17|14.55|13.964|15.84|14.319|15.5|14.27|10.6|11.47|10.19|10.89|14.06|14.155|15.58|16.95|18.48|17.49|7.33|6.56|5.63|5.18|6.2|5.44|4.29|4.66|4.25|3.51|3.69|4.85|4.6|6.09|6.5|6.9018|7|6.54|7.22|5.67|4.53|4.23|4.16|5.22|6.54|6.3343|5.165|5.51|4.48|5.14||
2025-07-04 07:29:50|pink_usa_0579|MTRJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45||||||3.66|3.31||3.36||3.53|||4.01|3.72|3.9|3.54|3.8|3.92|3.95|4.35|4.81||4.65||||4.95|||5.75|5.9|5.4|5.77|5.1|5.0965||6.15|6.0889|5.53|5.77|4.7|5.2|0.0001|5.72|5.62|5.6||5.34|5.2|5.1195|4.83|4.91|5.02|3.996|3.76|3.405|3.365|3.54|3.48|3.3|3.15||
2025-07-04 07:29:53|pink_usa_0580|MTCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|18|16.09|16.99|15.65|15.12|17.11|17.79|17.804|16.518|16.3|14.75|15.45|16.23|17|16.8375|17.48||16.1|16.69|15.135|14.0491|16.075||12.635|11.49|10.12|10.22|10.25|10.2|9.86|10.6||
2025-07-04 07:29:55|pink_usa_0581|CKISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.09|36.56|42|41.75|40.77|43.6|44.5|47.03|43.08|41.0112|41.43|43.28|45.85|44.06|41.51|38.68|37.29|38.91|42.14|39.215|34.595|34.27|34.11|26.57|26.8|23.2|26.8|31.41|30.125|28.72|31.1|33.24|30.56|24.61|28.52||23.72|||29.4299|35|32.29|32.3438|32.02||
2025-07-04 07:29:58|pink_usa_0582|SCHYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|23.64|25.66|29.86|26.68|36.73|34.15|35.41|39.949|47.37|52.4|56.61|72.92|84.85|72.51|68.96|60.05|51.43|41.305|35.38|35.65|34.63|37.1|39.91|50.05|40.96|44.195|45.2175|48.82|57.991|61.195|47.45|42.72|47.88|44.59|46.46|48.4|50.46|38.79|41.3|42.75|47.2|42.56|31.33|22.95|29.58|19.16|20.93|25.54|35.02|32.545|33.2|25.53|30.04|24.661|18.95|24.96|22.05|19.91||
2025-07-04 07:30:01|pink_usa_0583|ALEDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5625||||||||||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||||||0.245||0.395|0.4||0.605|0.67|0.66|0.719|0.56|0.864|0.73|0.821|0.526|0.577|0.632|0.705|0.7|0.768|0.845|0.775|0.66|0.5988|0.54|0.55|0.625|0.515|0.5008|0.505|0.478|0.37|0.41|0.415|0.41|0.3832|0.3954|0.36|0.381|0.3225|0.2625|0.2471|0.2586|0.2358|0.2102|0.205|0.2361|0.3058|0.2781|0.2914|0.2572|0.3282||
2025-07-04 07:30:07|pink_usa_0585|LFSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:30:08|pink_usa_0586|MDEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.78|0.665|0.525|0.39|0.41|0.4|0.65|0.7|0.89|1.27|0.805|0.975|0.89|0.81|1.08|1.71|2.2|2.24|3.47|3.55|3.26|2.73|2.53|2.18|1.56|1.75|1.46|1.21|1.1|1.02|1.35|1.52|2.25|2.39|3|2.88|3.56|2.7|1.76|2.26|2.41|2.29|2.72|2.3|1.94|2.2|2.05|2.11|1.8|1.395|1.39|1.2607|0.6798|0.6744|0.8404|1.2399|0.882|0.88|0.72|0.7194|0.8612|0.5702|0.6|0.5282|0.4137||
2025-07-04 07:30:11|pink_usa_0587|CSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8028|||1.46|1.43|1.15|1.25|1.6268|1.9|1.88|1.24|1.15|1.55|1.2||1.47|1.7|1.43|1.4|1.52||1.25|1.43|1.2835|1.45||1.44|||1.18||0.99|||1.18||1.1|0.93|0.96||||0.93|0.84|0.82|0.49||0.7|0.77|0.9|0.74|0.82|0.8493|0.7375|0.6592|0.7244|0.6995|0.5751|0.605|0.5881|0.6501|0.6501|0.5649|0.5561|0.57|0.5262||
2025-07-04 07:30:14|pink_usa_0588|CLPHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.57|6.66|6.83|6.82|6.87|6.95|7.73|8.18|8.04|8.24|9.12|8.85|8.64|8.22|8.314|8.6|8.63|8.93|7.874|8.05|7.83|8.155|8.435|8.475|8.9271|8.95|8.345|8.59|8.53|9.345|10.4|9.5|10.15|10.73|10.57|10.27|10.16|10.5|11.725|11.285|12.37|11.46|10.16|10.256|10.455|10.33|9.749|9.575|9.69|10.28|10.06|9.745|10.255|9.91|8.7615|7.32|7.236|7.39|7.4|7.68|8.34|8.4872|8.81|8.39|8.25|8.56||
2025-07-04 07:30:17|pink_usa_0589|LKREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.96|2.24|2.41|2.44|2.38|2.71|3.11|3.16|3.14|3.54|3.48|3.69|3.81|4.4|5.43|5.5|5.06|4.5|5.0201|4.66|5.3|5.81|6.01|6.532|5.943|5.6|6.23|5.37|5.95|7.14|6.59|6.95|7.95|8.1|8.99|8.2|8.93|9.86|9.37|11.15|11.85|11.19|10.25|9.405|7.8|8.045|8.87|8.75|9.54|9.275|8.975|8.474|8.68|7.72|6.825|6.31|6.315|4.92|5.15|4.92|4.7|4.67|4.18|4.58|5.1||
2025-07-04 07:30:20|pink_usa_0590|GGPXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.068|||||1.8|||3|0.894||||||1.2||||0.6||0.4431||0.6|0.396|0.42|0.42|0.3|0.36|0.3|0.252|0.354|0.425|0.3965|0.3544|0.3165|0.2628|0.2676|0.2764|0.27|0.2038|0.23|0.23|0.305|0.305|0.305|0.47|0.47||
2025-07-04 07:30:22|pink_usa_0591|HNGKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||||22|24.25|26.73|35.7|33.75|35.55|28.5|24.5|||30.91|32.75|38.8|37.15||30.3|30.43|34.85|34.48|34.89|38.94|40.37||36.91|29.17|30.1|32.12|||38.12|37.2068|35.49|35.47|36.6645|35.51|30.29||34.71|27.52|26.86|26.18|19.57|19.53|21.12|22.71|23.89|21.36|26.59|28.47|23.39|24.82|19.6|23.54|21.52|17.68|16|16.27|17|17.95|23.55|21.72|26.14||
2025-07-04 07:30:26|pink_usa_0592|HKHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.07|3.25|3.95|4.8||4.6|5.3|7.08|6.5|7.45|5.31|4.71|5.47|5.9|6.18|6.73|7.75|7.43|6.4|6.1|6.24|7.07|7|6.87|7.71|8.48|6.83|||6.05|6.12|6.22|6.66|7.48|7.53|7.28|7.2|7.141|7.1|6.3|7.25|6.7425|5.83|5.4|5.541|3.64|3.9|4.05|4.95|4.95|4.24|5.62|5.45|4.66|5.02|4.454|4.61|4.415|3.412|3.25|3.16|3.4|3.7|4.665|4.33|4.74||
2025-07-04 07:30:29|pink_usa_0593|LNNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1|45.5|28.1|23.59|31||13.55|13.1|14.49|12.06||21.17||17|13.81|13.3|9.9|||||10.9|15.31|17.76||||21.2|20.27||||||75.48|||||147.16|142|221.48|320.4999|286.57|247.45|193.81|215.9199|184.89|213.94|138.76|122.47|68.19|61.56|67.38|46.48|52.587|54.54|48.265||
2025-07-04 07:30:32|pink_usa_0594|NDGPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|||||||13.43|16.29||||||12.55|13.3|||||28.7|33.974|36.41|31.45|23.25|20.22|22.7|16.4|14.64|20|22.34|17.59|22.04|27.035|39.78|33.035|26.23|23|19.49|17.86|16.13|14.84|17.13|11.39|12.83|11.605|8.76|10.83|6.9|7.78|8.42|7.45||
2025-07-04 07:30:34|pink_usa_0595|CWAFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.24|0.25|0.32|0.41|0.33|0.355|0.375|0.4054|0.37|0.35|0.26|0.33|0.265|0.23|0.2592|0.28|0.3||0.39|||0.336|0.525|0.4841|0.5775|0.45|0.5139|0.41|0.495|0.61|0.71|0.685|0.65|0.57|0.74|0.8904|1|1.13|1.03|1.04|1|0.81|0.77|0.76|0.715|0.83|0.725|0.7813|0.8|0.9003|1.01|1.15||0.9052|0.7732|0.8973|0.8161|0.7696|0.62|0.5073|0.7129|0.7129|0.5357|0.6165|0.8667||
2025-07-04 07:30:37|pink_usa_0596|HUTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.0101|2.88|2.28|2.4|2.2|2.37|2.65|2.36|2.525|2.495|2.4|2.11|2.08|2.49|2.29|2.01|1.86|1.96|1.76|1.865|1.805|1.6308|1.74||
2025-07-04 07:30:40|pink_usa_0597|HTCTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.165|0.155|0.225|0.27|||0.29|0.33||||0.4738|||0.52|0.42|0.379|0.36|||||||||0.34||||||||0.342||||0.28|0.1839|0.2006|0.1938||0.1564|0.1531|0.1689||0.1999||0.1712||||0.1699|0.1677|0.14|0.13|0.13|0.122|0.125|0.125|0.1232|0.12||
2025-07-04 07:30:42|pink_usa_0598|PCCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.313|5.9|3.6|2.3|2.86|2.38|2.41|1.87|1.68|6.5|6.75|5.84|6.23|7.87|6.46|6.51|6.17|5.77|5.87|6.5|6.3|6.89|6.42|6.06|6.49|5.79|6.2|5.95|5.91|5.65|6|6.25|4.5|4.88|3.25|2.75|2.35|2.72|2.73|3.23|3.907|4.59|3.84|4.18|3.77|3.92|3.71|3.78|4.09|4.85|4.85|4.45|4.33|4.49|5.443|6.28|6.6045|6.3|6.49|5.17|5.8|5.88|6.45|6.23|5.58|6.1|5.725|5.5|5.49|5.8|5.78|5.27|5.38|6.05|5.77|5.43|5.9|5.95|5.43|6.23|5.93|5.8|5.56|5.2|5.15|5.375|5.395|4.97|4.21|4.91|5.065|4.87|5.26|5.13|5.36|5.6556|5.73|5.44|7||
2025-07-04 07:30:46|pink_usa_0599|PCWLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.29|0.25|0.24|0.26|0.2575|0.3157|0.38|0.4433|0.37|0.41|0.3751|0.37|0.3559|0.3711|0.395|0.477|0.475|0.43|0.425|0.46|0.5376|0.6201|0.665|0.6278|0.6486|0.5151|0.575|0.6|0.64|0.6374|0.56|0.575|0.55|0.5607|0.585|0.5723|0.5842|0.55|0.5682|0.59|0.5716|0.554|0.58|0.6132|0.5425|0.6067|0.6101|0.5825|0.55|0.49|0.499|0.5082|0.535|0.499|0.43|0.4914|0.5175|0.4514|0.5071|0.525|0.5205|0.5107|0.55|0.5842|0.6152||
2025-07-04 07:30:49|pink_usa_0600|CRPJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.35|31.5|24.9|29.5|25.21|29|28.9|26.9|31.3||42.25|42.87|35.3601||36.05|42.1|45.69|43.416|38.228|42.64|35.22|30.65|25.344|23.04|26.1|25.32|27.85|29.87|28.93|29.39|25.2|||25.95|29.52|20.1|19.86|18.7||16.21|19.05|16.32|17.5|19.35|30.49||38.55||30.9|24.02|31.81|34.1294||30.4218|29.78|35.4|41.48|37.1|33|34.42||
2025-07-04 07:30:52|pink_usa_0601|KGBLY|price_second_month|0.35820895522388|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.01|34.82|38.16||||||42.02|22.33|27||||||15.22|20|18.99||15.3101||
2025-07-04 07:30:54|pink_usa_0602|ASMVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.94|43.91|39.88|32.38|30.645|32.03|29.68|34.38|39.5|36.56|28.13|32.15|35.47|45.2375|40.28|34.7|30.86|31.48|27.04|23.16|21.74|25.64|26.3|29.8934|30.61|34.735|37.36|33.55|30.185|23.44|19.98||
2025-07-04 07:30:57|pink_usa_0603|PCFBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8909|10.9091|10.4655|9.44|8.7709|6.9164|6.5745|7.4545|6.5382|||8.2255|8.1164|9.4545|9.9796|9.7091|8.7055||6.8291|5.1927|||||2.2982|2.22||||4.12|||5.33|4.82||4.5|3.59|3.735|4.14|3.25|2.4|2.53|3.375|4.85|7.26|10.93|7.41|9.9|10.49|7.337|6.77|7.24|5.72|5.22|5.52|5.26|7.2|5.46|4.92|3.85|5.08||
2025-07-04 07:30:59|pink_usa_0604|MAWHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|5.79|4.315|2.98|3.695|2.2|||||||9.26|8.285||8.68|8.38|12.0778|10.27|11.3|11.6|11.8|13.3|14.38|13.02|20.0199|19.45|17.41|18.75|16.99|13.93|8.51|11.51|7.92|8.55|14.33|16.29|16.1|25.14|38.7|49.5|41|42.08|32.75|31.31||15.77|17.25|||16.7||11.51|15.25|11.49|12.3|11.97|10.8||
2025-07-04 07:31:03|pink_usa_0605|NGCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.527|41.6913|45.0621||||45.3612|43.0052|43.712|40.7761|44.0291|32.2131|36.8616|29.4367|35.0312|39.8972|34.1613|30.0384|28.4617|31.9413|36.6079|41.9632||||||76.4688|||64.2088|60.1312|70.5427|61.6172|58.7176|||52.6057|42.833||36.1315|46.1019|||27.41|25.5|25.5|23.7543|26|23.58|26.325||
2025-07-04 07:31:05|pink_usa_0606|VPGLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.275|0.455|0.445|0.55|0.74|0.56|0.56|0.88|0.95|0.8643|0.585|0.5028|0.6802|0.495|0.413|0.5029|0.6509|0.591|0.55|0.64|0.635|0.6224|0.796|0.7202|0.86|2.25|0.81|1.13|0.79|0.9101|0.9|0.8632|1.01|1|0.8618|1.09|0.925|0.935|0.727|0.7628|0.7321|0.6648|0.5174|0.57|0.528|0.395|0.4586|0.495|0.72|0.5954|0.5204|0.561|0.4889|0.424|0.2954|0.2907|0.4007|0.3318|0.334|0.3041|0.24|0.265|0.143|0.2034|0.1635|0.1953||
2025-07-04 07:31:08|pink_usa_0607|VTKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|8.76|11.55|10.96|12.1|11.636|11.43|15.29|15.08|13.45|11.61|13.39|12.25|13.65|14.125|13.91|11.28|11.17|11.39|10.89|10.99|12.68|11.28|15.225|14.4|14.61|13.85|12.285|11|9.4|9.95|8.39|8.63|9.35|9.28|6.204|5.52|7.75|8.38|8.7|9.43|8.37|8.07|7.4|6.55|6.2325|6.35|6.0599|5.85|6.043|6.0555|7.017|6.97|6.706|6.92|7.13||
2025-07-04 07:31:11|pink_usa_0608|CREQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1602|0.1687|0.1855|0.194|0.2066|0.1982|0.4132|0.3879|0.3255|0.2108|0.1645|0.2319|0.1889|0.1771|0.1771|0.1729|0.1392|0.1265|0.1223|0.1139|0.1035|0.1149|0.1181|0.1387|0.2024|0.075|0.0925|0.05|0.0665|0.0715|0.08|0.09|0.065|0.075|0.065|0.073|0.06|0.0495|0.0394|0.045|0.0625|0.0645|0.056|0.051|0.0505|0.05|0.051|0.105|0.118|0.1175|0.1|0.102|0.0888|0.05|0.05|0.0661|0.055|0.05|0.0475|0.025|0.044|0.0091|0.0535|0.0605|0.0572||
2025-07-04 07:31:15|pink_usa_0609|HKSHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.53|29.68||22.39||||||23.54|34.94|30.58||||||||21.56|19.95|17.47|16.37||||||17.42|||||19.44|||14.4|14.4|14.89|12.75|18.78|12.01||
2025-07-04 07:31:17|pink_usa_0610|SIHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5578|6.25|5.76|6.5|6.35|8|7.66|7.14|6.27|6.36|5.21|5.72|4.79|4.98|5.44|5.34|5.03|4.65|4.85|4.5|4.9023|5.13|4.85|4.8506|4.94|4.91|4.6|4.4701|4.85|5.23|4.93|5.41|5.7|5.9|6.2|6.22|5.08|5.54|4.86|4.92|5.292|5.25|4.55||3.5|3.22|3.2||3.71|3.62|3.43|3.7|3.52|2.6967|1.71|2.45|2.26|1.87|1.57|1.37|2.22|2.22|2.62|1.9501|2.17||
2025-07-04 07:31:20|pink_usa_0611|SBKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.235|72.5||75.4|92.15|96.5|99|80.75|100.2||
2025-07-04 07:31:22|pink_usa_0612|LTOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7778|8.7778|13.6889|16.3556|14.3022|14.8|18.1111||16.4444|15.1111|16.2889|11|11.9556|9.9111|10.6222|12.6444|12.3582|11.4889|8.3333|10.3333|10.6667|17.5733|17.0309|17.2333|18.0667|16.8|16.06|13.3333|10.48|12.4667|15.1667||14.6667|18.315|17.5|18.6|22.29|18.7|18|19.6|18.3|19.75|17.7|20.35|17.2|10.52|13.42|15.73|20.15|18.7|21.75|23.78|24.205||23.75|25.23|25.335||||40.655|40.93|46.5|45|40|37||
2025-07-04 07:31:25|pink_usa_0613|MAHMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|7|8.425|6.81|7.765|7.545|7.175|6.925|5.625|7|8.125|8.325|9.165|5.785|8|7.625|9.875|11.99|10.185|10.0494|9.84|9.495|9.3|8.88|9.675|10.87|9.0909|9.5||10.555|11.355|11.2|12.64|13.65|10.45|9.7|8.83|7.25|16.35|11.1|5.2801|7.9|6.4|9.94|10.74|9.54|11.564|11.0001|11.4|15.09|15|16.64|15.66|19.89|17.93|21|31.91|28.02|35.6|32.95|33.8||
2025-07-04 07:31:28|pink_usa_0614|PPERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.735|4.875|5.9|6.6|7.01|7.01|8.45|7.9|7|7|7.14|8.78|8.97|9.52|10.47|6.9|6.4|7.75|8.88|9.02|8.58|9.36|8.45|5.52|6.16|6.7|6.65|8.4|7.54|8.36|9.36|9.96|11.05|13.13|10.22|9.24|10.18|10.095|10.5|10.19|9.69|11.41|5.665|8.28|9.28|8.95|8.14|8.09|9.725|10.97|11.595|11.48|12.95|13.41|13.75|15.45|15.25|18.2987|14.7|18.57|15.752|11.93|13.15||
2025-07-04 07:31:31|pink_usa_0615|BKRKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.87||4.8375||6.8125|5.11|7.35|8.125|7.405|7.42|6.265|7.775|7.525|9.325|9.57|5.655|6.5685|7.835|9.36|9.55|9.119|9.825|9.5|7.31|8|8.935|7.225|8.525|8.505|8.97|10.9|11.4149|12|13.785|10.14|10.72|11.82|13.34|13.33|14.86|15.09|14.145|8.57|11.86|14.94|16.844|14.33|13.73|14.64|15.615|15.12|14.19|14.45|15.465|18.22|18.24|16.88|19.847|14.8|16.455|13.57|10.545|13.44||
2025-07-04 07:31:33|pink_usa_0616|PBCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.954|4.27|4.97|5.25|5.596|4.218|4.202|4.19|4.72|4.944|5.491|5.25|5.15|4.158|4.824|4.758|4.828|5.794|5.624|5.912|6.5635|7.156|7.918|8.8405|8.224|8.568|8.948|9.998|10|10.46|11.384|12|8.968|10.836|11.7994|11.7645|11.482|11.4312|12.86|13.94|13.12|13.3528|14.46|14.3|15.09|15.34|14.19|16.04|14.37|16.91|15.81|13.74|14.53||
2025-07-04 07:31:36|pink_usa_0617|PTAIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|15.2|16.5|14.33|14.99|15.93|16.1|14.43|10.75|10.4|11.75|13.36|12.98|11.69|12.25|11.57|8|9.08|9.5|9.67|12.19|11.545|11.84|13|11.99|12.65|12.25|10.19|10.25|11.46|11.13|10.05|8.88|9.17|9.05|5.355|7.055|8.07|8.0775|7.21|7.14|8.03|7.57|10.025|9.28|7.595|7.27|8.71|8.55|7.18|6.6|5.5801|6.555|6.32|5.82|5.72||
2025-07-04 07:31:39|pink_usa_0618|TLKMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8219|0.9519|||||||||||1.03|0.985|1.03|1.22|0.925|0.181|0.2|0.205|0.23|0.222|0.215|0.205|0.206|0.1939|0.246|0.265|0.326|0.3|0.261|0.3231|0.3531|0.24|0.25|0.3|0.221|0.2511|0.277|0.236|0.299|0.2962|0.2699|0.204|0.2035|0.2368|0.2307|0.2166|0.235|0.2845|0.3085|0.2912|0.315|0.2558|0.2515|0.2678|0.2405|0.2301|0.26|0.18|0.1713|0.1871|0.1599|0.1806||
2025-07-04 07:31:43|pink_usa_0619|PIFMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|19.75|24.07|25.48|27.2|33.55|35.7|26.03|27.05|25.55|28.35|30|34.9|37.85|28.18|27.76|29.8|29.3395|29.83|27.6|28.95|25.89|21.16|19.35|24.63|25.95|29.38|28.17||32.2|31.9||30|24.18|22.38|20.81|27.153|21.9|26.49|28.2|25.34|20.67|24|24.3||22.48|21.7|22|22.15|23.15|20.76|20.41|21.69|23.61|23.73|20.69|21.39|19.7|19.05|23.67|25.2275|24.34||
2025-07-04 07:31:45|pink_usa_0620|ADOOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|11.02||8.88|7.139|7.4|8.59|5.4|3.65|4.97|3.62|5.64|5.3||3.79|3.32|1.83|2.14|2.18|2.43|4.46|6.08||5.43||6.54|9.22|||4.66|5||||4.8||3.815|4.308|4.188|4.23|4.554|6.24|8.32|11.39|11.34|10.74|9.29|8.565|8.526|8.65|8.1667|8.7|10.6386|9|6.85|6.62||
2025-07-04 07:31:49|pink_usa_0621|PUTKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|25|32.75|36.09|34.3|41.45|53.65|52.5|52.85|55.51|54.5|61.49|49.75|43|40.91|40.14|34.75|27.3|33.6|31.64|36.92|41.4|29.7|29.9|33.71|27.7|24.45|22.98|19.14|27.86|31.76|37.6|36.77|45.16|47.89|53.73|50.5|45.41|45.51|35.7|37.51|29.31|28.76|25.62|19.25|32.03||31.8||27|31.85|31.53|40.2025|45.6475|36.875|36.582|32.86|34.46|28.37|31|27.8|35.01|33.75|27.21|26.624||
2025-07-04 07:31:51|pink_usa_0622|BSPDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|16|16||
2025-07-04 07:31:54|pink_usa_0623|PTPIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.105|0.105|0.105|0.075|0.075|0.0707|0.0707|0.045|0.065|0.0737|0.0712|0.06|0.0725|0.049||0.0557||||0.0602|0.059|0.0624||||0.3565|||0.1021|||||0.0907|||||0.0907||0.1407|0.1588||0.1361||0.1575|0.1776||0.1157|0.1555|0.155|0.1424|0.17|0.3048|0.45|0.5061|0.5061|0.432|0.5267||
2025-07-04 07:31:57|pink_usa_0624|GGNPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.76|4.96|4.7|4.52|4.85|5.35|4.88|5.73|5.92|4.78|5.04|5.25|5.95|5.45|5|3.77|3.42|3.2|3.45|3.125|2.701|2.54||2.26|2.05|2.09|||1.13|1.13|1.665|1.665|1.305|1.135|1.135|1.135|1.135|0.5775||
2025-07-04 07:31:59|pink_usa_0625|GDNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.05|12.51|13.9|12.89|10.09|9.01|9.1|8.713|8.89|8.679|6.525|5.47|6.42|7.28|6.57|5.6|5.3|4.8|4.2|3.405|2.55|2.45||
2025-07-04 07:32:02|pink_usa_0626|PITPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.76||||||||||15.64||20.27|21.3|19.28|18.04|16.46||13.67|14.59|12.37|||||14||||10.46|||||||7.24||8.73||8.33|6.47|||6.99|6.2766|5.67|6.37|6.78|7.05||||4.58|4.93|4.93|3.055||
2025-07-04 07:32:04|pink_usa_0627|PTXKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|13|11.88|10.37|7.37|8.6|7.26|9.18|9.61|8.64|7.57|6.39|3.725|5.41|5.66|4.642|4.39|3.3|4.67|4.63|5.577|4.43|4.2|2.9475|4.379|3.144|3.2675|3.68|4.7235|4.985|3.45|3.1|3.33|3.08|3.09|2.7325|3.665|3.9525|3.8525|3.68|3.63|2.693|2.91|2.6|3.08|2.65|2.9|2.712|3.0946|2.62|2.68|2.51||
2025-07-04 07:32:07|pink_usa_0628|PTKFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|24.04|30.45|21.75|20.98|25.61|27.7|27.72|28.74|28.4|27.67|20.49|19|19.05|21.02|27.432|21.42|22.78|22.53|25.12|23.72|23.74|19.41|17.75|21.32|22.45|18.13|22.29|21.4|21.25|17.44|21.89|21.73|20.9|19.9|17.78|||||25.85|29.77|29.1||||17.03|18.385|19.94|17.06|18||
2025-07-04 07:32:10|pink_usa_0629|PTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|18.96|19.45|13.15|13.0303|11.06|14.3|14.05||11.01|9.9|14.61||14.72|||4.94|6.2206|4.95||9.45|11.62|9.83|||11.93|||||||11.3|12.29|11.365|||16.93|22.1|17.38|16.52|16.68|19.16|27.15|23.79|22.24|22.65|21.38|18.88||12.4223|14.8425|11.96|13.26|8.59|10.51||
2025-07-04 07:32:13|pink_usa_0630|PSGTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|19.62|21.708|19.18|22.596|22|19.8|23.396|23.2|26.68|31.13|34.55|36.7|24.94|21.64|25.52|26.96|28.48|26.2|23.15|20.53|10.2|16.29|14.67|13.315|16.085|12.895|13.725|13.91|16.43|14.88|16.84|12.47|11.9|15.485|18.22|15.35|18.21|17.04|17.22|13.11|12.69|15.79|15.15|12.74|12.95|11.09|9.83|8.5|9.128|9.7911||7.3601|8.6775|8.58|7.27|5.75|5.26|4.49|3.25|2.8988||
2025-07-04 07:32:16|pink_usa_0631|PTIZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9275|1.66|1.73|1.68|1.358|1.62|1.5625|1.32||
2025-07-04 07:32:18|pink_usa_0632|PTMEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|22.4|25|29.33|33.8|21.85|21.81|21.51|22.86|24.63|20.34|23.47|16.55|10.41|12.13|12.13|16.52|15.05|13.4|12.3899|14||11.74|11.01|8.97|6.67|5.26|||10.16|||5.46||5.51|||6.11|6.7001|||||||3.465|2.8||2.03|2.03|1.88|2.09|2.09||
2025-07-04 07:32:21|pink_usa_0633|PTFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:22|pink_usa_0634|UNLRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.328|7.208|9|9|9.8||9.096||10.918|9.55|9.354|10.644|10.834|10.332|11.22||10.762|||13.35||12|13.556|14.45|13.996|15.2591|15.516|13.7|||13.972||12.872||10.75|10.92|10.77|10.63|9.97|7.65|5.74|6.466|5.54|6.19|6.15||6.28|5.93|4.9|4.67|3.43|3.35|2.95|2.225|1.41|2.11||
2025-07-04 07:32:25|pink_usa_0635|AIBGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21||5.2|6.09|4.5301|2.201|2.8|3.75|4.51|6.22|6|4.79|5.87|5.18|4.24|6.1|8.59|8.285|9.01|8.7001|9.21|11.28|12.0995|11.09|13.69|15.22||
2025-07-04 07:32:29|pink_usa_0636|BKRIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.589|8.67|6.66|6.19|5.26|3.8|5.02|3.77|1.82|2.245|3.3425|4.11|6.37|6.25|5.46|7.48|6.801|5.92|7.66|11.22|9.14|9.97|9.32|9|11.03|11.52|8.75|11.68|13.304||
2025-07-04 07:32:32|pink_usa_0637|CRHCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:33|pink_usa_0638|DCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|44.6||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|23.617|45.11|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|32.4828|30.5114||
2025-07-04 07:32:37|pink_usa_0639|KRYAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.744|19.1|22.8525|27|31.5|28|29|34.64|31.59|36.13|41.35|34.15|34.14|41.95|42.9|48.5381|50.5|52.9|57.63|62.6|63.36|70.45|76.37|75.75|68.88|72.15|74.65|73.95|78.71|80.06|92.39|86.98|68.77|78.8|87.47|94.81|107.23|104|108.07|115|107.36|104.401|119.13|119.5|125.91|128.1904|115.38|132.93|140.98|129.1|136.27|144.815|129.65|115.32|100.08|108.38|96.28|96.345|102.45|91.22|81.32|87.4|84.24|98.37|97.5|102.96|106.7||
2025-07-04 07:32:42|pink_usa_0640|SMFKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:43|pink_usa_0641|SMFTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:44|pink_usa_0642|KGSPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|38|41.5|43|47.75|46.72|41.92|46.97|51.75|48.18|56.17|69.45|63.1|78.9|87.724|76.25|97.62|112.85|113.5|103.35|83|57.965|56.31|65.77|66.95|84.5|78.78|91.21|98.35|87.25|75.34|81.87|86.47||
2025-07-04 07:32:48|pink_usa_0643|EXPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.48|8.53|9.62|9.44|8.59|9.53|11.45|12.9|12.46|11.05|12.49|14.88|14.1|15.72|16.31|16.65|19.27|17.7169|18.93|18.47|17.17|17.24|15.45|18.47|19.35|16.955|18.27|16.28|18.855|20.02|18.14|19.8|21.52|19.7|20.71|21.39|24.85|25.18|23.78|26.155|29.8|30.79|32.24|33.49|34.105|37.1|36.74|36.5|39.49|44.21|44.76|39.75|32.28|30.71|34.4|33.71|34.9|35.2198|36.6|43.07|46.52|48.6|47.83|47.34|50.73||
2025-07-04 07:32:52|pink_usa_0644|GLAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.84|71.78|72.09|75.97|76.49||89.5|97.35|99.81||105|95.72|99.15|88.94|97.25|||91.71|89.9|90.88|86.37|90.75|100.65|89.27|54.5|59.01|57.58|50.87|56.7387|52.75|62.27|79.98|90.55|69.19|68.72|58.76||51.96||||||94.75|94.75|78|74.89|52.4||
2025-07-04 07:32:56|pink_usa_0645|IRCUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2331|0.2725|0.2823|0.3075|0.3413|0.387|0.4174||3.71||4.49|||5.35|5.98|||4.75|||6.6435|7.2|||||||4.9846|5|3.69||4.8896|4.9659|5.05|5.1998|4.7183|4.77||4.03|3.9|4.8|5.05|5.3|4.925|5.35|6.1|6.111|5.65|5.29|5.81||
2025-07-04 07:32:59|pink_usa_0646|PDYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:00|pink_usa_0647|ILPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.05|0.49|0.565|0.678|1.35|1.96|1.5|1.84|2|1.48|1.35|1.85|2.75|2.39|2.3825|1.78|1.87|1.54|1.65|1.55|1.95|1.95||
2025-07-04 07:33:02|pink_usa_0648|GLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15||||||||1.1954|1.7|1.7|1.7||
2025-07-04 07:33:04|pink_usa_0649|GNCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|3.9|6.6|8.1|8.22|||6.07|7.48|6.83|6.67|3.79|4.2|4.29|4.64|4.85||5.93|7.23|9.45|12.05|17.46|18.38|17.26|17.23|19.33|22.55|19.53|19.4|20.75|20.45|18.345|14.37|12.9|12.22|11.501|10.1429|10.75|9.53|9.16|9.67|10.3522|10.93|10.13|12.92|13.31|7.12|6.39|6.15|7.59|8.7|7.63|7.14|7.75|5.61||2.94|3.64|||4.41|5.18|6.55|8.7|10.04|10.1|9.43||
2025-07-04 07:33:07|pink_usa_0650|CCGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:08|pink_usa_0651|CGPZF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.6647|||||||370.5835||||||433.0916|375.0484|442.0213|550.0709|552.7499|461.6667|505.4223|||529.5326|442.9143|385.764|||386.6481|363.4397|375.0484|339.3295|352.7241|388.4429|347.3662|314.3263|318.2017|336.6506|308.0754|354.51|350.1344|327.7208|321.47|401.8375|4.5|4.75|3.5|1.88|3.75|3.25|3.81|3.3|3.1|3.2|2.47|1.7||2.17|1.84|1.585|1.64|1.85|1.79|2.15|2.18|1.795|1.62|2.19||
2025-07-04 07:33:11|pink_usa_0652|BKHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3794|25.5393|24.2893|27.5823|24.0403|24.8763|22.0094|23.3054|19.9185|10.05|10.05|12|17|18.4|20.55|19.88|19.85|23.85|23.85|24.35|20.35|16.8|17.75|17.15|14.77|18.73|21.4|23.55|23.42|27.33|26.42|29.21|28.36|25.225|22.75|26.195|25.205|26.3|23.2|24.25|26.23|30.08|29.95|32.33|33.98|32.2|36.22|35.82|37.65|33.93|33.22|35.8|36.84|40.25|38.06|29.33|29.625|31.2|36|41.4313|43.25|49.37|51.695|48.41|52.25|45.4|40.0001|42.4|42.13|41.48|45|47|49.75|56.0625|66.53|79.5||
2025-07-04 07:33:14|pink_usa_0653|ISDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.716|||16||16.5|||26.74|24.7|28.56|29.5|30.195|35.65|35.16|36.57|38.65|41.25|44.25|43.985|29.3|32.1475|35|38.14|48||60|64.96|55.5|62|55.41|52.5|56.49||48|49.74|48.5|52|58.188|62|76.62||
2025-07-04 07:33:16|pink_usa_0654|BZQIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|13.34|10.87|10|8.38|6.05|5.26|5.44|6.19|6.23|8.04|9.23|8.38|9.23|9.099|8.1|8.7|8.94|8.9|11|10.98|9.35|9.95|9|8.95|8.54|7.305|7.35|7.53|6.1|5.27|5.57|4.53|3.085|3.332|4.06|3.89|4.18|5.34|5.23|4.86|4.8|5.7|5.5|8.2|6.24||7.6|7.3||5.94||6.6|6|5.06|5.67|7.025|7.35||
2025-07-04 07:33:19|pink_usa_0655|DGRLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:20|pink_usa_0656|DLKGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173||215|242|245|238|255|160|216|193|191.75||185|246.5|255||||402||||||233.743|159.2376|||||||158.25|156.5|||||||141.75||27.75|21.7|18.25|46.3128|45|56.25|78.85|110.57|157.75|180|120.25|92.5665|115.75|136.58|127.48|123.1|116.19|119.875|112.75|171.58|180||
2025-07-04 07:33:23|pink_usa_0657|TTCNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:24|pink_usa_0658|TTTPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:25|pink_usa_0659|IDTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|18.8|8.8|6.4|13.2|11.2|11.6|37.6|37.6|36|30|17.2|18.8|15.2|||4.8|5.2|2.4|1.2|2|1.6|10.4|20.8|14.8|6|8.8|6.4|5.2|4.4|3.6|2.8|4.4|2.8|2.4|4|2.4|4.4|3.6|2.8|4.8|3.2|2.4|3.2|3.2|1.6|1.2|2|1.2|1.2|1.2|1.2|1.6|2.4|1.5506|1|0.95|1.04|0.65|0.72|0.2|0.395|0.27|0.495|0.4|0.1511|0.36|1.6001|1.9|1.31|1.1|1|0.7|0.55|0.5|0.5|0.2775|0.3502|0.25|0.17|0.146|0.41|0.41|0.59|0.5024|0.367||
2025-07-04 07:33:29|pink_usa_0660|ARZGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|||||||||8.24||||10.866||10.74|10.61|9.92|9.61|9.44|6.67|6.86|6.42|6|7.26|7.84|8.97|9.03|9.5|8.4|8.21|8.36|8.513|8.73|8.85|10.17|9.38|6.79|7.83|8.5|9.455|10.095|10|10.43|10.29|9.29|7.35|8.8192|9.56|9.54|10.411|10.41|11.82|12.58|13.77|14.27|16.43|18.8||
2025-07-04 07:33:31|pink_usa_0661|UNCRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|7.965|7.315|6.44|6.62|5.59|5.4|6.892|6.47|4.2|4.86|5.4875|5.15|6.19|6.2|6.04|7.9|5.815|4.66|6.68|10.17|9.96|12.349|13.9|16.71|19.45|20.67|19.12|26.06|32.1||
2025-07-04 07:33:34|pink_usa_0662|UNCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3805|12.4124|9.292|10.783|11.6483|11.6483|11.6483||11.7681|10.6233|9.9883|12.0136|11.0492|10.5434|10.783|11.8344|12.3805|13.5786|13.7916|12.2474|12.5136|14.6596|15.5826|13.929|14.6436|16.3742|19.436|19.7023|21.0335|22.7641|25.4|25.1603|23.0304|22.2316|20.3679|18.2379|14.2442|5.8042|3.195|8.0249|11.644|10.574|8.5669|6.9523|7.9079|6.3263|8.3362|7.5454|4.4811|3.3279|2.6209|1.5443|1.9507|2.2758|2.5409|2.851|2.836|3.6313|3.9759|4.3748|3.8814|3.7063|3.3076|3.5062|3.2661|2.896|1.8306|1.6031|1.2854|1.0604|13.29|17.49|20.27|20.1|21.3749|16.71|14.54|13.0397|13.48|11.4167|10.9|13.83|12.665|8.4614|10.0645|10.55|10.3|12.85|12.3|12.11|14.12|11.9|10.2|13.4532|20.15|19.21|24.52|27.73|33.525|39.67|40.971|38.923|53.005|63.95||
2025-07-04 07:33:37|pink_usa_0663|ISNPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|45.8|45.3|41.2|||18.18|15.75|21.85|23.46|26.9|21.5|15.17|16.81|17.42|20.25|14.81|9.9|9.04|11.87|8|9.11|9.66|10.83|11.08|12.17|14.33|18.44|19.88|17.726|18.44|20.1|21.96|20.68|20.01|15.48|15.62|13.23|12.935|13.75|17.23|20.28|19.935|22.79|16.62|15.535|13.89|14.08|12.4|12.85|15.38|16.525|10.23|12.996|13.9401|15.3685|17.65|16.8|14.29|18.04|13.1|10.45|13.29|16.25|14.285|15.97|17.29|18.52|23.4|23.98|22.61|28.53|32.975||
2025-07-04 07:33:40|pink_usa_0664|IITSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2879|3.4462|3.2599|3.3251|4.0982|4.4708|4.331|4.4733|4.4428|5.4022|5.2531|5.5419|6.5851||||7.1283|6.4267|6.0076|4.657|2.3743|2.1415|3.2682|3.8175|4.2365|3.2495|2.4115|2.5605|2.8957|3.054|2.6071|1.59|1.62|2|1.22|1.5|1.591|1.811|1.83|2.03|2.39|3.09|3.33|2.95|3|3.31|3.69|3.4|3.352|2.642|2.59|2.08|2.12|2.29|2.83|3.42|3.23|3.84|2.8|2.56|2.35|2.36|2.0779|2.1|2.6|2.75|1.68|2.12|2.324|2.61|2.88|2.786|2.3828|3.17|2.16|1.775|2.17|2.73|2.39|2.665|2.88|3.08|3.79|3.925|3.671|4.775|5.51||
2025-07-04 07:33:44|pink_usa_0665|ATASY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:45|pink_usa_0666|MDIBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|6.81|7.68|7.15|6.6|7.9001|9.64|10.33|11.3|12.15|8.8|9.58|8.64|9.675|9.285|9.8245|11.17|9.13|6.45|8.815|9.195|10.97|11.8|11.73|10.97|11.08|10.24|7.91|9.54|10.61|11.07|13.2|11.75|13.66|15.55|16.65|14.4273|17.6975|23.99||
2025-07-04 07:33:48|pink_usa_0667|ESOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8401|5.3286|5.55|6.18|5.3|4.15|4.7|5.14|5.74|6.45|4.69|4|4.12|3.04|3.14|3.75|3.68|3.93|3.47|4.56|5.12|5.78|5.32|4.52|4.47|4.82|4.505|4.41|3.97|4.57|4.38|3.84|4.19|5.41|5.9|6.146|6.11|5.2807|5|5.37|5.86|6.22|6.99|7.57|9.25|7.63|9.1075|10.17|10.09|10.1275|9.4775|7.88|7.4412|6.5375|4.74|5.255|5.71|6.3675|6.6|7.07|6.4175|7.17|7.56|6.92|7.33|9.155||
2025-07-04 07:33:51|pink_usa_0668|ENLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.202|6.55|5.05|6.19|5.6|6.15|5.25|4.36|4.76|5.25|5.72|6.56|4.74|3.87|4.03|3.01|3.13|3.674|3.77|3.78|3.42|4.52|5.15|5.616|5.22|4.79|4.51|4.725|4.33|4.43|3.98|4.49|4.38|3.96|4.2|5.25|5.92|6.4|5.815|5.23|5.095|5.38|5.88|6.24|6.96|7.57|9.08|7.43|9.14|10.1|9.78|9.85|9.1|7.53|7.14|6.46|4.91|5.22|5.56|6.41|6.45|7.02|6.3|7.18|7.26|6.9826|7.07|9.13||
2025-07-04 07:33:54|pink_usa_0669|TIAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.35|1.49|1.55|1.53|1.15|1.265|1.35|1.45|1.36|1.12|1.05|1.13|0.93|0.85|0.87|0.71|0.81|0.625|0.877|1.22|1.2|1.11|1.119|1.09|1.2|1.26|1.23|1.02|0.91|0.86|0.78|0.84|0.957|0.96|0.8|0.9|0.84|0.6651|0.6301|0.53|0.49|0.5064|0.6498|0.54|0.3662|0.4403|0.4519|0.455|0.5239|0.4423|0.6294|0.4978|0.25|0.207|0.216|0.3238|0.2886|0.3443|0.2739|0.2871|0.277|0.2375|0.232|0.29|0.436||
2025-07-04 07:33:58|pink_usa_0670|TIAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0859|21.8882|15.9049|16.6623|14.996|23.9331|19.0859|18.177|16.2078|17.2682|18.177|14.8627||14.8446|16.3593|17.1167|16.535||15.5807|17.85|18.87|22.5|21.46|22.25|27.31|31.07|26.4|26.52|23.78|23.57|24.62|24.82|26.39|26.19|23.3|20.82|25.46|19.78|17.58|12.71|8.51|9.77|9.72|10.55|11.69|11.63|8.83|11|11|11.93|12.03|10.91|8.78|9.43|7.51|7.78|7.81|7.17|6.55|5.22|7.21|9.28|9.0625|8.7622|8.53|9.66|9.5904|10.67|10.81|7.41|7.26|7.45|6|6.62|7.86|7.6|6.72|7.7|7.58|5.82|5.33|4.99|4.64|5.03|6.25|5.57|3.69|4.27|4.57|5.11|5.65|4.8|5.4|4.46|2.68|1.99|2.18|3.25|2.68|2.985|2.87|2.96|2.81|2.79|2.827|3.11|4.83||
2025-07-04 07:34:02|pink_usa_0671|TIIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.2551|9.2774|10.7921|9.6184|12.9507|12.9507|15.4877|17.8734|18.82|20.8649|22.7204|21.8873|24.4623|31.96|31.1837|30.5968|32.6795|55.1348|42.0706|37.6401|35.0462|31.5965|28.9912|25.5953|25.5983|24.8713|24.1593|24.1745|24.644|20.8725|27.9915|23.6|28.84|31.65|30.78|30.01|38.45|38.77|32.18|31.66|28.03|26.95|28.16|27.78|30.6|30.32|29|28.24|31.72|24.92|21.98|16.14|13.55|12.06|14.12|16.15|16.04|14.22|11.83|13.57|12.32|15.6|14.18|12.16|11.31|11.53|8.28|9.31|9.09|7.33|7.71|6.93|9.64|11.35|12.38|11.5|11.16|11.93|12.24|12.11|12.92|9.58|9.45|9.08|7.48|8.03|9.46|9.7|8.28|9.05|8.08|6.45|6.55|6.03|4.94|5.27|6.18|5.48|3.67|4.8|4.63|4.78|5.36|4.52|5.28|4.21|3.15|2.1|2.15|3.28|2.65|3.06|2.84|2.95|2.58|2.58|2.37|2.74|4.22||
2025-07-04 07:34:07|pink_usa_0672|TIAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97||0.97|||||1.1|1.11|1.32|1.02|0.98||0.69|0.74|0.8914||0.62|0.5376||0.9081|1||1.01||1.05|||0.83|0.75|0.75|0.6453||0.6849||0.64|0.78|0.72|0.57|0.5275|0.475|0.46||0.57||0.345|0.418|0.44|0.5064|0.5665|0.45|0.53|0.461|0.2301|0.2284|0.22|0.306|0.275|0.3351|0.2711|0.2783|0.2242|0.252|0.2779|0.3191|0.4403||
2025-07-04 07:34:10|pink_usa_0673|SNMRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.6|8.4|9.15|10.49|10.74|11.61|9.5|8.54|9.6|7.89|8.34|8.93|9.69|9.39|9.64|10.52|11.03|11.59|11.25|10.51|9.574|9.6|10.06|10.1|10.75|11.19|11.11|8.5|7.93|9.39|9.56|9.93|9.15|8.75|8.25|8.57|9.33|10.42|10|9.945|9.965|8.8|10.3|11.105|10.64|11.735|11.6|11.3052|10.7455|11.545|10.23|9.74|9.9|10.76|9.87|10.015|9.49|9.316|9.68|9.24|9.27|11.57||
2025-07-04 07:34:13|pink_usa_0674|BNCDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0775|12.52|13.0825|16.44|16.694|16.45|17.9175|13.9|13.84|12.095|12.88|13.69|14.47|20.33||12.84|15.34||17.77|19.68||19.7||14.39|13.53||18.9925|19.04|||21.4|22.0928|23.735|23.735|23.735|32.9125||
2025-07-04 07:34:16|pink_usa_0675|TEZNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.75||10.58|11.251|12.899|13.35|13.45|14.55|15.67|15.82|15.46|14.56|13.59|14.79|13.95|14.825|15.825|16.655|15.9325|12.835|14.06|16.875|17.63|18.27|16.72|15.145|16.165|16.745|18.2|18.435|18.41|18.97|21.68|19.66|22.19|22.58|21.305|22.83|25.09|22.21|22.67|25.46|22.93|22.305|23.43|25.23|23.61|24.09|24.37|25|25.67|25.2|24.33|30.6||
2025-07-04 07:34:18|pink_usa_0676|TERRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4223||||4.233||||5.05|3.54||3.61|||3.56||4.34|||||||4.55|||4.9||5.6324||||4.91|||5.71|5.57|5.2748|||6.35|6.0005||6.9386|6.3671|7.2637|7.5|7.38|7.32||7.4465||8.954|7.638|7.5|7.95|8.4|8.34|7.9|7.79|7.677|8.55|8.5|8.5|9.95||
2025-07-04 07:34:21|pink_usa_0677|DNIYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|15.15|17.01|16.59|12.17|13.05|13.55|12|12.22|16.43|17.08|16.94|17.75|21.22|24.55|22.18|21.64|16.92|17.13|16.15|14.745|13.73|14.58|14.04|13.99|13.4|16.36|18.17|19.03|15.3324|19.04|19||13.44|15.45|12.92|10.38|10.945|9.405|6.7225|8.74|9.835|13.29|16.4|17.6|21.33|18.245||||||19.23||||29.13|29.13|29.13|29.13||
2025-07-04 07:34:24|pink_usa_0678|BZZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.69|4.72|6.71|6.7|4.7|4.11|5.5|4.9||5.58|||7.31|||7.98||6.88|6.31|||8.95|7.22||||11.91|13.05|12.2|||13.35|9.55|9.44|9.63|||||9.09|12.63|12.27|12.945|14.1|13.47|10.4|10.68|9.56|8.2|9.51|11.5|11.72|15.64|14.44|16.78|21.195|19.555|20.981|22.41|26.46||
2025-07-04 07:34:27|pink_usa_0679|PRYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48||||8.18||8.92|||||10.28||12.65|12.29|12.5|10.4|8.9|9.89|10.9|11.5|||||11.73|13.02|13.75|15.55|16.78|15.83|14.69|12.79|9.04|10.635|8.67|11|10.83|11.84|10.85|13.405|15.45|17.065|17.38|18.8|19.16|16.0304|15.61|15.44|17.02|19.205|18.68|20.67|19.49|24.22|31.19|34.9|32.21|35.68|31.21||
2025-07-04 07:34:30|pink_usa_0680|MONRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.569|17.9157|16|14.69|15.06|19.69|17.87|16|15.29|16.96|17.11|16|18.65|24.19|27.7|27.9|34.82|45.17|45.5|33.15|39.42|38.31|37.705|43.19|38.5|35.0912|38.5|48.95|63.99|65.4|64.274|75.35|62.825|43.31|44.6559|48.2|65.07|68.09|68.8|55.09|68.5425|64.53|59.2|47.75|67.76|65||
2025-07-04 07:34:32|pink_usa_0681|PRDSY|price_second_month|0.50724637681159|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59||14.03|14.94|18.1||17.8|20.05|17.55||14.06|12.41|11.25||9.6|8.64|6.26||6.0053|6.57|6.85||7.3|6.65|7.123||9.58|8.6925|6.39||6.54|6.62|8.23||6.97|7.99|11.25||14.45|10.5725|11.9||10.768|9.33|11.3423||13.315|11.5|11.359||14.9325|15.1055|15.8088||12.16||
2025-07-04 07:34:35|pink_usa_0682|TDPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:36|pink_usa_0683|ATGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:37|pink_usa_0684|FINMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|7.55|8.78|6.3|5.26|4.98|5.8|6.45|6.03|3.55|1.98|2.51|1.76|2.29|2.44|2.62|2.72|2.54|3.53|4.87|3.985|4.54|4.79|5.88|6.25|6.3|6.94|5.2|5.875|5.7|6.44|6.25|8.74|8.34|5.975|5.49|4.66|5.67|4.76|4.955|5.17|5.655|5.88|5.923|3.1501|3.455|3.59|3.99|4.1001|3.86|3.355|3.55|5.26|4.275|3.99|5.51|5.512|6.99|7.71|10.46|12.77|12.32|13.14|18.25|31.324||
2025-07-04 07:34:40|pink_usa_0685|MDIUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:41|pink_usa_0686|SFRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|17|14.85|||12.95|||11.58||||12.7||14.4|13.9|12.99|13.65|14.77|12.39|12|10.7|11.555|10.18|9.66|8|6|6.6|9.1|9.73|11.7095|10.282|11.2175|11.26|8.755|7.9538|8.46|9.6|8.05|8.1975|6.24|6.654|5.055|4.15|2.945|4.24|3.29||
2025-07-04 07:34:44|pink_usa_0687|AEMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.54|9.85|6.77||6.79|||||||||6.31|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|12.4||
2025-07-04 07:34:46|pink_usa_0688|PIAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.48|2.05|2.03|2.73|2.53|2.55|2.64|3.12|3.29|3.67|3.75|2.85|2.94|2.8|2.64|2.51|2.77|2.78|2.81|3.07|3.05|3.87|2.97|2.85|3.28|3.27|3.15|2.53|2.16|2.06|1.9|1.62|1.59|2.21|3.03|3.04|2.7057|2.56|2.35|1.97|2.24|2.8|2.89|3.31|2.7|2.4|2.91|3.15|3.8|4|3.75|3.275|3.05|2.46|2.47|2.825|3.93|4.08|3.815|2.69|3.49|3.1|2.8|2.25|2.305|2||
2025-07-04 07:34:50|pink_usa_0689|TCCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75||7.9|||||11.9||||||9|9.5|9.5|9.5|10.15|9.84|9.84|11|10.25|14||
2025-07-04 07:34:52|pink_usa_0690|BCUCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.28|2.042||1.755|||1.778||2.292|2.62||||||3.61||3.182|3.08|3.422|3.634|3|3.168|3.97|4.38|5.68|5.963|6.408|6.12|5.0589|5.43|6.462|8.46|8.612|8.4584|8.2|12.359|10.078|9.832|9.9|13.057|11.86||
2025-07-04 07:34:55|pink_usa_0691|RZSMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|0.83|0.83|1.5|1.486|1.4338|1.31|1.285|1.15|1.36|1.55|1|0.9219|0.977|0.9|0.68|0.645|0.665|0.65|0.9|0.7|0.9|1|0.6732|0.7482|0.65|0.75|0.75|0.73|0.65|0.8|0.8941|0.7955|0.8873|0.94|1.18||
2025-07-04 07:34:57|pink_usa_0692|MBFJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|6.62|6.3225|5.5475|5.015|4.8385|4.84|4.7725||4.4771|4.7813|4.399|5.1|4.35|4.6||5.41|6.1|6.085|6.5175|5.78|5.34|5.7351|5.71|6.365|7.59|6.125|6.49|4.14|4.605|5.13|6|6.88|6.19|5.97|7.075|7.22|6.39|6.07|5.59|5.1501|4.6|4.745|5.3428|5.095|4.11|3.94|4.5|5.472|5.6|5.485|5.33|6.49|5.81|5.42|5.505|7.25|6.55|7.45|8.65|9.92|10.25|10.45|10.82|13.1|13.91||
2025-07-04 07:35:03|pink_usa_0693|SMFNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0198|||10.6667|10.55|9.9873|10.4||11.3667|9.7967|9.6114|8.9|11.5567|10.1167|10.5633|10.1351|13.0283|15.175|15.0833|16.8098|15.4167|12.9583|13.3833|12.725|13.3583|14.7098|13.0667|13.4|9.1875|10.1833|11.1333|12.0733|12.7957|11.8233|12.375|13.2458|14.6307|13.9167|12.7633|12.0033|11.76|11.7967|10.79|11.986|11.95|8.6|9.7667|10.1333|11.9167|12.4533|10.7767|11.4867|11.7733|10.2767|9.8034|11.0373|14.4753|13.2833|14.5713|16.414|18.028|21.1487|23.2353|22.96|26.0797|25.795||
2025-07-04 07:35:06|pink_usa_0694|JPHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25||||||||11|||||9.5|8.5||||8.4|8.5|||8.32|7.4|6.72|6.77|8.9299|7.599|7.414|8.22|9.32|9.001|9.8422|9.46|9.38|9.325||
2025-07-04 07:35:08|pink_usa_0695|JPSTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|||||10.5|11.01|||||||9.6|||||7.5956|7.5|6.7812|7.26|8.04|7.868|8.66|9.93|9.55|9.58|9.81|8.95|10.7||
2025-07-04 07:35:10|pink_usa_0696|MZHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.279|22.9|17.6|17.5|17.3|15.9|15.728|20.1|15.463|14.3|||14.498|16.3|15.945|21.5|20.1|20.4|21.225|20.375|20|||18.5|20.65|20.6|21.14|14.7|14.6|16.72|16.2|18.7|||18.55|17.7|18.9|17.889|16.55|16.325|15.575|14.5||14.2|11.8|12.896|13.48|14.5|15.26|13.79|12.85|13.17|12.15|11.24|11.1|15.76|14.34|15.58|16.58|18.395|19.994|21.59|25.6|29.65|27.075||
2025-07-04 07:35:13|pink_usa_0697|RSNHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14||13.75|||||5.54|||||||||||5|5.16|5.43|5.25|5.48|5.61|5.49|5.64|4.67|5.07|3.52|3.78|4.575|4.466|5.51|5.32|5.178|5.27|5.8962|5.64|5.52|5.01|4.58|4.2|3.74|4.205|3.84|3.084|3.66|3.82|4.11|4.52|3.8|4.07|4.619|4.05|3.82|3.64|5.48|4.548|5.25|5.28|5.458|6.618|7.418|7.61|7.474|8.47||
2025-07-04 07:35:16|pink_usa_0698|SUTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.23|2.93|3.38|2.51|2.71|3.04|3.75|5.3|4.51|5.06|4.92|4.13|4.175|4.03|4.12|4.638|3.97|3.86|2.81|3.45|3.37|3.66|3.745|3.33|3.55|3.675|4.15|4.16|4.005|4.05|3.78|3.67|3.23|3.885|3.644|2.925|2.845|3.03|3.46|3.6|3.32|3.08|3.61|3.002|3.18|3.21|3.59|3.52|3.56|3.84|4.008|4.6|5.01|4.79|5.23|5.31||
2025-07-04 07:35:19|pink_usa_0699|CMTDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.75|18.25|18.38||||||17.75|17.4|14.75|16.6|12.4|14.25|15.4585|17.8|29.35|22.9|24.8|24.05|20.6|20.65|20.6|18.35|22.75|22.7|20.2375|13.5|15.7|16.85|17.965|18.65|17.075|17.245|18.325|20.665|21.675|19.625|19.9345|19.39|17.145|16.1113|19.57|16.89|14.63|13.923|15.125|17.095|17.62|16.73|16.015|18.485|15.15|15.755|14.925|18.195|18.54|18|19.025|19.6|22.7|21.4|23.6797|23.75|27.18||
2025-07-04 07:35:22|pink_usa_0700|TOYOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.31|7.75|8.62|7.804|7.39|7.65|6.9|7.66|9.012|8.17|7.16|6.4815|8.39|7.63|8.132|8.562|10.332|11.8975|12.436|12.378|11.58|10.91|11.41|11.878|13.7|13.8|11.42|12.1672|10.64|10.282|11.888|11.8|11.462|10.778|11.2645|12.612|13.796|12.777|12.116|12.062|12.248|12.002|12.856|13.952|13.566|12.876|13.53|14.081|15.526|15.897|17.065|17.93|18.57|16.58|15.4|14.504|13.86|13.79|16.512|18.61|23|21.67|18.3394|17.3|17.9925|18.68||
2025-07-04 07:35:27|pink_usa_0701|DSEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|4.13|4.85|5.3|3.97|4.01|3.13|4.32|3.22|3.77|4.45|5.94|8.32|8.34|10.19|9.03|7.82|8.225|8.21|7.68|7.98|7.31|6.81|5.87|5.79|5.71|5.98|6.285|6.03|5.4|6.28|6.735|6|6.11|5.37|5.08|4.35|4.34|4.99|4.1|3.945|4.535|4.6|5.1|5.89|5.66|5.7355|6.1905|4.96|4.31|4.15|4.81|4.565|5.685|6.39|7.57|7.11|7.32|6.53|6.96|6.562||
2025-07-04 07:35:30|pink_usa_0702|SNEJF|price_second_month|0.034550195567145|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.04||5.25|5.82|5.872||5.648|6.1878|7.026||4.814|3.788|3.552||2.84|2.37|2.208||4.16|4.25|3.47||3.34|3.459|4.034||5.98|4.8443|4.874||5.4245|6.531|5.562||7.694|7.344|9.08||9.916|11.788|9.64||10.6|11.832|13.6081||14|15.371|19.356||20|22.4107|25.404||16.822|14.252|15.1244||17.886|17.7464|18.614||16.364|18.5116|21.1194||24.526||
2025-07-04 07:35:36|pink_usa_0703|MSADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.98|7.4933|8.6067|7.72|7.6667|6.3|7.2333|5.1933|5.5|5.76|6.9733|8.28|8.78|8.98|8.1867|7.8867|7.6067|7.112|8.9733|10.43|9.6267|10.3067|8.7667|9.38|9.1467|10.48|11.4933|11.5467|11.44|10.32|10.4733|10.6667|10.4333|10.1133|10.1333|10.32|10.78|10.8533|11.15|9.6167|9.1067|10.04|9.8757|10.0733|10.92|9.6667|11.46|10.572|10.0333|9.8333|10.9833|11.3067|11.74|12.3467|16.26|21.16|23|22.12|20.37|22.938||
2025-07-04 07:35:39|pink_usa_0704|CHBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|37.04|37.04|37.6816|37.6816|43.8507||
2025-07-04 07:35:42|pink_usa_0705|CJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.34|6.8|6.15|6.66|7.5|8.05|8.11|7.52|8.83|7.45|8.12|8.02|8.17|7.93|8.69|7.9|9.76|12.69|11.75|12.58|11.52|12.81|14.06|14.76|18.55|18.01|16.325|18.57|18.32|17.53|16.36|16.36|16.315|16.46|16.75|18|18.84|19.93|19.95|20.7|21.85|20.79|19.56|20.79|19.1|17.74|13.78|14.22|16.36|14.55|14.62|14.47|13.91|12.9|11.57|11.73|11.115|12.3|12.48|11.92|12.39|11.03|11.54|10.03|9.85|10.82||
2025-07-04 07:35:45|pink_usa_0706|HNDAF|price_second_month|0.078916372202591|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|8.15|8.0333||8.2917|9.2333|9.625||21.5|10.8333|12.6667||11.8333|11|11.0167||11.65|10.7|6.8333||9.57|9.95|11.1333||10.1833|11.85|13.0667||12.12|9.7814|9.5333||10.9267|10.7167|11.5333||12.3|13.08|13.3367||11.8217|11.56|9.9233||10.8667|10.0633|10.81||8.76|9.72|10.0012||9.1267|9.9767|11.4733||10.0367|10.1767|8.77||8.615|8.6233|9.6383||9|7.66|9.5967||10.9167|10.2567|9.1083||8.06|7.97|7.9817||10.18|11.5007|9.9||10|11.0925|8.2||9.65||
2025-07-04 07:35:50|pink_usa_0707|DCNSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370|356.25|3.825||3.7275|3.5||||4.9375|4.45|2.8775|3.15|2.875|||4.25||||||4.8425||3.6|3.3422|3.9|4.1|3.25|3.5425||4.25|4.6||5.3675|5.6225|4.895|4.3531|4.1775|5.3875|4.6005|4.4825|5.09|5.125|5.92|6.37|6.1025|6.7499|6.9909||
2025-07-04 07:35:52|pink_usa_0708|HACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.692|11.48|11.28|12.33|11.308|11.23|10.65|10.536|12.13|11.026|11.074|11.92|12.04|9.56|11.238|10.3|10.514|12.464|11.674|12.412|10.862|10.7|12.116|12.507|14.774|16.092|13.928|12.652|8.564|8.983|9.918|11.62|12.65|12.232|11.384|11.284|11.974|9.258|8.752|8.66|8.337|8.024|7.348|8.565|6.846|7.126|7.73|7.366|6.936|7.15|6.92|6.264|7.728|6.908|7.109|6.566|8.6592|8.208|10.794|10.664|||14.513||13.65|14.1||
2025-07-04 07:35:55|pink_usa_0709|TDHOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.32||5.65|5.02|5.38|5.9|6.56||6.65|6.21||6.38|||7.62|6.55|7|4.87|4.58|5.46|6.43|7.97|7.03|6.825|8.01|8.36|8.18|7.38|7.23|6.165|5.15|4.73|5.775|5.405|4.57|4.86|5.98|6.85|6.4|6.155|5.742|7.385|5.64|5.36|5.84|7.735|6.8|7.96|7.39|8.71|8.47|8.045|8.21|10.37|11.411||
2025-07-04 07:35:58|pink_usa_0710|SHZUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:35:59|pink_usa_0711|SFBQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.285|1.36|1.332|1.4099|1.2924|1.3725|1.365|1.258|1.162|1.076|1.068|1.1425|1.079|1.118|1.189|1.325|1.244|1.547|1.35|1.38|1.52||
2025-07-04 07:36:01|pink_usa_0712|MITSY|price_second_month|0||||||||||||||||||||||||||||||||62.875|56.75|55.25|55.375|51.5|45.5|49.25|48.875|49|70.25|75.25|61.375|72.75|77|85||71||79|85.25|84.9375|93|84|86|73.75|87.75|83.5|70|62.875|53|53.9375|56.5|54.25|64.5|69.625|74.4375|61.1875|74.3125|67|68|58|59.75|69|55.855|56.255|65.9|53.485|49.875|54|46.26|65|69|77.08|76.745|81.945|86.75|102.97|89.75|106|122.5|136.9|142.95|145.66|135.2|178.005|200.6|208.5|229.355|219.495|244.135|169.591|89.21|91.365|126.86|129.055|131.85|155.28|144.495|129.631|156.571|181.98|169.15|171.515|155.73|172|141.55|140.375|138.995|150.12|127.755|138.4625|138.945|154.595|152.345|163.25|137.53|138.68|139.29|129.81|122.125|115.75|120.305|132.3575|137.585|153.05|135.02|150.1|151.536|181.75|175.1225|166.1675|156.8225|157.585|153.61|156.75|177.61|159.055|151.865|183|171.07|216.06|222.4075|221.33|225.455|250.135|249.76|232.94|292|281.965|315.085|372.745|365|435.255|509.74|431|419.8|373.93|417.33||
2025-07-04 07:36:04|pink_usa_0713|NSANY|price_second_month|0|5.9818|5.6037|6.1194|5.9818|5.1875|4.9375|4.875|4.625|4.7813|5.3125|5.5625|5.875|6.25|8.375|6.625|7.75|9.875|9.875|9.875|13.125|14.75|16|21.5|24|21.75|20.75|21.5|16.625|15.625|12.25|10.25|12|10.75|9.75|10|9.625|9.625|9.375|9.125|10.375|14.25|14.25|13|16.5|17.125|15.25|16.75|13.5|12.75|15.125|14.875|15.625|16.5|14.875|14.25|11.75|13.375|12.75|9.063|8.875|6.25|4.938|5.875|7.656|8.5938|11.4375|9.4375|7.8125|10.6875|9.875|11.75|12.75|13.5|11.6|9.78|12.83|14.5|14.759|16.05|15.13|15.85|21.76|22.78|22.09|20.32|21.8|21|21.43|19.6606|21.09|20.51|23.01|24.25|22.77|24.29|22.99|22.32|19.1|22.9|18|17.75|15.15|6.68|6.06|12.01|15.2|14.43|15.78|14.44|15.23|18.76|20.4|19.99|18.39|18.26|20.5|19.12|18.67|19.56|20.29|21.74|19.83|18.26|17.91|18.1|19.21|18.61|21.03|20.78|18.005|21.68|18.09|20.08|19.6|18.97|19.675|19.155|19.99|19.46|20.96|19.835|18.77|17.46|17.285|13.41|12.32|12.32|8.56|7.59|8.08|9.42|10.985|10.13|10.51|9.88|9.56|7.75|7.86|7.22|7.82|7.44|8.53|7.93|7.85|7.14|5.914|4.84|5.72|5.03||
2025-07-04 07:36:09|pink_usa_0714|SKLKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:10|pink_usa_0715|NTDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|2.925|4.275|4.2624|5.4|3.95|4.25|3.525|4.15|4.84|3.9|4.15|3.62|3.53|2.95|2.62|1.94|1.87|2.09|2.17|2.43|2.56|2.7|2.99|2.78|2.668|2.63|2.73|3.74|4.23|5.14|6.01|6.62|8.73|11.63|15.22|12.48|13.79|12.22|7.768|7.05|6.736|6.71|6.156|6.774|7.29|6.95|6.82|7.33|5.78|4.396|3.81|3.702|2.864|2.786|3.02|2.412|2.494|2.818|3.216|3.08|2.9122|2.778|2.9|2.6681|4.232|5.123|3.826|3.478|3.6678|5.455|6.166|5.221|7.566|8.326|10.196|11.41|10.208|8.99|7.574|6.85|8.827|9.45|9.678|8.396|10.168|13.474|14.19|15.424|15.464|12.016|11.016|12.714|11.12|10.22|10.73|9.33|10.57|10.67|11.63|13.91|13.58|13.6|14.65|18.58|20.44||
2025-07-04 07:36:14|pink_usa_0716|PCRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:15|pink_usa_0717|YAHOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9127|6.9096|6.8374|7.0861|7.0934|7.4205|6.5874|6.4699|5.8735|6.2952|5.6446|6.7048|6.6687|8.1868|9.3012|10.2109|9.56|12.25|8.95|8.32|7.44|7.265|8.094|8.69|8.445|7.5|9.255|8.1|7.33|9.2|8.75|9.03|9.04|9.24|7.15|6.795|5.48|5.675|5.56|4.92|7.29|7.13|8.55|12.624|11.86|12.48|9.23|11.5|13.79|9.77|6.52|5.85|5.15|5.73|4.975|5.8016|5.9|5.43|4.47|5.35|5.46|6.48|7.06||
2025-07-04 07:36:18|pink_usa_0718|FUJHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9312|3.05|3.75|||3.175|3.6||2.3125|2.375|2.475|2.325|||1.875|2.5125|2.225|2.285|2.3375|2.5625|2.36|2.35|2.1675|2.19|2.51|2.67||||2.6275|2.275|2.055|2.405|2.2475|2.2675|2.735|1.65|1.5675|1.895|2.25|1.895|2.2375|2.6625|2.779|3.676|4.321|3.5|3.1245|2.687|3.86|3.94|4.0875|5.2125|7.375|13.3375|12.1075|14.051|13.8125|12.52|14.2605|18.0375|16.905|18.3175|17.5575|20.7125|16.3625|17.4862|19.65|20.01|18.8|16.99|17.77|16.255|17.36|15.65|15.035|11.405|12.67|11.83|12.77|13.37|13.08|11.398|10.37|10.22|9.66|9.36|9.215|9.39|8.28|8.6|8.857|8.18|8.14|8.63|9.23|8.872|11.05|10.91|9.266|8.03|9.25|9.32||
2025-07-04 07:36:21|pink_usa_0719|NTTYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.8947|18.0147|20.0981|22.7501|20.25|19.25|18.125|18.125|18|18.25|23.5625|23.5|20.7815|22|20.625|18.7188|18.9375|20.2813|24.375|28.25|44.625|34|30.0313|30.0938|21.1875|16.45|15.6|11.295|10.025|8.005|11.3|9.955|9.775|9.045|9.03|11.095|12.025|11.64|12.47|10.9|11.195|10.835|10.235|10.895|11.3|10.85|12.355|12.59|12.625|13.205|11.795|11.55|11.3|10.845|12.13|12.245|10.975|10.59|10.385|11.1|10.74|10.89|10.24|10.77|11.32|12.24|11.745|11.71|12.35|11.78|10.7|11.545|11.215|11.355|12.38|12.69|12.615|14.12|14.84|16.82|13.415|15.565|17.335|19.12|18.635|21.355|21.89|22.04|20.105|21.17|24.09|24.87|26.03|23.325|23.705|22.205|20.63|21.6775|22.31|23.965|25.235|23.28|22.73|22.845|23.64|26.08|27.06|26.77|27.575|28.91|30.67|27.12|27.75|29.02|28.43|28.81|29.23|30.32|24.45|26.733|25.65|24.2|27.88||
2025-07-04 07:36:25|pink_usa_0720|DNZOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6934||0.6455|0.5742||0.4219|0.5234|0.4688|0.5|0.4785|0.4434|0.5578|0.5684|0.6445|0.6367|0.7695|0.7383|0.7852|0.7305|0.8008|0.9484|1.1563||||1.1934|1.0859|1.0938|1.2648|1.2516|1.082|0.7973|0.5223|0.5453|0.7405|0.9453|0.8438|0.8788|0.8304|0.8536|8.025|9.385|8.565|7.835|6.68|8.445|7.58|8.65|7.89|10.085|11.65|11.47|12.19|13.115|10.64|10.84|11.645|11.755|13.045|11.145|11.895|9.16|9.47|10.39|10.75|11.08|10.78|12.125|14.39|14.61|13.035|12.1125|11.31|10.8725|9.79|10.465|11.38|9.6|9.265|10.1212|12.66|16.38|16.795|17.47|19.175|17.905|15.215|14.04|13.535|13.59|15.59|16.405|15.2|17.96|16.07|15.38|14.5|12.78|13.38||
2025-07-04 07:36:28|pink_usa_0721|ORXCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7157|||||14.35|14.48|17.6|14.85|15.8|15.9|14.34|13.4|15.7|14.59|14.8|13.45|13.819|13.8|15.9|15|15.82|15.75|16.95|18|17.25|16.1|16.05|14.75|14.05|14.3065|16|17.19|11.25|12|15.3|17.15|16.95|18|20.27|20.8|18.52|16.7|15.25|17|16.73|18|17.37|20.18|21.525|23.4137|21.75|20.6823|19.93||
2025-07-04 07:36:32|pink_usa_0722|SHECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.35|5.466|5.715|5.3|5.405|5.359|4.586|4.908|5.7|5.038|4.676|4.98|5.436|5.044|5.464|5.7896|6.072|6.276|6.096|5.788|5.44|5.972|6.252|6.724|6.98|6.158|5.442|5.84|5.072|5.782|7.304|7.408|8.75|8.926|8.732|11.194|10.504|10.014|9.54|8.55|8.644|8.34|9.8982|10.822|12.32|11.84|12.124|16.336|17.768|16.494|16.496|16.698|15.124|14.188|12.452|12.568|14.104|15.66|15.555|17.54|20.37|18.34|21.19|18.542|15.27|15.87||
2025-07-04 07:36:35|pink_usa_0723|NPPXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4823|0.415|0.4263||||0.445|0.46|0.4745|0.4654|0.4654|0.505|0.4706|0.4429|0.4685|0.4565|0.4469|0.5266|0.5083|0.5188|0.5512|0.577|0.6554|0.5663|0.5998|0.7037|0.667|0.7366|0.8253|0.8757|0.9226|0.791|0.7562|0.9606|0.9855|1.0406|0.9084|0.9303|0.9388|0.8446|0.8326|0.8906|0.9292|1.0124|1.0044|0.9|0.98|0.976|1.0863|1.05|1.0676|1.112|1.134|1.2272|1.0976|1.1|1.164|1.1639|1.12|1.15|1.21|0.98|1.1709|0.97|0.9402|1.1107||
2025-07-04 07:36:38|pink_usa_0724|KYCCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2231|40.2273|42.4432|44.5455|50.2273|53.8636|46.3523|57.8864|59.5159|58.9773|57.9545|55.7955|57.0455|56|67.5|67.625|69.875|77.875|83.625|99.9075|104|98.625|108.625|115.8375|128.32|135.5|110|138|130.11|159.1925|180.5625|172.1|195.5125|222.35|251.5|307.15|295|304.5|270.766|270.57|287.215|286.21|290.825|348.04|340.02|418.79|422.25|519|545.8|476.26|590.08|633.4035|500.5|385.5|378.8|429|447.177|486.01|417.9678|426.6|460.81|462.26|474.6095|424.75|393.05|413.01||
2025-07-04 07:36:42|pink_usa_0725|NHOLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.0633|6.38|6.8333|8.0833|8.4333|9.3367|8.35|8.75|8.2|8.06|9.8667|12.25|10.29|||9.4533||||12.8367|12.5167|||||14.3167|||||||12.65|||||14.4167|16.02|14.31|14.7967|14.3333|14.3633|14.6033|14.1847|14.5467|19.7233|19.5|21.29|25.034|28.49|32.995||
2025-07-04 07:36:45|pink_usa_0726|SMPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4367|6.49|||||6.38||6.4667|6.6633|6.57|5.26|6.1967|6.5833|6.4333|6.7633|7.305|7.1533|7.49|7.1833|7.13|7.4303|7.15|6.6733|7.2333|7.5867|9.88|10.38|11.77|13.22|14.95|14.91||
2025-07-04 07:36:47|pink_usa_0727|SZKMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0025||||22.19|19.3375|19.15||21.075|18.8775||24.5|25.385|22.815|24.075|25.8175||32.3125||32||32.195|30.8375|24.4975|25.3475|32.85|35.55|39.1375|46.6875|50.1775|55.5175|58|57.78|69.375|46.9188|52.1337|48.5975|36.7338|44.8031|43.1|36.4838|39.355|55.0411|47.435|39.8625|41.7|40.3525|41.1825|29.4875|35.0187|35.1675|35.16|32.745|36.345|41.235|43.7987|47.96|46.4|42.49|50.68|50.89||
2025-07-04 07:36:50|pink_usa_0728|SVNBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|25.66|22.54|22.725||22.16|21.09|21.2||||||21.3|||19.24|19.24|21.74|21.74|20.02||
2025-07-04 07:36:53|pink_usa_0729|MARUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|31.55|30.9|42.3|48.45|47||||53.5|64.65|78.25|70.75|77.4|91|60.75|31.4|33.51|44|47.53|50.3|57.45|53.35|50.95|64.27|78.7|66.35|61.39|58.2|72.52|64.7|66.5|66.22|73.6|80.17|74.16|74.8|69.84|68.02|72.65|61.13|61.62|60.28|54.935|57.54|49.61|46.615|49.6|56.125|65.02|61.48|64.55|65.07|76.418|79.14|82.03|75.28|71.07|62.63|63.81|73.83|68.034|46.84|54.915|61.74|72.38|86.86|79.26|91.395|105|107.97|105.005|110|127.775|140.77|160.72|156.22|166.17|193.92|170.8|155.4|156.795|194.85||
2025-07-04 07:36:56|pink_usa_0730|DSNKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0333|5.3533|5.6933|5.0767|5.7633|5.6467|5.53|6.1333|5.5467|5.72|6|4.8867|5.22|6.3367|6.3333|6.9133|6.6533|7.6933|7.9767|7.105|7.6267|7.315|7.0267|7.8833|12.08|10.8667|13.0367|11.6483|11.77|16.295|22.1667|21.3633|23.08|28.89|30.45|37.619|31.165|24.2|23.37|24.966|24.32|26.48|29.38|32.76|31.73|32.61|28.41|26.93|33.4|34.87|42.03|29.06|22.95|26.38||
2025-07-04 07:36:59|pink_usa_0731|DSKYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4347|5.85|6.85|6.35|6.5|5.6833|6.55|7.0667|7.4|6.3467|6.5|5.8833|6.0367|5.3067|5.6133|5.0767|5.75|6.1667|5.6667|6.15|5.4333|5.5467|6.0567||5.0367|6.15|7.2533|7.01|6.5333|8.3067|7.89|7.1967|7.5133|7.1667|7.0767|7.7933|11.9467|12.3567|13|11.98|11.7633|16.4833|21.0467|20.3333|22.3867|27.0167|29.9833|34.07|31.23|23.77|23|25.44|24.14|26.19|30.17|32.4|31.93|32.07|28.93|26.75|31.63|34.56|44.51|30.19|24.79|26.135||
2025-07-04 07:37:02|pink_usa_0732|SBHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|13.45||||10.55||||14.21|16.25|23|26.985|26.6875|21.56|21.15|23.33|19.7|20.9|19.815|21.5|22.685|27.76|29.59|25.29|23.5|26.5499|26.3|20.36|19.8|18.6|21.25|19.02|20.225|21.99|26.308|25.0138|22.68|23.75|29|28.88||
2025-07-04 07:37:05|pink_usa_0733|TKOMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.8667|7.6333|7.8167|7.6667|8.0667|8.6667|7.7|7.3667|6.4833|7.9333|7.7833|6.35|7.6|6.4167|5.3333|7.45|7.15|7.3084|7.8667|8.35|6.1833|7.3|6.8833|7.4333|6.9667|6.9533|6.948|5.3133|4.76|5.7067|5.4267|5.1067|4.596|4.856|6.8213|7.3|8.5493|8.7253|9.1708|9.4187|9.748|8.8573|9.7467|10.948|13.5307|11.8613|12.2333|11.9033|12.36|13.2745|12.8833|11.75|12.0833|13.75|10.8333|8.15|7.5|9.7167|9.8167|9.5333|9.41|9.0867|8.84|9.3967|10.94|9.0967|9.0567|8.02|9.1867|7.16|7.9633|8.5967|9.3833|9.75|10.2067|11.1367|9.9133|10.6167|10.19|10.9067|12.1633|13.6667|13.3733|12.2567|11.6567|11.4633|13.105|14.6083|14.6183|14.1567|13.3233|15.0457|15.39|15.9183|15.755|16.5517|16.3133|16.5333|17.18|18.1767|17.6533|14.4833|15.35|16.5733|16.6833|15.6908|16.26|16.815|19.26|19.3433|18.4533|20.6|21.215|22.27|21.99|24.69|29.23|34.83|37.91|37.24|35.49|42.34||
2025-07-04 07:37:08|pink_usa_0734|MIELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|15.8|18.2|19.5|13.5||11.926|8.3|7.15|5.95|10.1|7.05|4.126|5.35|5.55|8.5|7.9|9.45|9.58|9.05|9.64|10.48|10.73|10.22|13.7|15.16||||18.55|17.3|23.13|22.41|18.212|22.4|17.65|10.74|7.89|11.59|14.94|13.83|16.3643|15.86|15.974|19.45|23.49|21.85|19.34|17.54|18.12|15.7|16.81|14.71|16.35|22.33|20.07|22.75|23.26|22.37|24.895|24.03|23.45|27.56|19.96|22.13|18.62|23.17|25.96|28.04|29.265|28.18|29.899|33.825|33.765|29.43|26.965|24.72|26.135|25.08|24|27.67|24.86|25.28|27.262|29.32|31.86|31.04|27.29|25.97|25.15|22.39|19.95|20.15|22.445|25.66|25.91|27.54|32.04|35.11|33.55|33.64|30.89|41.886||
2025-07-04 07:37:12|pink_usa_0735|MZDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3375|6.9|5.71|7.03|6.5125|5.8925|5.6925|4.6875||3.3425|3.05|3.845|7.3675|9.975|10.1075|11.4425|12.0838|10.215|11.82|12.3|10.75|10.55|8.66|10.32|7|8.025|7.5131|8.19|7.11|6.785|7.25|6.6|6.89|6.28|5.815|5.35|5.78|5.19|4.02|4.39|3.96|3.17|3.06|3.11|4.04|3.95|4.19|3.98|3.85|4.175|4.4103|3.84|4.35|4.345|4.83|5.4|5.7|5.05|4.19|3.19|3.36|3.14||
2025-07-04 07:37:22|pink_usa_0736|ITOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|14.54|14|13.594|15.92|15.95|16.464|18.334|21.3|20.5|20.7|19.4|23.07|21.16|20.62|19.76|23.197|27.95|23.5|25.67|24.79|23.41|25.665|22.64|22.425|27.37|23.92|25.14|23.53|25.08|23.41|27.38|28.96|28.88|31.88|34.01|38.39|38.69|34.78|35.69|36.78|36.695|39.73|44.8|44.86|42.376|49.61|54.881|60.15|60.07|60.04|59.14|66.75|57.73|55.43|61.15|59.645|68.88|74.56|80.01|87.01|92.77|105.78|98.91|89.44|103.64||
2025-07-04 07:37:25|pink_usa_0737|SSUMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.84|10.05|10.29|9.7|11.09|10.51|11.3|13.37|15.37|13.17|12.62|13.01|14.96|13.27|13.49|12.49|12.38|14.72|12.95|12.78|13.05|12.88|12.86|10.545|11.07|12.14|10.63|10.98|9.8|10.1|10.79|11.93|13.46|12.95|13.95|14.925|17.79|17.42|16.205|15.26|14.715|14.54|14.95|15.19|14.15|11.61|11.99|13.05|14.59|14.1|14.07|14.565|16.368|14.42|14.15|16|17.015|19.15|20.14|21.35|23.41|26.82|23.24|21.17|22.065|25.78||
2025-07-04 07:37:28|pink_usa_0738|MIUFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.65|||||80.45|||9.89|9.75|11.54||10.2|10.98|9.55||||10.345|9.22||||||||12.08|||||10.0401|10.43||||8.9|8.69|11.22|||||||8.48||||||13.447|13.92|11.96|13.5|12.8||
2025-07-04 07:37:30|pink_usa_0739|KDDIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4958|4.4208|4.6408|4.3542|4.6858|3.92|3.995|4.895|5.4208|6.0567|6.3533|5.8333|5.4167|5.0567|6.0033|6.3167|6.2933|8.1933|8.12|10.0733|9.9333|9.3333|9.4533|10.7933|11.5667|11.76|12.375|12.25|12.65|14.485|15.08|12.97|13.01|13.745|13.46|13.48|12.23|13.35|13.105|11.43|12.155|12.685|13.3|14.48|14|14.23|15.8775|14.435|16.08|16.9|15.28|14.79|16.24|17.945|15.3|14.6|14.63|16.01|14.61|15.5|15.05|13.78|16.9|16.262|16.29|17.54||
2025-07-04 07:37:33|pink_usa_0740|MITEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9375|10.7||||9.25|9.8|6.925|8.053|7.35|7.15|7.35|6.25|8.885|9.33|11.4|10.7|10.75|11.7|11.9|10.75|12.375|15.1|19.8||||29.7|30.75|27|25.12|25.35|26.6|21.65|13.137|11.401|15.6|15.826|14.251|15.601|15.746|15.055|17.258|19.69|17.066|16.4|16.217|18.46|15.27|18|19.98|24.35|25.17|26.55|27.95|24.35|24.122|23.795|24.025|22.945|21.75|21.06|21.25|18.43|19.15|19.77|20.15|20.09|18.66|17.56|17.655|17.655|17.9|16.305|15.875|17.19|18.425|18.96|18.36|19|16.3|15.62|17.88|17.47|16.67|15.5201|13.655|15.69|14.96|13.68|13.96|12.04|11.37|11.97|13.32|14.15|16.11|16.32|13.79|14.49|18.33||
2025-07-04 07:37:43|pink_usa_0741|BRDCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.025|5.6375|7.5025|6.625|6.625|5.6|6.6625|7.1625|6.3375|7.4|7.9875|9.5|9.075|9.8125|9.8125|9.9375|10.65|9.8125||||10.2|10.1|10.025|9.125|8.2875|8.8125|8.3875|8.0375|7.1125|7.715|9.125|7.75|8.0875|8.2475|8.625|9.0625|9.575|10.9375|10.94|11.075|12.275|10.685|11.8425|11.6975|15.2|17.65|16.8925|18.51|18.06|17.015|17.27|16.51|19.26|19.96|16.79|18.09|17.38|16.76|17.2|19.18|19.905|21.46|21.29|22.34|22.28|20.505|18.44|19.28|20.04|18.64|18.858|19.81|16.48|15.72|15.4625|18.565|20.9|21.91|22.96|21.425|22.25|19.3|19.18|19.09|19.08|20.42|19.21|19.89|21.14|21.65|19.44|17.45|19.45|21.26||
2025-07-04 07:37:47|pink_usa_0742|DKILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.565||3.264|3.369|3.0075|2.9275|2.551|2.6|3.045|3.7765|4.9315|4.772|6.262|5.7011|5.675|6.99|6.0771|6.5461|7.668|5.9415|7.2225|6.7405|8.315|9.0525|9.4752|9.477|9.783|9.98|11.488|11.7792|11.68|12.56|10.15|10.97|12.59|12.35|14.387|13.38|14.16|18.65|22.898|22.31|19.33|24.87|20.47|18.46|16.2|18.01|16.15|17.39|18.8805|15.88|15.133|14.22|14.95|12.14|11.99|10.54|11.27||
2025-07-04 07:37:49|pink_usa_0743|AOZOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.58|7.4488|7.56|||7.7438|||8.93|9.7875|9.1625|8.93|8.0563|8.9863||||9.2662|9.6575|9.65|10.52|10.02|8.81|8.08|7.1|5.98|5.7|6.37|6.35|4.78|4.37|4.6|5.445|5.76|5.875|5.54|5.785|5.17|5.01|4.27|5|4.65|4.75|5.047|4.12|3.64|4.33|4.39|3.8|3.39||
2025-07-04 07:37:52|pink_usa_0744|TOSBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:54|pink_usa_0745|TOSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:55|pink_usa_0746|TKECY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5.65|3.47|2.55|2.5|1.8|1.6|2.1|6.18|6.36|5.95|4.9|3.91|3.776|3.61|4.12|4.65|6.99|4.72|5|4.74|3.74|3.61|3.74|3.87|4.08|3.8301|4.1|5.14|4.8|5.69|5.87|5.36|4.46|4.348|4.08|3.25|2.84|2.793|3.29|3.185|2.79|3.68|3.16|4.12|3.61||4||4.168|6.1|4.85|6.5|5.71|3.65|2.85|2.6145||
2025-07-04 07:37:58|pink_usa_0747|ALNPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.1|5.85||4.9|6.1|5.3|4.1|3.5|3.5|4|5.25|5.05|5.75|6|6.4|7.45|6.3|6.25|6.5|7.6||||7.5|8.05|8.03|7.46|7.85|7.89|7.56|7.35|7.4|7.23|5.91|5.18|5.88|5.88|6.93|7.01|7.39|6.12|6.65|5.81|6.08|5.29|4.54|4.28|3.98|4.39|4.25|4.01|4.3285|4.37|4.89|4.95|5.42|5.61|5.79|5.96|5.83|5.88|5.41|5.7|5.75|6.39|7.51|7.96|7.89|8.03|6.84|7.07|7.46|6.54|6.82|6.9|5.85|5.035|4.61|4.95|4.835|4.6365|4.68|4|4.41|3.965|3.855|4.22|4.18|4.38|4.5|4.11|4.0801|3.935|3.8|3.76|3.8|3.92||
2025-07-04 07:38:01|pink_usa_0748|SMCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|13.36|13.61|13.99|14.87|11.52|13.3|12|12.54|13.8|14.635|14.195|15.935|17.16|21.045|20.96|19.53|16.58|17.015|18.095|16.66|18.93|22.78|20.94|25.77|27.94|30.77|31.1|29.14|32.01|33.19|29.05|26.18|23.81|22.78|24.25|26.74|24.38|25.21|29.65|24.84|23.1|21.34|18.06|19.04||
2025-07-04 07:38:05|pink_usa_0749|SMECF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|108.2593|||||||163.26|145|156|172|167.5|165.6|161|173.28|220|209.88|230.67|251.75|245|262.75|269.5|277.53|303.61|244.46|267.25|246|248.25|275.6|279.03|285.3|315|341.65|438.235|422.45|404|336.71|338|354|338.74|372.5|442.05|390|512|564|610.5|635|575|651.9999|648.27|584.72|517.19|488|453.08|485.5|539.124|453.69|501|584.9999|510.78|449.3|435|355.75|400||
2025-07-04 07:38:09|pink_usa_0750|FJTSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.858|5.17|6.51|5.706|6.35|6.36|6.974|6.41|6.372|4.954|5.016|5.026|5.546|4.418|4.072|3.628|4.696|4.5485|3.83|4.64|6.25|6.514|6.86|5.696|6.042|5.4823|4.926|5|3.448|3.762|5.008|5.81|5.79|7.078|7.318|7.31|6.038|6.26|7.214|6.235|7.057|6.7975|7.86|9.185|10.3|9.96|13.295|13.0425|14.895|16.77|18.385|17.685|14.16|15.46|11.88|13.215|12.82|13.275|12.345|13.855|15.5575|14.83|18.12|17.88|19.15|23.09||
2025-07-04 07:38:12|pink_usa_0751|MAUSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.51|11.407|||10.1|11.05|10.6|10.75|9.79||
2025-07-04 07:38:14|pink_usa_0752|TYIDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|26.7|27.1|26.8||27.7|25.35|28.78|34.77|29.85|26.55|26.85|31.1|26.32|28.64|29.8|34.03|41.05|42.5|43.63|47.32|46.09|50.08|49.77|54.14|59.36|52.35|53.98|42.55|40.45|46.5|47.35|48.75|51.07|52.04|61.91|63.77|62.25|54.4|49.36|50.68|51.13|53.62|59.415|50.62|46.23|56.86|72|92.24|83.475|83.0525|86.6|79|65.04|55.34|55.76|58.6|59.9475|70.07|81.34|98.972|94.18|78.63|74.99|86.12|128.165||
2025-07-04 07:38:18|pink_usa_0753|TOKTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:38:19|pink_usa_0754|JXHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0879|||5.14||4.4|4.93||4.03||4.35||4||||||||5.3|||6.67||||4.0648|4.75|4.35|4.74|3.7|3.59|4.31||3.9|3.92|4.11|3.855|3.705|3.271|3.51|3.48|3.564|3.6|4.295|5.17|5.2|4.82|5|4.685||
2025-07-04 07:38:22|pink_usa_0755|JXHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|12.45|14.24|12.6||11.8|||||11.39||||10.14|10.19|10.35||7.8325|8.77|8.14|7.59|7.84|7.61|7.21||9.53|8.88|9.8|11.56|12.39|12.21|13.75|11.5001|9.35|9.44|8.02|8.73|7.69|8.06|7.59|7.38|8.64|8.25|7.58|7.34|7.9|8.082|7.6412|6.6|6.87|7.15|7.14|8|8.2|9.378|10.658|10.064|10.45|9.81||
2025-07-04 07:38:24|pink_usa_0756|ASEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5667|11.8667|12.588|11.62|12.3467|14.7067|11.6833|13.86|13.2933|13.8367|15.77|14.3|16.6833|17.0733|16.6067|17.7033|19.6733|17.8833|15.1567|13.3167|13.2733|11.2733|9.6533|12.5667|11.0367|10.5333|11.2433|10.0933|11.6033|12.8767|12.4833|12.45|12.2733|10.9367|9.7133|9.0283|9.38|9.675|10.78|12.2467|12.3453|13.0606|10.7|11.4|11.54|12.35||
2025-07-04 07:38:27|pink_usa_0757|CAJFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.625|38.75|44.25|39.25|34.5|40.25|38.25||31.61|39.84|34.75|38.569|37.9|41.25|48|47.5|48|49.3|48.8|50|53.5|52.55|50|55.5|61.65|||53.2|53.3|58.1|55.65|50.785|42.82|53.456|45.5|29.6|24.965|33.14|35.75|37.94|39.5|41.11|41.2975|48.75|46.84|46.05|46.51|43.5|45.915|42.24|34.25|31.8|36.09|38.12|30.64|31.55|30.82|32.5301|33.142||32.5|35.74|31.11|30.24|27.93|27.88|28.875|28.24|28.73|34.09|35.14|39.22|36.395|34.57|32.13|28.4681|28.505|28.5|25.665|27.547|23.2|20.47|16.81|18.35|22.15|23.34|22.41|22.79|23.97|24.86|24.76|21.99|22.15|23.5|24.2|24.814|28.725|28.31|32.16|31.01|35|32.79||
2025-07-04 07:38:33|pink_usa_0758|FANUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.02|7.85|8.16|9.98|10.14|10.78|14.166|15.054|15.048|16.362|15.63|18.234|16.896|16.464|16.92|15.372|16.23|15.342|16.776|17.292|16.866|16.95|16.752|19.164|21.462|16.341|17.994|14.166|14.715|16.71|17.54|19.57|19.69|19.2|25.18|25.79|22.16|20.085|16.13|16.915|16.76|16.77|18.92|16.44|16.775|17.62|23.66|25.73|22.94|21.14|20.645|17.7625|15.6|17|14.68|16.4601|16.68|13.88|13.8|13.99|14.15|14.3905|12.97|14.7|13.1||
2025-07-04 07:38:36|pink_usa_0759|RCRRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7167|11.1933|12.5467|13.13|15.8|17.4|20.33|24.41|24.64|27.155|29.75|27.25|27.75|32.44|30.89|36.47|37.84|32.5|36.29|45.23|51.865|50.53|60.03|61.74|40.51|37.04|30.98|31.1|26.95|31.325|35.29|36.98|39.5|50.01|57.64|72.1|64.19|58.4||
2025-07-04 07:38:38|pink_usa_0760|RCRUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.49|6.53|6.6|7.4|7.12|6.624|7.1528|8.95|10.43|10.1|11.75|12.15|8.27|7.21|6.18|6.26|5.36|6.23|6.82|7.5|8.05|9.72|12.44|13.87|11.88|12.12||
2025-07-04 07:38:41|pink_usa_0761|TOPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.075|10.3|10.325|10.2|8.2|7.9|11.3|9.69|8.65|8.05|9.75|9.1|7.3|7.102|6.25|8.3|9.35|11.46|10.95|10.1|10.3|10.7|10.2|10.028|11.05|12.15||||10.75|10.5|9.89|10.05|10.83|11.3|8.9|6.5|5.3|8.8|9.45|7.9|8.42|8.25|7.47|8.296|9.22|7.714|7.622|7.05|7.896|6.508|5.96|6.15|6.62|7.58|7.31|8|7.48|7.23|7.338|6.574|7.32|8.85|8.4|9.3|8.41|9.12|8.77|9.18|10.13|10.57|10.18|9.27|8.99|8.11|7.77|7.48|7.61|7.69|7.65|9.84|8.74|7.7|7.98|7.3|8.14|9.04|8.46|9.49|10.18|9.225|7.765|7.38|9.25|10.685|11.31|10.83|11.26|12.657|14.545|13.06|15.59|14.195||
2025-07-04 07:38:45|pink_usa_0762|SOMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0625|11.4375|8.875|9.125|8.25|7.7031|7.4063|6.5156|6.9688|5.4531|6.6563|5.7969|4.4387|3.5781|3.8406|4.3281|4.6531|4.7188|4.9375|4.75|4.9188|5.1094|5.375|5.6875|6.5906|6.3719||||6.1719|5.7813|6.1094|6.8875|6.3312|6.1094|5.7562|5.75|4.2281|5.3556|5.6281|5.9131|5.7531|5.4212|5.3819|5.6|6.35|5.895|5.8|5.585|5.94|5.485|6.28|6.375|6.425|6.35|7.125|7.74|7.07|7.65|7.63|7.2175|7.785|8.33|7.945|8.575|8.895|9.73|9.48|9.215|9.075|9.145|9.28|9.355|8.925|9.2525|10.255|10.53|10.8|10.65|10.61|10.605|9.675|10.86|11.82|12.385|10.909|9.845|9.415|8.42|9.184|8.215|7.935|7.7|7.27|8.165|8.725|8.7|9.065|7.73|9.09|8.71|8.53|9.1||
2025-07-04 07:38:48|pink_usa_0763|KAJMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|10.35|10.85|||||8.48|8.67|5.72|6.35|7.74|5.95|6|4.66|6.29|5.88|4.89|4.8|4.71||||5.67|6.308|6.41|6.18|5.11|5.692|5.774|5.94|7.144|7.592|7.8044|6.98|7.808|9.878|8.0116|8.658|9.073|9.79|10.63|11.498|12.482|13.482|13.82|13.022|15.112|18.48|20.754|19.25|16.86|14.31|13.4|14.29|13.52|12.34|13|10.87|11.21|12.51|13.3|14.34|14.16|13.23|11.58|13.33|10.75|10.5768|10.71|11.986|15.25|16.51|15.435|19.08|16.4988|18.74|16.11|21.1|25||
2025-07-04 07:38:51|pink_usa_0764|KYOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.75|5.5703|4.9375|4.2188|4.2891|4.25|4.0547|3.6484|4.4688|4.0469|3.0781|3.3359|3.0781|5.4609|5.8828|5.9609|6.6328|8.3359|14.9063|22.9922|20.5078|22.7344|16.1797|11.3063|11.7513|8.3763|9.3163|7.4375|10|8.7425|8.1463|6.575|6.93|7.9162|7.6675|9.2|10.53|9.17|8.7863|9.325|9.6062|8.7188|8.5625|11.0862|10.4375|10.7813|11.2263|11.2325|12.3688|11.4663|11.2188|10.13|12.0825|10.4262|7.7637|7.225|9.8163|10.3725|9.8837|11.1175|10.915|10.6037|12.8094|13.0538|13.1813|11.55|11.0875|11.1775|10.31|10.8175|11.625|10.875|12.2188|12.72|13.25|11.3825|11.2525|11.7025|12.155|12.5825|13.6675|12.3375|11.5575|11.0075|12.4225|11.895|12.13|13.7825|14.4475|15.075|17.67|14.7025|15.1425|15.725|13.5113|13.7925|15.1913|14.8325|17.0575|15.425|13.485|14.405|14.19|16.3075|15.37|15.5425|14.835|14.5275|14.1775|13.9425|12.695|12.35|13.9025|12.795|13.805|14.66|11.24|12.28|9.79|11.18|12.25||
2025-07-04 07:38:56|pink_usa_0765|JAPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|19.01|16.845|18.58|19.78|19.81|19.09|17.5|16.73|18.97|16.935|16.51|14.12|13.4|13.155|12.385|13.045|11.43|10.56|11.22|9.9|9.6375|9.474|10.39|9.16|10.01|9.62|9.94|9.79|9.08|8.47|10.23|10.265|10.84|10.885|12.79|12.9|13.88|14.4|14.08|12.45|15.41||
2025-07-04 07:38:59|pink_usa_0766|MMTOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|14.5|17.6|13|14.3|13|12.9|11.7||11.9|12.4|11.2|12.5|9.5|9.5|9|11.3|20.8|11.0301|11.06|10.91|10.44|11.5|10.26|9.15|9.39|7.53|8.85|7.62|4.96|4.55|4.63|6.45|6.45|7.16|7.28|7.9751|7.93|7.15|5.8|5.79|4.34|4.1|4.38|3.3|2.68|2.33|1.89|2.9|2.75|2.6|3.55|2.824|2.99|3.9|4.15|3.84|3.5|3.67|3.3|2.95|2.9|2.8|2.7854|2.8175|2.97||
2025-07-04 07:39:02|pink_usa_0767|MTLHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|21.9|23.7|17.75|22.25|22.9|24.36|28.85|37.32|34.7|34.8|27.34|29.78|22.81|19.99|19.63|21.99|27.09|23.91|23.07|21.53|20.51|24.22|24.72|25.46|32|30.07|34.07|27.12|25.17|30.074|31.58|38.06|37.43|44.32|53.8|52|48.14|45.45|39.38|37.75|32.83|34.41|39.46|33.68|28.06|28.92|28.93|34.95|39.04|42.05|41.34|35.88|30.5|27.67|25.18|30.5|28.81|29.5|32.27|29.02|25.58|29.7|27.2615|25.36|25.74||
2025-07-04 07:39:05|pink_usa_0768|TISCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|14.49|11.3|10.85|11.35|9.38|8.78|10.29|8.97|9|8.495|9.03|9.17|9.345|8|7.7|8.01|7.71|7.23|6.99|8.53||||8.305|9.2|11.11|10.885|11.44|14.595||
2025-07-04 07:39:08|pink_usa_0769|NIPNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.002|10.55|9.112|10.039|8.95|8.803|8.264|7.154|7|7.257|9.024|10.382|10.31|12.804|14.92|17.62|16.284|19.98|24.85||
2025-07-04 07:39:10|pink_usa_0770|RICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|17.5|21.45|19|17.8|18.6|21|17.9|17.1|19.35|18.9|18|17|15|14.4605|17.7|18.35|18.4|19.15|18.5|17.6|18.4|16.6|15.74|17.16|18.25|20|19.63|18.42|22.16|21.5|21.8|17.9|16.4|17.36|16.06|10.29|10.95|13.2|14.28|13.16|14.05|15.234|12.94|14.02|13.1|11.008|8.98|8.384|8.362|7.864|8.19|9.154|10.58|11.6|10.746|11.392|12.1706|12.178|10.984|10.92|10.46|10.66|9.01|10.54|10.01|8.64|9.31|8.19|8.69|8.3|9.71|8.76|9.88|8.86|10.255|9.99|10.13|9.49|8.95|10.07|10.2|7.43|7.12|6.74|8.81|11.6|10.2|9.35|9.18|8.32|8.04|7.57|7.79|8.3|8.07|7.78|8.23|8.32|10.2|11.05|9.55|11||
2025-07-04 07:39:14|pink_usa_0771|JAPSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|14.17|12.7|15.83|17.35|17.63|17.87|18.35|17.1|14.8|14.995|16.31|14.645|17.11|18.27|19.66|19.72|17.88|18.015|18.405|15.855|15.47|15.25|12.66|10.375|9.95|9.755|11.73|10.76|10.59|8.961|10.18|9.04|9.07|9.83|9.36|9.42|10.06|9.43|9.22|8.26|8.5|7.92|8.86|9.83||
2025-07-04 07:39:16|pink_usa_0772|OTSKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|14.6|15.65|16.27|15.76|14.64|15.25|14.315|16.109|16.694|15.46|16.11|16.49|17.135|17.96|20.295|23.05|20.78|22.85|22.67|20.3|22.32|23.6|24.715|21.899|22.395|20.35|17.17|20.46|21.72|19.93|21.695|21.81|21.08|21.17|20.2|21.62|17.94|17.45|16.64|16.96|16.79|15.33|18.47|18.78|19|18.47|19.5|28.34|29.44|24.23|22.91||
2025-07-04 07:39:19|pink_usa_0773|FUJIY|price_second_month|0.16497633536173|0.2009|0.2088|0.176||0.1397|0.146|0.1291||0.1708|0.1826|0.2113||0.3756|0.3899|0.4775||0.5438|0.7006|0.6626||0.5894|0.5216|0.5934||0.5894|0.72|0.7131||0.7059|0.594|0.5903||0.6155|0.6439|0.6146||0.6181|0.5833|0.5868||0.6476|0.6927|0.6163||0.6181|0.6293|0.6441||0.6597|0.6893|0.8073||0.8854|0.8507|0.9167||1.1215|1.1493|1.0608||0.9601|0.9479|1.0174||1.0556|0.9393|1.0625||1.1771|0.9306|1.1458||1.2083|0.9044|0.9983||0.875|0.8139|0.8908||0.8003|0.8111|0.9111||0.8792|0.9128|1.0272||0.9053|0.9214|0.9225||0.9322|1.0128|1.1483||1.2394|1.2739|1.1539||0.9519|0.7217|0.6172||0.8806|0.8278|0.8389||0.7958|0.9167|0.9928||0.8675|0.6422|0.6461||0.5222|0.4614|0.5564||0.6111|0.6678|0.7904||0.7756|0.8539|0.8517||0.9922|1.0389|1.1585||1.0683|1.0264|1.0514||0.9997|1.0778|1.1375||1.0822|1.2561|1.0822||1.4097|1.2207|1.3361||1.19|1.3736|1.4708||2.0556|2.3925|2.0622||1.4881|1.2647|1.3908||1.6549|1.61|1.6594||11.74|12.86|10.33||10.79||
2025-07-04 07:39:25|pink_usa_0774|OBYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.8|4.5|3.878|3.73|3.8|4|4.17|4.61|4.14|4.82|4.29|4.94|4.21|4.26|4.6741|5.2|5.16|5.83|6.34||6.4258|7.49||6.32|||8.54||||9.22|||||||9.52||||||10.8801|8.68|9.7|9.33|8.721|9.335|8.55||8.58|7.24|6.96|7.43|7.42|7.75|8.65|8.33|9.4|11.34|11.34|14|13|15.325||
2025-07-04 07:39:28|pink_usa_0775|NPSCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0833|12.0333|13.05|11.7467|12.1633|11.6933|11.2667|10.95|11.85|9.97|9.7333|7.8133|9.4967|7.22|7.4267|7.5733|9.0933|8.8|9.85|10.7467|9.7233|9.3833|9.9933|8.6283|8.9333|8.9917|6.7067|6.6533|5.6967|6.75|6.7707|7.46|8.2767|7.1867|8.1133|7.4833|8|7.0533|6.7567|6.1283|6.09|5.57|4.5067|5.03|4.0483|3.33|3.2017|4.14|4.8167|6.5867|6.075|5.035|5.8033|5.85|5.26|5.2483|7.75|6.77|7.51|7.865|8.14|7.186|7.55|6.7|7.58|6.8||
2025-07-04 07:39:31|pink_usa_0776|MRAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|2.4583|2.9556|2.8506|2.6111|3.3556|4.0289|3.5089|3.2533|3.1044|3.2489|2.9311|2.9444|3.0267|3.5467|4.3111|3.8645|4.7827|5.1111|4.7067|5.4022|6|6.4178|9.0622|6.9244|8.7556|6.4222|6.4444|6.9267|7.67|8.1044|7.7322|8.7078|7.7611|7.7973|8.1578|8.8889|7.8778|8.7644|7.02|7.1001|9.6967|9.335|9.4933|10.08|14.5333|15.5533|12.3867|13.8533|12.2267|11.3533|10.6867|9.3867|8.8533|9.07|9.84|9.14|9.65|9.78|9.47|10.09|8.17|8.97|7.25||
2025-07-04 07:39:34|pink_usa_0777|EJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.3|9.87|10.8|11.03|10.76|10.7|9.83|11.01|9.55|9.66|10.19|10.73|9.63|11.1|11|12.28|13.54|13.07|13.97|12.77|12.42|12.93|12.5|13.99|15.57|15.36|16.49|14.24|14.755|14.23|14.63|15.03|16|15.18|15.94|15.68|16.35|15|15|15.89|15.62|15.73|15.311|13.43|13.07|10.58|10.745|12.05|11.455|11.19|10.18|10.2|8.48|8.65|9.265|8.32|9.87|9.12|8.95|9.95|8.74|9.3|9.71|9.52|10.73||
2025-07-04 07:39:37|pink_usa_0778|TTDKY|price_second_month|0.1524926686217|1.471|1.2876|1.4251||1.2543|1.4064|1.2085||1.2667|1.0917|1.4625||1.5|1.4833|1.6||1.8292|2.525|2.5417||2.2|2.2125|2.5||2.6833|2.7667|2.6917||3.2333|2.4167|2.05||2.8417|2.8583|2.2||2.1917|1.8167|1.925||2.3833|2.3833|2.3||3.275|2.9667|3.2167||3.0333|3.45|3.5||4.0417|4.0917|4.3833||4.9875|5.8792|4.9||4.9667|4.4333|6.0167||6.1375|7.7708|9.0208||9.55|8.5833|6.475||3.18|2.7787|3.2333||3.1573|2.5667|2.6167||3.2733|3.96|4.7847||5.1033|4.4707|4.9493||4.63|4.788|4.6147||5.052|5.3433|5.3487||6.4487|5.8527|4.944||4|3.298|2.4827||3.1013|3.8233|4.0767||3.6367|3.74|4.5793||3.6847|2.3167|2.9293||2.692|2.4493|2.4367||2.3107|2.626|3.1867||3.138|3.7407|3.924||5.1387|3.748|4.2743||3.7173|4.4493|4.57||4.4013|4.5333|5.3277||6.802|7.2827|4.6973||5.1687|5.9933|7.5107||6.6033|7.236|10.1057||8.058|7.236|7.828||6.232|6.284|6.508||7.774|7.434|9.464||12.392|12.73|12.96||11.68||
2025-07-04 07:39:50|pink_usa_0779|SGIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1042|9.3708|8.035|8.0767|8.2917|8.8025|8.535|9.3317|8.73|8.6167|9.6617|11.0525|10.5617|9.41|8.9133|9.7|9.2|9.0917|9.6767|9.0467|9.4|8.64|10.5267|11.6|10.8733|8.8533|8.1533|8.3467|7.3467|7.2533|7.352|7.74|8.1133|7.3133|7.74|7|7.43|8.3||
2025-07-04 07:39:53|pink_usa_0780|SHMUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|21.05|25.89|25.89|43.645||
2025-07-04 07:39:55|pink_usa_0781|IPXHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.1|18.4125|15.7525|11.1625|12.8375|17.625|16.9225|15.5|16.62|18.07|14.5|15|13.66|13.6|10.72|10.81|11.89|12.72|14.3525|14.51|10.51|12|12.145|9.34|9.825|7.22|8.172|8.9|9.615|10.08|9.132|9.594|11.385|12.33|11|10.9|10.34|10.5|8.1|8.55|9.75|9.5125|6.8|6.2025|5.3675|7.1|7.4|6.78|8.15|10.05|12.83|11.69|11.07|10.77|10.68|13.55|14.29|13.39|15.47|14.62|12.8|12.34|13.41||
2025-07-04 07:39:58|pink_usa_0782|SOMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|21.3|27.05|24.69|20.53|18.02|20.92|15.8|13.72|14.47|14.99|17.54|17.57|20.12|20.7|19.01|18.09|17.58|23.3|29.16|23.1|27.67|22.21|22.66|21.574|23.24|28.585|26.325|30.2|35.8|31.55|30.15|28.53|27|25.23|21.54|22.08|23.19|19.735|16.41|16.485|18.55|24.7|26.355|24.93|22.81|23.97|20.59|20.42|17.73|17.785|15.05|13.29|12.76|10.32|10.25|14.43|12.03|11.69|11.6675||
2025-07-04 07:40:02|pink_usa_0783|DWAHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.325|||6.25|8.1|8.2|6.75|5.075|6.225||5.475|5.65|5.875|7.65|9.325|9.7|10.6|9.95|10.9|11.215|11.2|12.2|13.29|15.6||||17.075|15.4|13.175|11.9|9.855|11.8|9.365|8.25|7.58|9.875|10.5|9.701|10.713|9.1|9.401|11.218|12.385|12.078|11.848|12.031|12.961|12.4|14.125|15.275|17.967|21.419|18.102|19.553|18.141|18.2501|19.195|19.079|19.72|23.93|24.47|28.28|26.4|29.865|25.65|27.74|27.39|32.2675|34.8|36.5|36.46|36.325|32.02|31.195|30.77|30.16|30.945|30.62|29.75|24.765|26.28|33.19|30.667|29.6|30.35|29.12|28.784|24.06|23.2|22.65|22.84|25.34|26.84|27.99|28.87|26.37|30.17|30.34|32.89|34.25||
2025-07-04 07:40:05|pink_usa_0784|KUBTY|price_second_month|0.057938299473288||||||||||||||||||||||||||||||||||||||||||||||||||33.031|31.75||34.125|30|||24.75|20.25|13.5||11.5|9.6875|14.4375||15.0313|17.375|19.375||17.8125|17.375|15.5||19.5|13.75|13.55||15.5|14.2|13.25||13.55|17.2|20.95||26.8|23.75|24.65||27.4|35.03|42.5||47.65|40.93|46.47||40.5|40.86|33.6||35.79|31.4|36.07||40.92|41.39|46.12||38.42|46.07|47.61||44.52|39.92|41.56||46.11|50.52|57.62||72.79|72.8|83.6||71.055|78.7|72.46||79.59|68.95|77.385||66.63|75.7|71.1||84.47|91|98.68||78.5|84.83|70.45||83.4|76.24|79||74.8635|90.07|110.34||101.01|106.36|111.72||72.63|69.6|68.17||73.03|73.64|74.88||70.84|71.17|57.81||56.35||
2025-07-04 07:40:11|pink_usa_0785|NEXOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|22|23.55|27.2|33.1|23.22|18.08|19.56|20.76|24.91|20.08|20.76|21.69|20.68|19.51|21.51|16.13|16.36|19.67|13.715|13.53|18.42||
2025-07-04 07:40:13|pink_usa_0786|TOELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7917|9|9.1875|10.4792|9.7983|8.1633|10.3667|11.0825|9.2025|8.1867|8.6042|9.375|8.075|7.8333|7.1|7.7333|9.3533|6.9267|8.7733|9.6067|10.1667|11.5733|10.94|12.6333|10.2667|8.7133|10.6233|9.8|11.94|15.2|15.1333|16.5133|22.9867|23.0667|34.12|32.6967|31.56|28.6667|22.9533|24.25|22.1867|29.7933|33.5333|34.8467|34.9867|45.62|54.5267|70.2733|72.1933|71.4867|89.5933|82.04|75.9533|52.5467|53.9267|57.2133|64.75|72.81|80.68|120.15|111.07|96.65|72.35|83.59|80.285||
2025-07-04 07:40:16|pink_usa_0787|ISUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.97|3.212|4.06|3.588|4.87|6.226|6.7|8.324|8.718|8.75|8.356|9.106|10.83|10.454|10.71|11.476|12.48|15.7|12.278|12.872|12.216|12.266|14.125|13.01|14.29|13.88|10.98|11.66|10.02|11.87|11.86|11.76|13.62|12.115|13.04|15.6|16.13|14.83|14.51|14.276|14.365|11.105|10.28|11.96|9.7025|8.28|9.1|9.32|10.53|12.3335|12.24|13.395|13.63|11.79|12.03|12.86|12.13|11.62|12.03|12.886|14.26|13.125|14.29|13.46|13.2|13.4||
2025-07-04 07:40:19|pink_usa_0788|SMTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|14|17.2|17.7|14.5|13|10.35|9.01|6.05|7.55|5.75|5.68|7.14|5.948|7.4879|9.325|8.7|8.95|9.125|9.66|10.55|10.2|12|14|14.9||||||||13.9|12.8|||7.85|11.15|12.55|12.82|12.15|12|11.162|13.24|14.825|13.075||10.014|12.225|12.508|||11.28|12.825|13.245||15.65|12.895|14.796|13|13.052|14.78|13.35|13.66|11.86|14.2|14.02|14.395|16.27|16.47|15.8|16.73|15.69|16.34|15.58|13.45|13.9|12.33|11.47|14|11.81|11.6|12.07|12.14|15.175|14.93|13.71|14.3|13.999|11.04|11.425|11.43|12.31|12.3197|12.11|12.3|14.89|14.98|16.57|19.43|17.32|19.65||
2025-07-04 07:40:23|pink_usa_0789|SZHFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.314|||||||11.5|9|8.75||8.5||||7.75|||9.95||7.75|8.25|||10.65||10.65|10.2495|9.5505|||||||16|||||16.4|||15.4|11.4|10.75|11.05|13.55|15.7|15|14.75|16.6|16.65|||13.95|20.58|23.1|22.635|25.8|25.4|21.25|20.68|19.75|21.5||
2025-07-04 07:40:26|pink_usa_0790|NINOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|||12.3|8.275|7.55|7.05||8.5554|14.55|12.25|12.25|9.6|10.475|12.1|9.775|11.05|14.62|17.745|||||24.95|31.9886|31|29.4|30.65|31.55|11.225|10.001|14.575|17.225|17.823|21.8|18.514|16.8|20.399|23.55|21.691|21.211|21.552|26.263|27.45|28|25.65|22.825|27.67|17.23|17.66|18.14|15.65|14.29|13.855|12.86|12.41|12.73|13.44|14.75|14.13|14.89|14.41|15.22|15.43|16.485|20.37|20.18|16.63|19.15|15.72|15.745|13.94|12.25|13.65|10.05|9.29|7.69|6.85|8.5985|9.99|10.15|10.29|10.7|12.394|11.36|9.565|9.35|11.188|11.01|9.43|10.22|10.502|10.58|11.96|10.21|9.73||
2025-07-04 07:40:31|pink_usa_0791|HOCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|34.75|25.8|27.05|22.26|12.51|18.25|19.62|21.8|24.51|25.15|23.55|22.05|23.48|23.19|20.07|21.82|20.5|23.69|21.5|23.15|19.53|19.27|20.9|21.63|25.68|28.97|30.4|32.1|36.11|40.55|39.11|39.15|41.1|35.81|34.51|39.315|40.845|45.32|48.95|57.35|52|52.86|58.31|58.33|61.45|61.48|70.98|80.93|90.45|87.61|89.74|100.32|126.88|129.94|134.15|162.25|163.85|135.52|105.52|102.28|103.89|98.455|115.83|110.7|112.54|125.914|117.39|142.08|126.2175|117.49|127.0435||
2025-07-04 07:40:34|pink_usa_0792|ROHCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|16.195|16.95|16.47|17.19|16.375|14.47|15.15|16.98|14.33|12.39|11.85|12.275|8.945|8.85|7.09|9.225|9.045|9.16|10.85|12.9|13.13|14.85|15.735|15.9|17.475|12.385|13.375|10.2665|10.54|12.0872|13.835|16.3412|19.96|19.355|28.15|25.86|23.5425|20.8745|17.26|17.015|14.7|18.38|20.995|18.4475|17.23|16.645|21.0925|27.38|22.925|23.17|23.72|19.865|20.63|19.545|19.77|19.14|21.59|20.75|18.21|17.564|13.051|11.73|9.2|10.39|9.966||
2025-07-04 07:40:37|pink_usa_0793|CHGCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0417|4.2992||5.2125|4.9258|5.135|6.2475|6.0708|4.7617|5.8308|5.5517|5.2433|5.5767|6.185|6.4608|8.52|8.5833|9|8.6875||11.4375|11.0017|11.7642|14.5058|17.6675|23.2183|22.7|23.16|24.87|18.91|19.5|16.205|16.91|13.54|13.06|13.06|12.4|13.56|15.13|17.13|19.75|14.68|25.14|22|25.02|26.53||
2025-07-04 07:40:40|pink_usa_0794|NTDTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.465|||||6.045||||6.7755|||6.051||5.874|||6.644|8.34|||7.436|8.1698|8.856|9.536|9.956||10.172|10.46|10.272|9.616||10.76|11.48|10.3|11.41|12.99|11.73|11.6||13.09||11.6475|9.9|11.914|13.51|16.25|15.56|17.09|20.45|18.59|15.94|14.11|15.03|13.8|14.3795|13.315|12.2|16.17|14.98|14.7|19.645|18.68|28.789||
2025-07-04 07:40:43|pink_usa_0795|SHMDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|35.65|43|41|43.1|44.75|52.5|51.7292|49.2|50.5|50.8|46|55.75|63.3|71.5|65.05|66.5|78.5|85.92|88.7|83.76|103.6799|117.83|131.33|138.55|142.85|130.71|153.05|146.71|147.15|148.75|162.49|148|156.5|138.25|138.75|146.5|137.5|153.6875|140.695|155.75|145|140.93|159.7|140.25|177|219.355|215.1|240.91|215|285.74|272.104|233|175.5|177.07|175|160.98|155.11|145.4|155.75|135.875|160.83|186.75|132.402|138.7894|133.196||
2025-07-04 07:40:46|pink_usa_0796|SMNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|15.91|14.72|17.25|14.62|15.5|13.32|13.475|14.49|14.15|15.13|14.54|15.695|15.265|14.21|16.29|13.41|18.2745|21.786|23.66|24.01|22.33|29.365|27.12|23.2|17.56|17.17|17.06|15.515|15.43|14.46|15.31|13.75|16.022|18.64|13.87|13.56|13.43||
2025-07-04 07:40:49|pink_usa_0797|OCPNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:40:50|pink_usa_0798|WJRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.025|20.925|19.945|20.16|19.17|21.605|20.265|21.6|21.4|21.03|22.01|20.66|21.195|23.892|23.865|28.525|28.575|33|33.52|29.11|30.75|29.64|30.9325|32.675|35.07|36.53|35.465|35.2775|36.205|33.695|35.375|37.2025|39.09|41.26|45.715|40.535|34.24|24.21|25.3263|30.025|27.975|27.26|22.7225|22.255|18.7|19.226|20.18|19.355|21.975|20.985|20.085|20.505|20.2|19.13|18.09|19.9|21.911||
2025-07-04 07:40:54|pink_usa_0799|KAOOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.13|14.818|15.4|16.095|14.516|15.635|14.42|15.96|15.1801|15.4001|13.605|12.5|12.01|10.15|9.19|7.98|8.72|8.03|7.3985|7.09|7.65|7.73|7.54|8.68|8.94|8.66|8.6|9.194||
2025-07-04 07:40:56|pink_usa_0800|KAOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.745|23.75|23.25|24.3|||||25.5|25.35|29.9|27.2047|28.035|31.5|30.9|34.4|32.13|39.205|43.9|38.2|44.5||||50|53.7|54.2|45.35|52.53|||61.63||74.75|72.5|70|74.32|80.95|72.317|76.6565|72.75|81|76|76.3|66.79|62.15|60.6|52.11|44.68|39.24|42.94|40.45|36.9|37|38.142|38.55|38.72|44.5251|43.135|38.65|44.96|41.346||
2025-07-04 07:40:59|pink_usa_0801|KOTMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.655|19.925|22.07|23.84|31.925|36.515|31.005|30.5575|28.5525|27.18|18.36|16.715|15.91|16.81|18.63|16.87|14.97|12.617|13.5715|14.49|12.99|12.81|12.15||
2025-07-04 07:41:01|pink_usa_0802|MTSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3167|24.2167|23.6567|24.71|23.4667|25.1283|24.9183|18.9567|17.8167|21.7783|22.9267|23.0733|22.9767|20.5133|22.1933|21.89|20.5133|20.02|19.08|19.3|21.66|23.9167|26.6533|26.56|32.34|25.18|26|29.25||
2025-07-04 07:41:04|pink_usa_0803|KAEPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.705||||9.03|7.38|8.33|6.78|4.48|4.07||5.96|6.1899|5.93|5.24|4.64|4.71|5.24|4.7||6.07|||4.53|4.25||||6.8301|6.31||6.9787||7.48|7.45|5.86|5.9|5.56|5.9801|5.55|4.84|4.77|5.1|4.826|5.15|4.636||4.6864|4.61|3.85|4.6|5.49||6.31|6.12|6.37|8.89|6.18|5.67|5.73||
2025-07-04 07:41:07|pink_usa_0804|UNICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1556|2.1361|2.2439|2.4556|2.6389|2.8661|2.9972|3.2194|2.875|3.225|3.2861|3.0694|3.5389|3.1694|3.275|3.6708|3.8596|4.75|3.7429|3.45|3.5083|3.5333|3.2083|3.925|3.5583|3.5667|4.4|3.975|4.4208|4.7292|5.1667|5.1083|5.1458|5.3833|4.9917|4.875|5.4083|5.9083|6.1667|7.325|8.2542|7.7354|7.05|7.4417|7.175|6.5233|5.755|5.8917|6.1083|6.15|6.4667|6.5917|5.2583|5.6|5.175|5.775|4.0833|3.73|3.97||
2025-07-04 07:41:09|pink_usa_0805|UNCHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9259|||||1.413|1.4148|1.5185|0.6019|1.7907||2.0741|2.1204|1.8959|2.1704|2.3707|2.0426|2.3685|2.1648|2.1426|2.4907|7.2733|8.9033|7.5833|7.3933|6.9767|6.0433|6.3933|8.0417|7.3167|7.3333|8.2917|8.5267|8.1933|9.0267||10.56||10.4667|10.4933|9.737|10.57|11.5867|12.2167|14.6667|16.3053|15.4673|14.1433|14.6293|14.0253|12.62|11.4193|11.81|11.948|12.2713|12.862|13.2273|10.4847|11.2693|10.1607|11.2847|7.8807|7.53|8.21||
2025-07-04 07:41:13|pink_usa_0806|MITUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75||8.215|12.385|12.065|11.675||||14.61||13.21|||11.13|11.31||11.15|9.96|11.75|14.121|15.528|16.02|17.3299|13.514|12.45|11.745|11.18|11.025|11.91|12.86|13.17|14.03|13.306|14.4|13.15|11.23|12.21|10.96||
2025-07-04 07:41:15|pink_usa_0807|KMTUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.175|2.925|3.575|3.45|3.35|3.65|3.6375|5.525|5.6875|||5.9125|6.81|7.5625|7.4375|11.55|13.6875|15.8625|20.55|18.225|17.7625|21.25|25.1375|30.4|30.1875|25.4875|||11.0875|10.27|14.5|17.9925|19.115|20.1225|17.99|20.23|27.25|31.15|29.7|26.14|24.19|30.34|24.44|20.8|22.15|25.05|28.94|22.51|21.31|20.745|21.75|22.75|22.82|20.78|21.22|16.575|16.44|15.35|16.585|21.89|22.62|24.05|23.95|27.06|33.11|36.97|32.705|27.15|26.63|25.195|22.28|21.1|23.4301|20.35|20.21|21.0156|25.135|30.91|29.61|24.2704|22.66|23.6|24.68|20.76|22.58|24.45|24.22|27.255|25.52|28.71|29.38|28.17|27.21|31.36|30.75||
2025-07-04 07:41:19|pink_usa_0808|JGCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.3|54.25|49.31|55.8|54|62.75|65.8|51.93|67.21|70.54|73.95|74.11|57.44|59.03|44.94|42.76|39.67|32.3|33.3|30.69|31.1|31.98|35.7|35.9|30.1|32.05|34.285|45.72|44.36|39.47|28.77|30.58|25.055|23.03|29.97|24.12|21.415|22.33|18.95|25.36|19.45|16.5|17.97|19.7|27.89|27.5|26.28|25.7|24.072|26.33|22.27|18.1163|16.76|17.6|16.93|15.1|16.43||
2025-07-04 07:41:22|pink_usa_0809|NDEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6168|5.6|6|6.1998|7.62|6.888|6.3402|8.7|11.56|10.196|7.86|7.676|8.48|7.716|9.192|9.728|11.712|13.748|11.164|10.708|9.08|9.298|10.392|10.4712|12.78|15.196|13.382|14.47|9.984|12.248|13.644|14.3|16.804|16.156|17.672|19.744|16.612|15.878|15.242|10.274|10.806|8.86|9.148|11.236|9.68|10.044|12.096|15.756|17.164|15.56|14.824|15.4701|14.108|13.808|12.912|12.22|12.34|14.392|13.172|14.2|18.724|15.204|15.692|15.89|19.5|18.23||
2025-07-04 07:41:25|pink_usa_0810|MHVYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.35|3.8|3.3704|3.69|3.69|3.6|3.55|4.1|4.97|4.1|4.25|4.45|4.15|4.25|4.45|5.45|6.28|5.64|6.33|6.06|5.59|6.218|5.8|5.57|6.05|4.98|5.05|3.69|3.87|4.31|4.54|4.08|3.89|3.85|3.619|3.91|3.744|3.836|3.777|3.896|4.323|3.824|3.953|3.385|2.741|2.46|2.472|2.905|2.952|2.657|2.28|2.8813|3.844|3.5635|3.674|3.693|4.4|5.337|5.7483|6.9|8.78|13|15.1|14.75|23.5||
2025-07-04 07:41:28|pink_usa_0811|TRYIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.698|9.82|11.768|10.464|11.09|11.252|10.9|11.11|14.696|14.92|14.93|14.246|14.418|13.318|12.732|11.588|12.14|13.83|12.532|14.31|13.8827|12.808|13.9068|15.656|16.882|17.0774|16.936|18.64|15.86|17.115|19.45|16.535|17.8|16.715|18.005|20.1|20.22|16.76|14.935|15.71|14.295|13.55|14.17|13.67|11.35|9.74|9.44|11.09|13.1|12.79|13.46|12.45|11.78|10.3|11.47|10.64|11.375|10.78|10.77|10.36|9.12|9.77|10.24|12.11|13.245|13.62||
2025-07-04 07:41:31|pink_usa_0812|ALPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.88|28.04|30|28.896|29.008|26.4|27.416|29.24|30.72|29.752|29.52|30.528|32.856|30.424|39.84|39.432|42.408|11.12|10.456|12.2112|12.84|12.43|14.565|15|15.8|14.8|14.81|14.13|14.01|13.52|15.64|14.34|13.43|12.65|12.58|12.68|14.64|14.92|16.9|15.03|15.41|13.88|13.78|16.91|15.46|16.11|16.35|15.7|16.95|15.185|16.78|16.97|17.274|15.58|14.216|15.21|14|16.71|15.052|12.13|10.98|9.71|12.41|10.09|9.71|9.426||
2025-07-04 07:41:33|pink_usa_0813|KYKOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4||||13.4||12.26|13.15|15.7|17.5|14.6|17.75|15.25|15.35|14.8|17.88|17.9|17.55|20.65|21.3|18.28|19.76|19.81|19|18.32|18.64||21.5|25.6|27|29.45|||28.78|28.731|21.58|22.94|22.28|21.51|21.54|18.35|16.35|16.0216|16.2|20.971|16.05|12.316|15.23||
2025-07-04 07:41:36|pink_usa_0814|YATRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1167|14.5833|||13.7167|12.1733|13.6667|15.9333|15.2667|17.3466|16.55|16.0667|14.9333|16.3833|||20.19|22.7|21.68|20.41|21.31|20.95|21.34|||23.15|19.18|20.8|20.46|23.98||20.12|21.24||19.91|25.08||28.49|24.52|25.01|||16.302|17.15|19.88|25.751|24.6875|26.98|27.32||24.23|18.88|18.85|16.35|16.97|17.615|18.665|18.1|17.49|15.994|11.02|11.49|10.7614|12.31|13.8||
2025-07-04 07:41:39|pink_usa_0815|SHCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.5|278.75|391.25|515|470|450|417.5|323.75|317.5|371.25|29.125|24.375|29.625|36.4125|26.875|26.25|26.875|27|37.875|38.125|41.875|42.625|35.125|40.25|40.125|39|37.875|39.25|44.75|42|45.375|42.5|46.625|48.25|43.375|41.625|44.875|44|31.625|16.75|19.025|28.25|28.65|28.325|29.05|26.875|23.575|24.1|27|23.25|20.725|25.275|17.475|12.875|6.35|5.15|7.9|11.625|9.5625|8.05|7.95|7|7.825|5.925|5.175|3.35|3.5|2.4768|2.925|3.3|3.3625|4.1247|7.3225|9.1375|7.4|8.41|8.72|6.89|5.955|3.68|2.875|2.208|2.51|3.7799|2.95|2.66|3.0401|3.325|4.755|4.6|3.23|2.73|2.2904|1.994|1.745|1.73|1.67|1.35|1.445|1.5|1.31|1.43|1.626|1.44|1.6|1.262||
2025-07-04 07:41:42|pink_usa_0816|TEPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2||||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:41:46|pink_usa_0818|MAHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12|12.95|12.75|12.3||11.82|11.13|9.56|8.75|9.15|9.53|12.15|12.04|14.84||||11.98||14.94|13.79|||||18.47|||17.28||14.79|||||19.66|21.06|18.71|21.39|23.26|21.19|21.47|23.735|19.37|19.93|18.7|18.87|20.12|18.6|19.585|18.02|18.61|14.15|14.43|12.64|13.12|15.565|16.69|16.66|16|14.69|14.856|15.9|15.622|15.4||
2025-07-04 07:41:48|pink_usa_0819|TRUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0625|6.0625|7.125|6.7175|6.0825|6.215|6.7188|6.4969|6.7594|6.5469|6.1875|5.8781||5.7581||5.4356||6.1875|6.525|5.385|4.9206|6.175|6.125|6.6375|5.8225|7.1025|7.8775|8.4375|9.99|10.4925|9.865|8.7975|10.0493|9.55|11.41|13.695|14.7525|13.525|14.1475|15.0113|14.2|14.27|17.612|15.5|18.705|20.4088|20.205|21.6|19.08|20.9225|21.755|16.575|16.2425|16.05|14.265|13.485|15.46|14.75|15.685|19.36|16.75|18.55|19.95|17.76|18.7||
2025-07-04 07:41:51|pink_usa_0820|AHKSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.6|12.7|12.6|||||7.05|5.45|7.55||4.5|||6.2306||10.5|||8.45|9.9|9.52|9.18|11.18|13.5||||14.26|12.79|15.2|14.07|10.93|12.18|9.11|8.262|6.926|9.718|9.9|9.362|10.16|10.19|9.78|11.9|13.83|12.73|13.15|11.43|12.74|11.07|10.59|11.21|12.05|14.34|14.83|15.87|14.19|14.43|16.25|17.04|20.61|18.22|15.855|12.52|12.33|12.89|16.77|17.585|19.455|19.16|24|24.92|25.83|27.22|29.25|21.22|20.52|21.315|17.96|22.13|16.32|15.285|16.88|19.805|22.3|22.82|20.62|19.62|19.98|16.14|14.55|14.55|13.91|13.78|12.76|13.62|13.82|13.38|14.14|14.1|13.6|13.7435||
2025-07-04 07:41:55|pink_usa_0821|SHWDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.78|35.45|47.13|37.9|44.28|42.09|37.73|28.39|24.32||22.61|24.26|19.72|18.74|24.53||22.41|22.89|19.76||16.4|14.51|16.64||15.89|17.55|20.56|22.4|23.025|26.26|22.65|20.475||
2025-07-04 07:41:57|pink_usa_0822|OMRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|14.66|16|16.62|21.18|21|23.11|24.23|26.95|25.35|24.42|20.88|21.31|20.52|20.1275|21.74|23.39|30.24|31.6|41.35|40.63|37.57|43.35|46.48|43.44|46.26|34.73|36.44|26.84|31.91|33.51|38.2|43.375|41.595|50.25|61.925|57.41|53.38|44.4|42.865|44.585|46.67|48.64|59.7|60.25|68.025|73.62|91.6|89.1185|73.85|93.25|96.01|71.02|56.57|52.79|51.52|55.175|60.79|47.858|41.83|37.31|33.62|41.48|32.54|30.09|26.46||
2025-07-04 07:42:00|pink_usa_0823|NPSKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|15.75|16||11|10.4|8.025|7.35|7.45|8.95|6.5|4.61|5.65|5.552|6.15|8.33|7.95|9.5|9.85|||10.8604||11.35|14.8||||18.72|20.41|17.398|18.93|17.918|18.95|13.712|7.512|7.662|9.63|12.4|12.502|13.9|13.85|11.81|16.45|19.43|18.08|15.5|12.25|16.1|12.67|12.22|11.47|15.69|21.338|19.21|22.7|22.06|22.74|26.68|24.63|27.86|33.16|24.525|23.8|17.73|17.08|20.45|22.6|28.425|24.63|23.54|30.251|29.955|22.902|22.28|18.738|18.86|16.16|15.78|19.8|16.17|15.78|15.1056|16.84|20.22|18.05|13.875|13.29|12.93|11.37|11.32|10.89|11|12.18|10.73|10.22|10.72|9.62|10.25|8.64|8.7835|8.98||
2025-07-04 07:42:04|pink_usa_0824|NJDCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8047|0.9852|1.1992|0.9531|1.0031|0.8281|0.9375|1.2289|1.4781|1.5031|1.5625|1.5137|1.8381|1.8531|1.7344|1.8375|2.2963|2.3887|2.3788|2.2788|2.2988|2.12|1.9275|2.095|2.2425|1.9812|2.2612|2.0812|1.4763|1.3713|1.7138|2.1987|2.6412|3.02|2.72|2.7062|3.19|2.905|2.7875|2.7462|2.635|2.9325|2.5975|2.4875|2.0162|1.7663|2.1037|2.59|2.9762|3.7513|3.5875|4.0025|4.0775|4.3125|4.5575|5.13|5.0275|3.905|4.795|5.65|5.7375|5.83|5.88|7.115|8.8675|10|9.79|9|7.735|7.6125|7.9238|8.16|9.57|7.31|7.525|10.75|14.39|17.45|13.64|14.28|14.35|10.825|8.37|8.795|7.645|6.3438|6.305|6.34|4.78|4.79|6.125|5.225|4.54|4.36|5.003||
2025-07-04 07:42:07|pink_usa_0825|OLCLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|6.495|6.405||8.08|7.825||8.17|9.535|10.46|13.075|13.09|10.732|11.925|13.85|13.33|11.79|11.06|11.34|12.86|14.85|16.53|19.72|20.51|21.15|19.46|21.53|24.59|28|28.11|22.18|29.58|25.96|32.85|34.34|28.474|28.551|32.1|36.14|29.52|29.32|28.886|31.91|37.86|35.89|34.31|35.65|28.69|27.701|22.69|20.43|22.036||
2025-07-04 07:42:10|pink_usa_0826|TMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|251.26|134.38|157.5|105|88.14|42.8|14.9|25.76|22|29.35|25.8|23.05|16.95|17.06|19.801|25.84|30.677|37.749|43.201|52.47|46.18|31.35|34.94|33.37|30.94|35|29.28|30.18|28.17|31.98|41.3|40.4|34.15|35.3|33.75|29.25|22.3|32.85|38.9|35.36|34.31|28.95|26.88|30.78|30.9|30.25|31.41|30.45|29.45|27.11|27.8|26.24|28.37|30.54|34.98|39.25|33.59|31.2|32.26|30.422|34.21|35.03|35.66|40.9|36.27|35.85|35.43|36.33|43.795|50.4|46.26|56.84|57.16|56.05|61.38|57.41|49.495|44.62|48.385|54.84|49.08|54.79|61.65|54.435|48.63|51.01|54.92|57.8|56.45|59.06|61.95|49.9|47.38|47.34|42.41|50.83|49.45|44.97|59.75|53.446|73.531|76.69||
2025-07-04 07:42:14|pink_usa_0827|STBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|18.75|18.79|17.87|18.05|20.575|20.42|20.1|21.44|23.435|20.44|21.03|20.94|24.03|23.15|21.49|23.08|22.61|19.78|20.755|22.32|20.83|21.3|22.005|19|20.155|18.34|18.6|17.8|18.48|20.06|17.6|20.3|18.72|18.4|16.71|17.59|18.85|15.94|15.64|16.839|18.038|17.695|16.5|16|16.28||
2025-07-04 07:42:16|pink_usa_0828|FJTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.54|8.26|8.43|7.67|7.48|6.77|6.3|6.78|5.97|4.54|4.935|5.288|6.146|5.73|5.3|5.09|5.556|4.21|4.18|3.94|4.33|4.81|5.09|4.92|6.45|5.5|5.65|5.95|8.44|10.17||
2025-07-04 07:42:19|pink_usa_0829|SEKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.075|5.75|7|6.825|6.175|6.25|6.975|6.625|5.45|6.6||||3|3.525|3.695|3.555|4.12|3.455|3.21|4.115|4.015|3.985|3.46|3.205|3.375|2.665|1.75|1.425|2.485|3.215|3.365|5.7095|7.1045|8.575|12.74|10.95|9.37|9.315|7.58|7.695|7.945|8.88|9.13|10.16|11.35|10.52|12.865|12.025|9.56|8.73|8.665|8.305|7.525|7.26|6.53|7.455|7.52|5.745|5.71|7.74|8.345|8.36|9.87|7.92|7.676|8.345|7.91|7.57|6.86|7.6|7.81|7.138|8.09|7.81|8.97|8.88|7.91|6.45||
2025-07-04 07:42:22|pink_usa_0830|IDKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.56|8||6.4|7.62|7.24|8.44|||11.7|10.072||10.44|||8.336|8.756|8.308|||8.6|8.408||7.792|7.136|7.56||6.456|6.344|8.28|7.28||12.488|12.336|9.744|13.6|15.384|14.872|20.232|13.416|15.24||10.536|11.448|10.1256|9.44|8.2|8.512|10.624|9.776|9.872|10.792|10.164|10.556|9.756|8.728|9.476|8|||12.42|13|14.68|13.03|13.5|12||
2025-07-04 07:42:24|pink_usa_0831|JPXGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4025|7.98|7.6|6.75|7.94|7.485|6.865|8.13|8.48|9.16|8.57|9.52|8.65|8.91|8.89|7.89|7.63|8.642|8.38|10.76|12.675|12.44|11.38|12.07|11.91|10.635|9.65|7.8|7.46|7.14|7.39|8|8.635|10.08|12.84|11.54|11.56|11.99|10.6|10.76||
2025-07-04 07:42:27|pink_usa_0832|OSCUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.925|2.1|2.25|2.625|2.6375|2.45|2.4857|2.425|2.5185|2.3|2.625|2.8|2.9125|2.7637|2.2875|1.995|3.4875|4.883|4.378|7.09|6.395|5.93|5.85|6.6325|5.92|7.54|7.65||6.235||6.87|7.5||7.395|8.46|8.4|8.775||9.055|9.545|8.595|8.275|7.64|||9.1985|12.975|12.035|11.8375|11.3775|12.03|10.825|9.845|7.3325|8.205|7.0825|7.345|8.125|8.905|10.8|12.678|11.745|12.375|12.55|11.5|9.65||
2025-07-04 07:42:30|pink_usa_0833|ZNKKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7744|11.0777|12.0075|9.9624|8.2331|9.5639|9.1128|9.1805|9.7594|9.3985|9.3835|8.5639|11.797|11.5038|10.8045|11.8496|11.2707|10.7406|8.3045|8.2669|8.9774|9.6541|8.8609|8.5301|8.5624|9.2857|8.9774|9.8195|8.8346|9.3421|8.92||
2025-07-04 07:42:32|pink_usa_0834|HKUOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.19|||25.5|29.47|29.69|32.95||||20.15|17.68|18.29|22.68|22.42||14.2|15.16|17.9|16.8|15.78|15.02|15.32||
2025-07-04 07:42:35|pink_usa_0835|NCBDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|9.0397|9|10.0833|12.24|13.72|12.4633|11.0793|13.1667|11.0733|12.4333|12.47|10.9667|10.447|11.68|11.4|9.95|9.54|9.13|10.64|10.54|16.82|16.64||
2025-07-04 07:42:37|pink_usa_0836|SMMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.745|6.74|6.72|6.495|7.8|7.695|7.52|7.7865|7.68|5.905|5.46|5.3675|5.1338|6.49|7.09|6.93|6.145|8.577|9.87|11.735|9.59|8.01|7.32|7.37|6.585|6.8045|7.56|6.47|6.65|7.77|8.845|13.156|10.7|9.53|9.2385|11.92|10.44|7.82|8.31|9.3|7.6|7.67|7.23|6.56|8.07|6.97|6.11|5.45|5.75||
2025-07-04 07:42:40|pink_usa_0837|AJINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.2375|5.65||5.2|5.1|5.575|5.675|4.3|5.0125|5.5314|5.025|5.05|5.025|4.6726|5.4|5.6|5.55|5.625|5.6875|6.1|5.4625|5.15|4.9|5.2375||||6.175|5.9375|5.815|5.5375|5.1725|4.72|4.849|5.0375|3.425|3.685||4.477|4.98|4.55|||5.5535|5.4995|5.8065|5.9045|5.8485|6.616|7.9|6.895|6.615|7.39|6.655|7.31|7.68|7.625|8.12|9.765|9.565|10.4075|11.005|11.595|12.28|11.145|11.0575|9.685|10.005|10.695|9.745|9.1|9.115|9.33|8.515|8.31|7.3|8.75|9.055|8.3925|9.01|8.45|9.1525|10.925|10.803|11.28|14.7625|15.1775|14.24|12.455|13.8675|15.445|15.295|19.075|20.89|18.69|18.81|19.06|19.165|20.42|20.04|23.635||
2025-07-04 07:42:43|pink_usa_0838|JTEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.48|46.62|49.92|44.49|47.48|46.6|46.8|54.93|41.96|55.25|41.45|40.7|45.36|47.6|50.47|48.13||46.22||46.92|39.2|37.06|36.76|31.7|32.58|37.5||25|23.06|24.95|29.5|28.31|30.12||26.2|||||25.85|||||20.9915|19.1|22.375|24||
2025-07-04 07:42:46|pink_usa_0839|EPWDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.5|23.08|26|23.92|25.11|25.11|25.11|25.11|25.11|25.11|33.23|37.79|34.34|34.34|33.36|33.5|26.53|24.02|20.67|23.79|26.39|26.72|25.61|25.61|25.59|27|27|27|27|27|22.42|22.42|18.21|13.2245|13.6372|16.35|15.73|14.5|12.545|13.47|16.675|16.66|15.01|16.31|15.83|15.2|15.17|15.17|15.17|15.17|15.17|15.17|15.17||
2025-07-04 07:42:48|pink_usa_0840|EBCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|7.3||6.65|4.775|4.1|||2.725|3.2||1.5|1.4125|1.9688|2.125|2.2375|1.97|||2.265|1.995|1.925|2.075|2.718||||||2.23|1.78|1.4575|1.66|1.2225|0.9|0.9695|1.605|2.305|||2.4675||||||1.8015|1.8905|1.9905|1.866|1.9877|1.996|2.66|2.7285||3.391|3.025|2.9091|2.2925|2.0555|2.4085|2.124|2.3735|1.9025|2.571|2.684|2.808|3.004|2.8|3.046|4.238|3.746|3.746|3.35|2.548|2.87|2.424|2.416|2.972|2.3531|2.31|2.606|3.062|3.976|4.8|5.056|5.446|5.01|4.296|3.7271|3.622|4.123|4.51|4.906|5.534|8.0671|7.8213|6.78|7.41|8.23|8.03||
2025-07-04 07:42:52|pink_usa_0841|JSGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45|38.45|46.95|49.22|48.28|37.1|44.32|35.56|42.88|42.71|42.92|44.24|42.2|50.87|56.25|50.17|45.69|41.34|45.3|38.005|42.67|47.44|42.39|34.03|42.62|45.18|48.93|48.04|53.2201|51.74|48.71|46.09|39.04|25.695|28.83|24.74|32.74|36.45|31|29.02|31.49|47.7|55.62|54.818|55.63|52.46|43.39|39.34|35.11|30.259|31.92|28.19|25.1|23.77|25.44|22.322|23.67|22.83|22.2575|22.57||
2025-07-04 07:42:55|pink_usa_0842|KNBWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.5|11.4|10.55|10.8|11.8|12.55|10.3|10.3|8.475|10|8.225|7.6|8.863|9.375|8.388|10.375|11.538|11.225|12.025|11.65|12.3875|12|11.45|9.6|9.775|9.3|7.815|7.237|6.5|8.473|6.55|6.24|7.35|7.44|7.02|8.15|9.25|9.76|9.1|9.65|10.25|9.9|10.14|10.66|13.13|16.12|14.15||15.65|15.3|12.44|15.65|16.17|16.7|14.77|12.01|9.41|12.51|14.67|16.31|13.75|13.33|13.75|13.93|14.28|13.95|13.32|12.14|11.78|11.43|12.6|12.36|14.516|16.52|13.72|15.55|13.71|14.2333|13.32|12.78|13.04|14.33|14.67|14.1|13.15|16.775|16.27|16.5|17.265|21.08|22.88|23.537|25.94|28.4|24.62|23.7|22.32|21.58|19.65|22.42|19.03|20.54|19.64|21.77|19.83|20.28|18|15.89|16.79|15.48|16.52|15.8|14.96|14.9|13.97|14.16|13.81|13.77|15.04|14.04|13.535|14.48||
2025-07-04 07:42:59|pink_usa_0843|TKFOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32||||7.99|||||||9.82|||||||||12.73|12.73|12.73|12.73||
2025-07-04 07:43:01|pink_usa_0844|TTUUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|5.64|5.65|5.75|5.6675|5.209|5.17||4.835|4.781|5.795|6.18|6.365|7.065|6.92|6.92|6.15|7.23||
2025-07-04 07:43:04|pink_usa_0845|ATEYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|8.06|8.655|6.8|6.25|5.64|4.4|8.025|8.705|9.46|7.89|8.11|9.335|10.62|9.44|10.17|11.685|14.005|12.81|12.06|12.9275|11.79|10.805|9.3125|6.8325|5.5475|6.1725|5.32|3.31|3.5225|4.375|6.2|5.72|6.1775|5.51|5.03|5.1525|5.3135|4.4625|3.2425|2.505|3.55|3.83|3.71|3.3075|3.3125|4.0632|3.0725|3.1875|2.685|2.7975|2.8575|2.9625|3.235|2.91|2.1625|2.31|2.25|2.675|3.74|3.4225|4.33|4.365|4.115|5.1875|5.2838|5.955|5.805|4.84|6.125|6.275|9.82|12.38|11.233|12.9775|12.9113|17.58|22.4775|21.9625|21.925|22.6762|20.55|16.77|14.3125|16.12|19.8|25.0775|30.93|30.73|45.16|35.54|46.04|61.5|55.78|47.4||
2025-07-04 07:43:07|pink_usa_0846|BSEFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:08|pink_usa_0847|TINLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|||18.5||20.5|22.0565||22.0565|||||26.75|27.94|23.925|21.55|19.225|18.6|15.1|13.275|9.4|13.55|17.58|14.455|14.725|13.78|15.385|19.185|23.12|22.305|18.525|14.75|16.5|15.3|12.0125|10.915|11.655|12.23|10.81|11.12|11.915|11.415|12.342|13.608|16.595|18.445|15.475|17.17|15.285|17.505|18.245|18.78|19.426|18.89|19.67|21.64|20.11|19.73|18.93|17.35|16.79|16.16|17.5|19.28|17.94|16.68|15.93|17.88|17.84|16.66|14.04|11.335|12.2|10.28|10.515|9.44|10.45|10.659|10.11|9.065|8.0105|9.4775|9.05|8.328|8.5|7.895||
2025-07-04 07:43:11|pink_usa_0848|SGAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.92|3.14|3.08|2.9|3.04|3.68|4.21|5.4|4.59|5.45|4.91|4.89|4.38|5.2|4.35|4.6|6.51|5.8|6.6|5.68|4.6|4.96|3.53|3.76|3.65|2.8|2.79|2.48|2.855|3.42|3.773|3.7|3.068|3.556|3|3.59|4.24|3.965|3.47|2.83|3.06|3.455|3.57|3.14|3.12|2.9475|3.63|4.31|3.2|3.338|4.23|4.61|4.63|3.732|3.25|4.28|4.87|4.95|3.69|3.145|3.55|4.305|4.42|4.89|4.7928||
2025-07-04 07:43:14|pink_usa_0849|MKTAY|price_second_month|0.12009237875289|1.8828|2.3576|2.243||1.7355|1.8992|1.7519||1.7651|1.8514|2.1223||3.0509|3.2563|3.8427||4.1598|5.1349|5.7506||5.885|5.5006|5.5693||5.9318|6.4319|||9.2|5.475|5.675||7.875|8|7.375||7.5|6.6875|6.875||7.6875|8.375|8.875||10.3125|9.625|8.875||6.9375|7.75|7.8125||8|7.375|7||7.5|6.875|4.75||5.7188|5.875|5.3125||5.6563|5.5|4.3125||4.6875|3.75|3.375||3.05|2.775|2.595||3.3|2.8305|3.625||3.95|4.6495|4.9815||7.67|7.145|8.875||9.765|10.215|12.2||15.6|14.87|15.55||22.32|21.735|20.945||20.48|10.2|11.09||12.07|15.78|17.62||13.3301|15.97|20.49||23.37|17.815|16.175||17.52|19.305|23.225||27.105|29.175|26.5||30.96|28.35|22.525||27.27|26.5175|29||33.025|35.92|33.455||37.08|40.43|42.22||44.75|50.03|35.175||33.85|31.72|34.804||36.2|48.21|50.33||47|55.23|42.66||24.51|19.51|23.38||28.16|24.16|27.514||27.25|33.782|30.54||31.1||
2025-07-04 07:43:20|pink_usa_0850|KNCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|18.1|21.696|21.89|18.572|21.662|18.7|16.76|13.63|14.4|16.93|14.8|15.3|14.03|14.24|15.74|16.85|19.24|20.73|17.27|22.25|22.79|19.77|25.24|22.677|20.65|16.19|16.5988|17.76|18.4|19.145|15.79|15.863|18.31|18.34|18.63|20.16|18.56|19.26|17.99|13.68|13.055|10.74|7.45|6.155|6.27|11.5|10.4|10.205|8.5336|8.5856|6.5216|7.255|8.015|8.52|6.88|6.03|6.109|6.46|5.79|5.51|9.19|7.35|6.26||
2025-07-04 07:43:23|pink_usa_0851|MNBEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:24|pink_usa_0852|YKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.52||14.49|13.155|13.78||||11.615|12.15|11.955||||17.835|||||18.8|16.61||14.335|13.9155|11.595|14.42|13.925|12.8|13|13.6975|14.8|12.275||13.6|14.6662|15.695|16.85|16.02|12.8575|11.17|10.21|8.67|10.62|9.84|10.075|10.09||
2025-07-04 07:43:27|pink_usa_0853|THKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.79|7.65|8.75|7.7|9.6|9.65|8.11|10.45|13.51|12.13|10.16|9.56|10.84|9.58|8.03|8.45|9.34|11.96|9.99|11.82|11.21|10.67|11.81|11.8|12.08|12.06|8.64|9.6|8.79|9.04|9.72|11.26|12.825|13.135|16.63|19.06|22.51|18.81|13.06|10.99|12.9|10.49|11.42|14.02|11.5|12.14|10.99|14.39|17.32|15.66|11.57|11.67|11.57|10.16|10.12|9.53|10.72|10.859|9.15|9.78|10.42|9.755|9.199|12|12.2|13.74||
2025-07-04 07:43:30|pink_usa_0854|FELTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5547|3.5031|3.1969|||||4.8484||||6.2031|5.4562|5.4359||5.5703|5.725|4.2922|4.905|5.4547||7.1609|6.6414|6.7906|9.2531|9.5234|9.1078|10.0922|7.9|7.95|8.43|7.0975|7.6|7.085|6.51|7.55|8.28|11.21|11.5|11.08|13.43|12.93|11.8225|10.52|10.09|9.63|10.69|11.99|10.21|15.02|14.76|14.97|13.64|10.85|11.68||
2025-07-04 07:43:33|pink_usa_0855|KYSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32|||11.86|11.25|12.26|||||11.05|||11.2||11.72|11.25|11.7|12.73||9.55|9.91|||||8.85|||7.44|7.37||6.51|||5.83|6.34|||10.43|10.05|10.05|10.05|8.475||
2025-07-04 07:43:35|pink_usa_0856|RNECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.16|4.8|5.24|4.28|3.49|3.11|3.75|1.85|1.76|1.71|1.28|2.54|1.9655|2.872|3.14|3.45|3.61|3.35|3.73|3.98|2.6535|3|2.91|2.97|2.92|3.59|4.33|4.14|4.94|6.26|5.63|4.93|3.78|2.445|3.31|2.07|3.047|3.155|2.957|2.647|3.225|4.6|5.93|5.32|5.34|6.73|6.18|5.525|4.66|4.93|6.45|7.557|8.29|8.42|8.1|8.65|8.37|6.41|8.92|6.23||
2025-07-04 07:43:39|pink_usa_0857|TOSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05||||||||||||||||||||7.64|||21.46||||||||||||||18|16.89|15.65|15.4|14.86|13.49|11.28|11.85|12.18|12.394|12.58|13.56|13.71|12.4|12.4|13.55|13.55||
2025-07-04 07:43:42|pink_usa_0858|TKGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|9.325|9.925|10.6625|11.2325|11.4225|11.01|10.94|10.305|11.2875|10.735|11.405|11.5775|13.4125|12.7625|11.7813|13.75|13.7063|12.6875|11.9|13.95|14.5125|13.4875|15.1438|13.775|14.1062|11.9938|11.75|9.9063|10.7|10.5813|11.3594|13.1031|12.8187|11.47|12.64|13.36|11.765|13.13|13.64|12.36|12.505|11.648|9.84|11.175|11.275|12.69|10.85|10.28|9.37|8.61|9.86|10.5|9.69|8.97|9.5|10.6945|11.12|11.16|10.88|10.5544|12.3474|14.54|15.13|16.4||
2025-07-04 07:43:45|pink_usa_0859|TSUKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19||25.2|26.1|23.391|20.285|20.936|22.5|23.06|23.5|20.89|23|24.63|16|26|27.6|29.2|29.2|29|36|30.357|31.7|36|32.5|33.305|38|36.394|35.272|36.505|40.5|33.567|34.5|36.725|27.152|40.049|37.273|33.841|37.748|33.145|36.398|40.985|38.73|41.83|40.11|41.07|59.67|52.41|45.07|40.7425|40.97|39.79|44.5|37.77|41.51|40.82|41.33|41.89|41.82|52.98|58.16|70.43|68.79|71.72|57.52|66.69||
2025-07-04 07:43:47|pink_usa_0860|KNAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6||||15.4|||||26.99||||||||||23.82|||18.25||||||||||||||||45.53||||||36.3|46.891|66.11|61.86|59.33|53.95|58.12|64.85|54.33|44.3|48.5|54.88|56.21|50.16|63.85|61.77|61.77|61.77|61.77|135.23||
2025-07-04 07:43:50|pink_usa_0861|KNMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:57|pink_usa_0862|MIXIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.35|36.55||44.95|37.45||37.84|36.43|||62.054|||42.04|34.53|24.35|23.06|23.85|18.86|19.35|||15.62|19.4|27.37|24.31|23.49|23.19||||||19.51|21.325|18.09|18.09|18.09|16.96|16.92|16.92|24.044|24.2018||
2025-07-04 07:44:01|pink_usa_0863|STAEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.52||||27.99|28.09||21.92|16.635||16.79|16.79|16.79|17.234|17.92|18.28|18.28|16.98|16.99|16.99|16.99||
2025-07-04 07:44:03|pink_usa_0864|CCOJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.7|9.35|9.2|8.98|8.93||||||||9.16|8.56|8.53|6.864|||10.067|10.25|9.96|14.77||13.85||14.94|16.08|17.8001|18.85|21.79|14.23|14.35|13.71|11.88|10.54|12.09||8.4025|8.05|7.8645|8.39|8|6.94|5.68|6.67|5.28|5.235|5.31|5.275|5.72|6.27|6.39|6.835|5.77|6.7|7.27|7.52|8.22||
2025-07-04 07:44:07|pink_usa_0865|SQNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.2||22.1|20.25|18.25|20.25|19.3|17.95|16.29|22.67||19.28|15.36||13.72|11.3|12.668|14.96|17.11|23.4|14.45|22.66||21.03|21.71|23.77|23.95|23.5|30.57|30.5799|25.96|29.22|31.755|35.815|45.7|41.09|48.13|47.56|30.93|29|33.82|40.75|48.4|42.055|46.26|67.92|53.06|66.5|53.99|58.5|52.08|48.21|50.97|42.54|45|45.11|49.06|37|33.96|43.01|30.15|35.14|38.6|45.44|60.4||
2025-07-04 07:44:09|pink_usa_0866|NRILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0207|6.6612|||6.3843|5.241|5.6198|6.4118|5.4683|6.2466|5.8898|6.5895|5.8333|5.792|5.4821|6.0055|7.5124|9.146|9.1377|9.4559|8.7865|8.7273||9.6501|10.8595|10.9862|12.2909|10.4485|11.0909||9.7576|11.4|12.5733|13|14.7467|14.5733|16.6533|15.76||12.8267||19.72|21.845|23.819|24.7|27.5|32.2|32.88|28.65|36.9|43.755|32.895|25.52|27.845|24.035|22.04|26.34|27.82|28.1|27.8|26.45|33.2|30.577|34.67|41.115||
2025-07-04 07:44:12|pink_usa_0867|NGKSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.4|9.3|||10.96|10.32|11.44|12.63|13.87|13.44||9.73|||9.74|8.97|6.57|8.629|9|9.06|7.6|7.31|8.27|9.385|9.55|10.25|9.85|9.94|9.53|11.75|11.03||15.95|14.34|15.4494|14.62|17.2||
2025-07-04 07:44:15|pink_usa_0868|CSIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82|91.93||72.5|72.25|78.8||72.81|76.12|79.44||57.34|65.81|57.68|73|75.15|76.2|89.45|90.21|113.36|112.62|124.2|180.38|137.18|169.63|179.1|187.16|203.06|181.11|155.63|137.9|123.1|138.62|154.75|143|147.93|143.835|152.92|157.47|140.7|138.51|113.88|134.11|189.255|187.92|176.05|148.5|189|194.36|161|153.89|127.5|113.25|90.77|96.61|98.675|100.3235|83.6675|86.35|84.9|80.6|70.9|80.99|70.02|81.795|71.44||
2025-07-04 07:44:17|pink_usa_0869|DCMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:18|pink_usa_0870|NTDMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:19|pink_usa_0871|TOTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|8.75||6.55|||15.25|15.35|16.3|19.4|19.8|17.69|17.78|16.2|15.75|17.8|17.1||||20.2|17.57|15.76|14.582|16.43|15.59|13.36|12.002|9.232|11.52|13.792|10.66|13.12|13.092|12.7|13.714|15.848|13.95|15.684|16.716|15.22|13.6|15.43|13.69|17.86|22.4|24.49|28.98|28.22|25.73|25.04|23.81|27.9|34.16|29.3|35.6635|27.36|36.7|37.99|40.345|38.4375|36.82|38.65|51.99|53.08|51.62|42.3|38.29|37.99|35.56|36.47|43.15|37|36.45|41.77|54.4|65|52.115|54.935|46.76|43.11|33.89|34.55|33.6|34.3|31.02|27.3374|25.86|26.82|25.98|34.61|26.13|26.09|26||
2025-07-04 07:44:23|pink_usa_0872|DIFTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.59|26.21|30.83|28.455|27.94|28.49|25.96|26.2|33.44|36.79|37.63|38.28|34.81|39.66|44.28|46.77|41.64|41.3|37.155|33.14|36.9425|32.41|32.245|31.32|26.02|25.845|21.92|24.645|29.32|27.35|27.39|27.07|28.295|22.004|24.5|27.75|23.1|23|27.9|26.6|28.8|25.77|29.82|28.495|26.195|28.27||
2025-07-04 07:44:26|pink_usa_0873|DITTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151|157||||||||148.1||||130.08|125.6|||83.1|99.53|115|105.2|110.55|112.25|113.75|85.58|100|110|92.5|101|107.75|100.46|115.9125|107.83|122.37|111.705|98.44|106.66||
2025-07-04 07:44:29|pink_usa_0874|OJIPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.35||41|41|4.7|47.25|46.75|47.75|42.5||47.1|47.79|37|32.05|30.8|32.6|38.09|42.73|46.74|46.63|42.3|40.95|35.8|41.92|45.44|45.49||38.56|41.74|39.75|41.46|42.64|51.0725|50.89||68.04|66.72|64.72|58.75|56.547|59.44||57.85||50.5|42.73|47.46|67.165|64.895||50.85|||40.5|37.7|40.14|39.1|40.07|37.77|36.06|41.29|41.35|41.35|38.8|46.235||
2025-07-04 07:44:31|pink_usa_0875|CYAGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4125|4.975||5.94|6.375|6.7488|7.33|6.7625|7.5075|7.615|9.3925||13.5825|12.98|11.3038|7.3175|10.1025||8.01|8.6675|10.19|12.92|15.3825|16.0475|19.29|18.12|19.7|12.58|10.815|10.7795|7.84|9.2835|8.42|6.188|6.16|6.65|6.535|6.401|6.55|7.51|8.0801||
2025-07-04 07:44:34|pink_usa_0876|SSDOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|12.875|14.5|12.562|12.375|9.625|9.7|9.45|9.85|8.9|12.7|13.5|11.75|11.75|10.6|10.35|11.06|11.95|11.4|13.05|14.05|13.825|12.05|14.25|16.45|16.75||||20.9|21.45|20.98|24.5|22.3|24.81|22.2|19.72|15.33|17.55|16.24|18.65|21.15|19.3|22.25|21.25|19.87|16.48|18.6|17.68|17.59|15.62|14.32|13.36|13.42|15.31|16|17.41|17.585|16.81|18.805|14.84|17.44|20.76|20.97|24.04|20|25.345|24.85|26.8|26.35|32.72|41.3|47.16|60.415|72.99|69.775|66.09|65.59|76.126|81.6|72.45|59.48|63.41|53.705|70.62|76.86|71.2|66.2|64.0275|56.65|40.64|38.01|41.4|45.97|49.335|40.27|28.9|27.33|30.68|22.1405|17.7|18.25|15.875||
2025-07-04 07:44:38|pink_usa_0877|JSCPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:39|pink_usa_0878|OPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6033|5.3337|5.6025|5.8093|6.7033|7.103|8.09|10.7|11.6667|14.51|8.72|7.615|7.385|6.92|6.65|7.471|9.65|8.0787|8.49|7.98|6.94|5.95|6.2399|7.38|7.215|8.849|10.13|10.37|9.64|7.51|8|7.32|8.178|8.792|7.89|8.36|6.72|6.02|6.3|6.03|5.39|4.57|4.9|3.8|3.65|3.51||
2025-07-04 07:44:41|pink_usa_0879|YAMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0833|4.0833|4.1333|3.5|3.95|3.3617|3.5|4.1667|4.5333|3.5767|3.5|3.1033|3.1867|2.8333|3.3067|3.0467|3.2333|4.0433|4.1167|5.0807|4.633|5.0133|4.94|4.63|5.6367|6.7767|7.6733|8.8933|8.38|9.8167|10.9067|10.89|8.5433|10.8667|11.6807|11.426|14.6867|17.4433|16.2|14.1967|15.94|15.9833|14.1633|18.5967|15.7967|15.6333|16.0067|19.2933|19.2367|19.8167|19.6133|18.4|15.94|13.9533|13.61|13.0367|12.5667|13.29|10.1367|7.89|7.0667|7.285|7.4593|7.13|7.075|6.98||
2025-07-04 07:44:44|pink_usa_0880|YOKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.14|23.43|26.95||23.63|24.36|23.37|21.72|21.57|25.08||31.03|34.96|31.36|37.5|41.09|36.46|40.74|34.75|39|38.17|35.94|36.15|33.674|28.12|31.67|32.83|41.34|31.79|31.25|37.655|33.16|36.61|35.035|37.6|30.06|36.505|38.5||41|51.26|57.64|43.82|36.42|48.4||
2025-07-04 07:44:47|pink_usa_0881|KSANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|8.25||8.15|7.5||||9|||||9.9|10.7601|11.15|13.45|13.5|||15.68|||||15.16||||20.03|||22.06||||20.88|21.73||18.06||19.51|||||||26.365||||12.22|17.1|13.59|13.15|15.66|16.84|15.7|16.09|14.21|16|17.55|17.55|14.65||
2025-07-04 07:44:50|pink_usa_0882|ITTOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:50|pink_usa_0883|GREZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|6.9|8.11|||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.005||80.7||||||68.05|69.79|63.58|71.91|||||71.95|72.5|78.3|79.825|85.7904||
2025-07-04 07:44:55|pink_usa_0885|DACHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|9.52||||||||||||6.12|8.16|8.34|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_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1625|9.6813|11.4812|12.4938|12.1438|11.9063|7.8125|6.625|4.0187|5.9063||6.65|||8.2937|7.85|8.16|9.25|8.39|7.63|6.44|5.67|4.6825|5.72|||3.6|3.5304|4.52|5.5|5.53|5.5196|5.55|6.98|6.45|6.2|6.48|5.85|6.086|4.81|5.45|6.385|10.5948|12.728|14.5055|25.5||
2025-07-04 07:45:01|pink_usa_0887|SNPHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|13.5|12.9267|15.16|13.98|14.4067|14.5533|16.26|16.0267|14.8867|18.3333|20.1933|18.96|20.7767|15.25|15.2|15.41|15.42|14.205|13.71|12.365|14.105|13.76|15.35|15.49|16.177|17.12|15.21|16.675|14.93|14.75|17.4|18.815|17.38|18.235|19.1|16.917|15.04|13.03|14.8|13.15|11.11|8.025|7.35|8.08|7.58|9.57|9.245|9.06|10.45|9.8675|12.395|10.94|9.255|11.165||
2025-07-04 07:45:04|pink_usa_0888|DSCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7634|3.9217|5.0817|5.595|5.925|8.19|7.8467|6.2167|5.9092|4.935|4.9517|4.885|5.8667|7.1867|6.8917|7.8|8.0183|10.4567|11.2083|9.9133|9.5883|9.5517|9.5917|9.0417|8.1483|9.7033|10.46|14.502|19.5|21.45|30.83|39.41|28.63|27.32|25.26|23.97||
2025-07-04 07:45:07|pink_usa_0889|KSRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05|24.68|31.46|37.765|43.54|36.97|32.15|32.85|31.62|34.9|31.77|24.47|25.895|22.2375|32.014|34.41|30.82|24.02|23.99|22.7|18.0525|18.9612|21.07|22.55|19.96|16.21|14.7|11.105|12|12.13|8.872|8.45|7.53||
2025-07-04 07:45:10|pink_usa_0890|SOHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.585|4.525|4.7|5.18||5.705|5.9425|5.7775||6.2775|6.9725|7.8525|8.225|6.755|5.825||6.105|6.0375|7.395|||9.2075||||8.03|7.42|8.74||7.2175|7.08||5.45|5.82|5.79|7.05||6.7|6|6.47|5.27|5.6|4.7124|5.4747|||5.8|7.25|6.65|5.885|5.3|4.925|5.035||
2025-07-04 07:45:13|pink_usa_0891|JPSWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.875||||41.5|13|||32.375|31.75||27||||17.7475|15.65|14.475|18.62|13.995|13.9375|15.19|14.65|17.6|12.7125|13.7625|12.475|9.4125|10.45|8.8038|10.2125|11.4375|8.175|9.425|8.1875|10.5|12.525|8.45|8.73|7.11|9.97|15.54|15.48|16.3188|11.9|10.03||7.39|7.96|10.38|7.845|6.06|7.091|13.05|13.571|12.27|12.085|14.78|16.25|12.4|11.12|10.43|9.77|10.1686|10.07|8.175|8.75|14.6|14.2|20|18.2625|23.45||
2025-07-04 07:45:18|pink_usa_0892|MTHRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29|42.54|39.67|32.32|33.33|26.68|17.53|14.345|16.355|15.43|11.96|11.19|9.82|8.215|7.19|4.62|4.94|4.75|6.66|7.035||
2025-07-04 07:45:22|pink_usa_0893|HPHTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2125|4.925|4.8|6.275|5.9625|7.2|||9.5625||10.585||8.485|9.225|9.0975|8.5625|9.7375|8.65|8.4875|9.875|10.3625|11.8675|12.1125|12.945|13.3825|15.55|12.446|12.55|11.71|12.6715|15.925|13.75|14.565|15.985|15.2|18.005|20.325|21.29|19.84|16.535|18.02|18.195|17.13|21.18|19.705|21.76|23|27.045|32.375|31.5125|28.13|30.155|25.3443|21.58|22.26|22.46|26.535|26.1055|25.14|19.5|17.525|16.31|13.395|11.65|10.3|10.5||
2025-07-04 07:45:26|pink_usa_0894|THYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.925|4.6825|4.205|3.125|3.105|3.5625||2.7525||4.7321|4.45|4.7575|5.5825|5.1375|5.4725|5.685|5.96|7.3875|9.0875|10.04|9.1725|9.3325|10.065|7.765|7.945|7.8875|8.21|8.2625|4.995|6.6175|7.33|7.905|9.1325|7.88|9.3175|10|9.6|9.35|7.77|8.43||7.42|6.26|7.32|6.7575|5.93|6|7.23|6.11|6|5.54|5.07||3.73|3.9|3.3|4.55|4.43|4.54|||5.6|5.32|5.2|6.185|6.75||
2025-07-04 07:45:30|pink_usa_0895|AMDWF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.72|||||9.97|9.06||7.72|7.09|7.09|9.88|9.88|9.77|9.77|9.77|9.6|9.3|9.65|9.65||
2025-07-04 07:45:32|pink_usa_0896|PORBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||46.9|55.77|65.58||||96.18|84.11|93.71|25.32|31.48|34.44|41.14||40.05|||30.12||24.65|19.972|18.74|17.885||19.88||||15.365||||13.45|15|15|15|15|9.5|9.4|9.95|9.95|9.95||
2025-07-04 07:45:35|pink_usa_0897|TKYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0938|6.1563||10.2094|11.7562||||||14.78|12.84|12.08|12.15|10.15|13.72|11.99|11|11.93|11.9|12.54|10.74||8.48|7.91|6.6|6.72||7.39||8.27|7.79|7.69|9.55|9.09|10.06|8.4|9.9||
2025-07-04 07:45:38|pink_usa_0898|JTTRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|19.05|17.29|19.63|17.87|18.754|18.814|23.395|22.28|19.06|20.06|18.65|20.115|26.14|21.18|22.38|21.5|29.8|25.55|22.2|22.76|24.7|24.25|20.54|19.28|21.74|24.13|23.19|22.85|23.14|19.052|17.44|17.66|18.29|14.825|14.88||
2025-07-04 07:45:41|pink_usa_0899|SUOPY|price_second_month|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|||||31.03|28.65||33.7|20.06|14.5||19.44|14.79|17.5||21.57|15.48|||15.84||25.88|||19.91|15.26||14.02|15.3|24.49||31.95|31.76|51.01||41.66|28.91|23.28||22.15|27.42|34.01||30.65|27|41.2||50.18|43.17|41||28.67|24.72|26.24||29|25.95|30.22||29.85|21.15|14.5||15.41||
2025-07-04 07:45:45|pink_usa_0900|SUMCF|price_second_month|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11||14.35|||||16.85|13.86||17.08|11.25|||8.4||8.92||12.8||||8.03||||14.42||||||||16.66||25.41|||15|12.8||10.98|13.7566|16.515||15.29|13.504|21.48||23.38|23.61|20.56||12.77|12.827|14.7||13.846|13.288|14.91||14.64|11.082|7.26||7.908||
2025-07-04 07:45:49|pink_usa_0901|NIPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.82||24.35|19.33||22.98||25.94|27.3||29.36|||||||20.63|17.92||||22.93|21.15|||19.02||||||14.18||||||17|17|17|17||
2025-07-04 07:45:52|pink_usa_0902|TYTMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|15.96|16.26|12.5|11.41||11.24|||||11.97|13||||||14.91|15.91|14.015|13.6|12.27|12.505|12.505|12.505|16.705|16.65|16.8|16.43|16.43||
2025-07-04 07:45:54|pink_usa_0903|CCOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0913|1.1663|1.1875|1.0325|1.18|0.935|1.1062|1.2138|1.455|1.4187|1.2825|1.4|1.3738|1.3919|1.3062|1.4338|1.6787|1.7875|2.5|2.9937|2.936|2.4025|2.4225|2.615|3.3175|3.0137|3.7188|4.2938|6.1635|6.615|7.7488|7.645|7.08|6.1875|5.841|7.1|6.765|7.665|7.885|9.595|10.43|8.3|9.91|8.72|10.89|11.69|12.54|15||
2025-07-04 07:45:57|pink_usa_0904|UHOIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95||11.4|12.55|13|12.95|14.1|18|19.625|15.07|13.4|12.371|10.285|11.72|13.8|12.6|12.38|13.85|13.33|13.015|14|12.8|12.02||
2025-07-04 07:45:59|pink_usa_0905|TYOYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.601|46.9|56.72|66.79|55.25||30.9|37.44|||||66.48|51.14|49.6|52.55|44.34||39.19|47.52|56.63||63|39.55|38.34|38.05|42.68||57.15|63.6||67|88.55|111.75|76.92|84.33|74.64|78.7|108|124.5|118.75|127|165||191.75|215.32|230.9999|174.2|163.48|131.75|128.25|120.92|124.9|110.5|100.575|89.765|82.51|96.41|54.83|71.15|66.375||
2025-07-04 07:46:02|pink_usa_0906|CLBEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.9|8.21|7.01|7.425|7.33|8.03|6.4501|7.03|7.96|7.175|6.85|5.82|6.19|5.63|5.585|4.595|5.055|5.225|4.88|4.7|5|4.58|5.19|4.91|5.49|4.54|4.81|5.2||
2025-07-04 07:46:04|pink_usa_0907|CBCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.54||31.2||||||39.5|36.45||||34.65|||34.02|36.43|32.47|32.65|28.11|28.4|30|32.58|29.8|30.23|31.2|29|29|24.15||25.03|||19.68||21.92|22.81|22.81|22.81|22.81|22.81|20.516|23|23|23||
2025-07-04 07:46:07|pink_usa_0908|SWPIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:08|pink_usa_0909|TOKUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.97|13||13.88|12.33|||||||16.076|15.082|17.47|15.656|15.312||14.59||15.74|||||||17.92|||15||13.05|13.9825|13.44|13.47|14.05|13.64|11.65|11.79|12.07|11.74|12.6|11.76|11.83|11.6|11.17|12|11.7665|11.24|11.5||
2025-07-04 07:46:11|pink_usa_0910|FJTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|11.92|8.02|10.81|||||||13.56||12.4||||||||||20.4|20.7|23.87|21.31|23.87|22.34|23.35|22.25|||24.45|25.66|||||26.7|37.2|39.35|38.575||
2025-07-04 07:46:14|pink_usa_0911|ASCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1275||7.6075|5.8375|4.445|5.575|5.0625|5.4025|4.415|4.1475|3.7275|3.5125|3.86|4.7775|3.7525|3.5575|3.405|2.9975|3.125|4.095|2.71|2.8275|3.42|4.5625|4.1825|5.6125|5.325|6.615|5.088|4.3262|4.4475|5.3075|6.3975|6.7298|8.9225|8.8625|10.3475|13.4042|19.85|20.36|22.3|24.548||
2025-07-04 07:46:18|pink_usa_0912|UBEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:19|pink_usa_0913|MDNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|25.8|26.6|26.4|26.85|28.47|||||||||||||21.27||||28|28.4|||||45.07|46.63|44.83|||45.23|47.01|49.5||49.66|49.9|47.77|50.19|45.72||44.2|43.09|39.38|38.11|34.05|39.18|42.16|38.972|37.68|42.8401|44.45|42.05|39|38.4|42||
2025-07-04 07:46:22|pink_usa_0914|SSMXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4267||7.55|7.5267|8.5733|11|9.75|10.8933|9.3767|11.1133|13.2733|13.7067|17.1667|18.6|19.9267|20.5733|19.766|24.1573|21.8533|20.98|19.08|19.6|20.0933|25.44|27.06|30.5133|26.8867|17.68|20.05|23.3433|20.4967|23.2743|22.1417|26.6|26.78|34.4333|37.233|32.24|37.18|41.2267|24.2707|22.3|21.02|20.2967|19.9067|21.64|16.8867|18.2833|17.72|16.97|18.49|20.82|18.13|17.13||
2025-07-04 07:46:25|pink_usa_0915|NPKYY|price_second_month|0.52127659574468||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.49|9.2388||||10.425|||||||||||8.99|8.79||8.46||
2025-07-04 07:46:27|pink_usa_0916|AIFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.85|0.71|0.27|0.41|0.31|0.3|0.26|0.49|0.31|0.33|0.35|0.395|0.415|0.425|1.1|1.45|2.94|2.28|2.21|1.62|1.95|2.28|1.94|1.88|1.49|1.59|1.72|1.24|1.65||1.49|1.51|1.46|1.8|1.61|1.72|1.71|1.48|||||1.11||1.24|1.2|1.33|1.2555|1.65|||||1.5|||||||1.41|1.24|0.95|0.95|0.95||
2025-07-04 07:46:30|pink_usa_0917|MSUXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.38|13.29|14.8|||17.5|19|||29.49|28.7|||20|23.7982||||||28.95|34.1||||31.15|22.535|26.23||21.29|24.9|18|16.645|16.26|16.29|18.1|14.666|15.1|16.8||
2025-07-04 07:46:32|pink_usa_0918|YMDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.22|56.7213|62.35|57|67.7|71.65|60.7|64.25|73.7|76.4|66.97|68.4|65.65|50.2|51.3|34.5|37.19|47.45||3.3|3.54|3.87||3.31|3.99|4.52|3.97|4.66||4.94||5.31||5.06|5.4|5.36|||||||4.62||||||||||3.3234|2.99|||3.59|3.26|2.92|2.8|2.89|2.89|2.89|2.89|2.89|2.89||
2025-07-04 07:46:35|pink_usa_0919|NPPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|14.5|16.83|17.659|14.98|17.92|14.15|15.7|15.74|18.2|20.08|22.45|18.52|19.14|21.15|18.5|17.54|18.431||20.06||15.34|14.12|13.08||11.57|10.675|9.145|7.94|5.1545|5.97|6.75|6.395|5.93||
2025-07-04 07:46:37|pink_usa_0920|KSPHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6|27|27.35|29.15|28.6|27||23.25|26.7|25.25|23.1|20.92|19.85|||||19.65|18.03|||18.81|18.81|18.81|18.81|22.88|22.88|21.479|25|23.85|23.229||
2025-07-04 07:46:40|pink_usa_0921|YORUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1032||||||14.25|||||||||23.06|25|25|25|25||
2025-07-04 07:46:43|pink_usa_0922|KTWIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.35|26.5|31.75|31.8|27.75|25.4|28.25|29|29.2|27.75|25.45|26.7|26.1|21.52|22.261|21.87|19.45|22.3|21.18|21.38|20.67|21.33|22.88|21.18|24.58|25.86|21.22|21.67|21.36|22.83|22.29|23.74|23.68|26.57||30.02|29.01|29.2263|28.7|24.49|26.41|24.84|26.25|28.57|26.62|28.27|29.958|30.24|41.096|45.95|46.2|51.73|41.02|38.38|42.8|42.9|46.89|41.63|37.47|32.31|37.94|38.95|43|37.85|34.95|38.65||
2025-07-04 07:46:45|pink_usa_0923|IIJIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|106|60.875|36|10.25|7.8125|9|6.4|6.75|5.42|5.45|4.211|3|2.6|1.65|4.17|4.99|5.36|3.59|2.59|5.69|4.39|7.76|7.9|12.6|9.74|7.61|7.78|8.33|9.61|8.96|7.73|10.85|8.23|9|6.39|2.9|1.97|4.14|5.93|5.05|4.88|5.63|6.4801|5.73|8.25|8.79|11.73|9.69|7.92|9.55|10.95|12.42|13.24|16.54|14.3|14.6788|9.46|12.9236|10.46|10.5099|9.78|8.27|9|9.32|10.24|10.67|9.24|7.151|8.99|9.71|9.3|9.68|11.3976|9.92|10.77|12.233|11.27|9.5|11.09|11.49|13.83|17.625|20.0025|23.68|22.25|27|34.84|42.71|31.25|37.3|36.5|33.93|40|39.24|34.421|34.935|38.16|29.25|39.4599|39.65|34|38.25||
2025-07-04 07:46:49|pink_usa_0924|JPRRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105|817.5|817.5|817.5|817.5|977.5|1000|1000|1000|1103.0171|708.75|714.25|714.25|808.95|808.95|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_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|5.852||3.792|3.048||3.968||6.9||10.136|12.32|10.23|8.78|5.915|4.56|4.92|4.0265|3.97|4.88|5.14|4.14|4.68|5.58|7.08|5.806|6|5.25|5.6|5.3|4.81|4.395|4.92|4.45|4.99|5.732|6.026|6.29|6.325|5.96|5.61|5.47||
2025-07-04 07:46:55|pink_usa_0926|JVCZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.95|||10.877|10.21||||13.54||10.27|9.93||10.71|11.81|8.98|||5.51|7.13||||||||||16.25|17.24|||32.95|33.01|46.62|46.62||
2025-07-04 07:46:57|pink_usa_0927|TSSJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05||16.9||||||||||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.275||11.5|||12.4|12.5|9.6||12.43|14.33|11.6|11.5|10.72|10.89|11.76|11.23|14.25|13.98|14.19|15.94|14.55|14.01|13.7|14.05|15.45|15.11|16.76|16.595|14.19|15.3|16.5235|14.958|12.97|11.96|11.38|11.755|12.49|12.91|13.075|13.02|13.41|14.38|13.38|13.31|14.03|10.81||
2025-07-04 07:47:02|pink_usa_0929|MAURY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|12.05|14.2|11.63|12.15|13.74|13.31|15.87|18.7|13.29|15.27|14.05|15.93|13.96|14.96|13.44|16.71|21.36|18.73|20.8|17.15|18.8|19.41|17.23|25.1|24|23.26||25.9|28.2|24.93|28.64|27.92|29.98|28.45|32.855|39|41.07|44.28|43.1|36.12|41.21|39.74|49.44|40.82|32.45|34.739|40.745|39.31|36.38|34.945|36.5825|40.18|38.105|36.59|33.56|30.14|33.65|32.36|30.455|33.42|29.33|32.56|29.2086|36.78|44.08||
2025-07-04 07:47:05|pink_usa_0930|FUAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:06|pink_usa_0931|KIKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2573|11.9373|||13.0133||12.3333|12.36|12.56||15.364|17.232|20.4664|21.52|19.48|18.584|19.44||20.976|19.2|21.1136|19.8|29.248|||33.152|||25.6|||23.488||24.76|25.6|22.21|24|21.65|16.83|20.49||
2025-07-04 07:47:08|pink_usa_0932|TOPCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|||||||||||13.2|16|14.5|18.34|22.94|23.48|19.85||16.74|14.05|10.8|9.63|12.89|15.37|16.95|18.33|17.525|23.53|22.08|18.27|17.07|13.8952|13.71|12.81|11.26|13.465|10.29|8.87|7.61|12.87|12.065|16.28|17.21|15.7|13.035|14.31|13.643|11.915|13.04|14.0857|11.99|9.992|12.18|11.49|10|10.131|19.15|22.3836||
2025-07-04 07:47:11|pink_usa_0933|AKBIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.47|4.81|4.46|5|4.55|3.78|||||||||||||||||||1.3|2.17||||||1.69|||||||1.08|1.08|0.94|0.94|0.7121|0.7121|0.8385|0.8385|0.77|0.71||
2025-07-04 07:47:14|pink_usa_0934|SRTTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7333|6.6333|6.65|4.5667|5.8417|9.325|8.0667|11.3958|11.2833|13|10.6917|9.325|6.95|7.3333|8.2792|7.3|6.6667|6.475|7.0667|7.3167|7.3583|10.25|10.4833|10.1333|11.41||
2025-07-04 07:47:17|pink_usa_0935|SATLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4522||5.42||7.02|8.21|10.704|10.4267|8.64|11.4733|11.3267|7.4633|6.6|5.5533|6.8667|7|4.9233|5.9967|9.32|8.54|11.14|11.4133|12.5267|11.38|9.01|6.885|8.16||7.9566|7.2383|6.3833|6.7733|7.575|7.65|9.8667|11.2|10.675|10.675||
2025-07-04 07:47:19|pink_usa_0936|NCHEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|||||||||||||||12.1|12.1|12.1|12.1||
2025-07-04 07:47:22|pink_usa_0937|YASKY|price_second_month|0.94594594594595|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|28.96|32.05||24.36|26.9|27.06||25.56|20|28.45||25.59|29.03|31.3||44.04|62.29|88.55||70.52|60.7|49.25||62.78|73|75.05||69.246|78|100.99||97.05|97.4|101.69||65.48|59.45|63.93||90.27|72.1|81.34||72.62|67.14|50.82||44.38||
2025-07-04 07:47:26|pink_usa_0938|RYBIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|17.8|17.79|||12.05|12.43|14.35|11.08|9.59|9.63|8.4595|9.6|8.565|8.85|11.19|19.185|18.74|16.85|16|13.562|13.13|13.6|15||
2025-07-04 07:47:28|pink_usa_0939|TCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0967|2.95|3.66|3.7033|3.7233|4.5183|3.9433|4.2867|3.6133|5.3833|5.1233|4.9233|5.43|5.48|5.715|4.42|4.895|5.59|5.01|4.28|4.925|4.6|3.9805|3.235|4.06|3.59|3.89|5.61||
2025-07-04 07:47:30|pink_usa_0940|TXHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8033|10.2|10.7267|10.5833|11.7981|13.5|15.25|16.5333|20.1333|21.7233|20.1967|16.9033|18.2567|19.3167|19.0967|21.04||16.8333|17.4|27.2133|25.2333|24.6206|26.69|30.74|28.866|22.872|23.834|27.964|26.356|23.37|23.26|21.229|25.02|18|18|18|18|27.35||
2025-07-04 07:47:33|pink_usa_0941|KKKUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|16.6867|15.6|15.64|15.45|16.9|16.05|15.98|19.5|19.82|18.61|16.96|17.41|14.5|13.85||14.838|18.36|21.24|21.11|18.28||19.663|25.15|23.9|23.39|22.62|24.965|28.79|32.64|27.61|28.42|30.82|22.717|20.09|16.82|17.4|16.5201|14.6|15.13|10.51|11.4|12|13.7527|14.84|16|18.217||
2025-07-04 07:47:36|pink_usa_0942|SKSJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.17||7.17|7.17|7.17|7.17|7.17|6.08|6.08|6.08|6.08|6.08||
2025-07-04 07:47:38|pink_usa_0943|WACMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|4.55|3.873|4.92|4.15|3.73|3.75|3.85|3.77|3.07|2.61||3.1|4.05|5.69|5.19|5.42||4.4|4.51||3.3|4.09|||6.708|8.16|7.72|6.88|6.1|7.875|8.005||6.51||4.59||4.14||4.5|4.67|4|4.5|4.1935|3.49||
2025-07-04 07:47:41|pink_usa_0944|NNCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|||||||27||||||||45.9|44|54.81|51.7|41.85||39.59||41.8|52.22|62.25|60.012|50.79|56.3||56.3|||||42.43||36.51|43.54|29.17|34.34|34.235|27.147|31.981||
2025-07-04 07:47:44|pink_usa_0945|NXCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.825|6.06|7.94|10.64|||8.8261|6.568|||7.62|9.8967|7.146|6.2|8.01|5.9|5.41|6.04|5.32|4.19|3.42|3.93|3.79|4.06||||2.14|1.39|1.36||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_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2||||42.65|50|98|182.81|164.55|127.42|109.5|100.7|91.75|93.58||66.17|13.6|10.06|11|16.72|23.58||18.05||13.7|14.9||||18.62|12.77||||16.25|22.165|11.62|9.95|8.72|8.92|9.448|8.052|6.52|5.5||
2025-07-04 07:47:50|pink_usa_0947|MONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8112|2.9238|3.5088|3.1237|4.0725|4.3925|6.0762|7.1825|5.4743|8.6425|6.37|5.48|7.0475|8.385|7.6875|7.19|8.04|9.7175|13.9413|13.335|11.04|10.405|11.91|14.3625|11.4299|19.77|20.4|27.495|32.82|23|22|19.828|18.91|14.63|18.115|17.4|13.47|13.58|11.72|10.13|9.527|9.86|15.75|17.77|16.73|20.8715||
2025-07-04 07:47:53|pink_usa_0948|SFBTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:54|pink_usa_0949|ASNXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.9||||18.37||||||||||||||||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_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|7.3817|7.8083|7.2667|7.6117|8.5283|7.815|7.8083|8.86|8.185|9.5917|9.1667|9.3567|9.75|10.535|10.1517|10.1883|12.675|12.4767|12.3317|13.6683|12.575|13.8917|12.305|12.1533|14.57|14.8933|15.5333|14.4067|13.92|14.1133|14.34|13.18|13.9133|13.2067|13.46|13.74|14.6167|13.5833|14.3827|14.4033|11.4867|11.4787|13.0533|12.74|11.15|10.7067|10.6133|12.4|13.7467|15.33|13.96|15.04|14.6933|13|12.5667|15.68|14.82|14.1133|11.8867|13.1533|13.13|11.37|14.825|16.3|14.72|15.93||
2025-07-04 07:47:59|pink_usa_0951|RYKKY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|13.365|11.035|16.475|21.9475|20.08|19.785|22.745|21.4425|21.635|18.72|22.965|25.25|28.56|33.4425|34|32.4|25.725|21.4075|18.965|17.84|22.0701|17.64|11.3345|12.966|21.73|23.03|20.84|19.44|19.61|13.83|8.77|9.79|9.58|10.96|10.52|12.75|13.11|15.375|16.87|18.215|15.29|24.41|34.7|47.655||
2025-07-04 07:48:02|pink_usa_0952|SKHSY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.8|9.75|9.95|8.95|8.25|8.4|7.8|7.15|6.65|6.65|7.1|6.65|7.1|7.85|9.75|10.2|11.25|11.45|9.8|11.45|11.05|10.15|12.05|13.1|13.5||||14.95|13.65|12.53|10.55|9.46|9.5|9.17|7.8|7.59|9.98|8.93|8.95|10.11|8.7|9|9.67|9.51|8.79|9.35|8.67|9.69|8.64|10|10.34|13.64|14.78|12.99|13.86|12.12|13.49|11.9|13.36|14.655|15.82|15.66|16.31|17.59|17.21|17.015|16.53|17.23|17.74|16.82|17.79|18.2|17.325|15.215|14.22|16.575|16.77|19.665|21.685|17.11|19.61|17.945|19.44|21.82|20.64|21.52|21.04|20.105|17.08|16.42|18.02|20.24|19.05|20.31|20.87|22.7|21.58|28.4|22.848|22.66|20.58||
2025-07-04 07:48:06|pink_usa_0953|FYRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:07|pink_usa_0954|FRCOY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1167|3.4033|4.19|5.4333|5.45|5.2567|5|4.3267|4.96|4.7433|5.8833|5.95|6.4833|7.82|6.7033|7.4067|8.42|11.4633|12.0513|11.476|12.1667|10.8989|10.5833|11.6067|11.9467|13.4633|15.62|11.9833|10.63|9.2033|10.4033|11.2267|10.4867|10.6933|9.94|11.09|15.2767|14.4533|14.9783|16.9583|15.4867|18.55|21.1433|20.3367|18.8767|15.9133|18.2|23.3733|30.1067|27.1967|22.7367|22.08|19.99|16.4133|19.2733|19.28|19.71|23.85|24.185|22.06|26.71|26.17|26.46|32.71|31.67|33.79|33.45||
2025-07-04 07:48:10|pink_usa_0955|PKCOY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.81|||||28.2|35.06|33.64|26.72|26.48|25.53|23.85|24.175|27.2737|27.17|30.08|21.83|21.72|22.83|22.03|24.35|14.4975|16.94|16.59|16.61|19.12|17.74|16.48|14.3853|15.965|13.8|13.53|16.04|14.07|14.97|12.69|12.7995|11.755|9.267|13.05|13.42|13.48|12.17||
2025-07-04 07:48:13|pink_usa_0956|HYMTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|15.45|16||18.7|19.9|26.5|27.6988|35.5|29.85|28.85|27.95|29.35|29.5|31.5|32.5|40.8|45.4759|59.1|63.3|71|73|55.65|48.95|52.47|39.6|50.61|39.5|39|42.6|38.3|42.2|46.6|49|43|40.3248|43.5|34.25|27|32.85|29.5|28|31.35|26.25|24|39.75|38.4|53|49.86|43.9|42.5|39.65|37.39|35.59|29.41|35.51|42.34|38.26|40.97|57.81|60.45|67.085|55.125|51.6|50.65||
2025-07-04 07:48:17|pink_usa_0957|IONI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|1.65|2|2|1.09|0.355|2.7|3|3|0.36|0.2685|0.1195|0.101|0.075|0.08|0.075|0.13|0.1799|0.2987|0.186|0.175|0.14|0.0725|0.0615|0.07|0.0899|0.181|0.2|0.071|0.22|0.463|1.51|0.48|0.47|0.2625|0.385||
2025-07-04 07:48:19|pink_usa_0958|MICCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:20|pink_usa_0959|TNRSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01||||21.65|19.55|18.3|20.25||||17.3|20.55|17.0487|19.3|||21|21.8|23.8075|20.92|21.75|22.15|18.25|13.5|15.7088|12.97|12.69|10.32|13.1288|14.38|15.7175|17.155|15.9|13.55|14.3|17.685|19.34|16.535|14.1652|14|13.825|12.7225|10.9558||6.1763|6.0614|6.51|9||10.3582|10.8|12.81|16.4|13.8097|14.53|17.6425|13.1|13.75|16.75|15.6|16.62|13.9108|18.76|19.69|17.25||
2025-07-04 07:48:23|pink_usa_0960|ERFSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|4.65|4.65|4.09|4.96|4.96|4.96|9.375|9.375|8.035|7.26|12.05|12.885|14.885|19.5|21.2|24.42|25.512|29.5|29.475|28.63|23.0625|27.24|31.07|33.44|33.332|32.248|37.56|40.538|44.992|41.705|51.797|57.547|60.6|56.9806|52.17|56.09|40.097|36.787|47.15|45.9534|51.8605|51.296|62.2|80.985|79|103.9999|100.5|143.1|129.75|97.34|92.42|72.598|69.5|73.706|65.726|61.87|59.75|61.858|62.42|56.9675|48.77|53.228|64.59||
2025-07-04 07:48:26|pink_usa_0961|RGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|12.09|12.768|11.69|10.01|9.81|10.2|9.0665|8.73|9|8.45|8.79|8.17|6.45|7.94|7.85|7.25|7.82|9.07|7.73|7.74|6.42|5.86|6.2|5.64|4.65|4.98|3.3|3.455|4.15|5.85|5.9|6.37|5.61|5.68|4.25|3.78|4.07|4.76|4.15||3.74|3.8|3.0992|3.49|2.645|3.4|3.74||
2025-07-04 07:48:29|pink_usa_0962|BMRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.792|12.31|14.815|19.25|18.84|20.95|23.07|20.73|21.35|17.955|17.95|18.55|18.04|19.83|17.48|18.165|25.381|24.91|31.39|32.5|30.725|32.9275|32.26|19.62|17.25|19.6|23.61|23.385|29.15|29.14|26.495|27.62|23.23|17.5646|13.88|18.46||
2025-07-04 07:48:31|pink_usa_0963|SGBAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|18.7106||23||21.25|22.85||24.4348|||23.9|23.9|24.2|26.26|27.1|28.8||29.6|28.4|33.2||35.25|||35.4|29.32|28.57|25.33|24.71|21.39|21.85|20.84|23.03|23.4|14.6|14.85|15.65|19.9|20.75|21|15.01|15.84|13.38|11.55|7.5|7.07|9.38|8.505|7.715|8.04|7.825|8.02|9.5|7.5|7.205|7.5|5.98|6.72|5.8263|6.39|5.92|4.95|3.41|4.69|5.75||
2025-07-04 07:48:34|pink_usa_0964|APEMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.82|16.59|16|20.89|11.38|14.09|14.16|14.22|13.65|13.54|17.437|22.43|31.39|30.14|31.8|34.71|41.19|36.055|33.49|33.04|38.19|41.6|44.18|50.81|48.72|52.9|51.54|52.14|48.91|46.95|28.9|30.31|24.05|23.75|30.339|30.32|26.42|30.36|37.5|41.22|56.63|65.15|51.86|59.4|38.87|27.235|28.42|37.99|34.28|28.35|29.2366|33|28.25|28.33|29.6579|31.02|29.84||
2025-07-04 07:48:37|pink_usa_0965|LCCTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:38|pink_usa_0966|MLYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2125|1.4|45.27|2|2.06|||3.1|||||2.7|2.6496|||2.95|3.5|3.12|3.05|2.85|2.94|||2.34|2.53|2.02|1.92|1.97||||1.74||||2.58|2.7||||||2.07||1.62||1.63||2.1|||||||1.985|1.9|1.41|1.885|1.91|1.988|1.988|1.988|2.43|2.43||
2025-07-04 07:48:40|pink_usa_0967|MLYBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.78|2.25|2|3.25|3.4|4.08|4|5|5.5|5.25|5.5|5.6|5.25|5.43|6.34|6|5.81|6.73|6.07|6.15|5.95|6.164|6.46|5.7|5.01|5.31|3.99|3.73|4.154|4.16|4.03|3.6|3.786|4.45|4.61|4.39|5.18|4.91|4.88|4.69|4.56|4.22|4|4.09|4.03|3.44|3.51|4.59|4.4|4.105|6.14|3.98|5.09|5.98|5.19|12.2499|3.75|4.09|4.7|4.84|5.87|4.9|4.76|5.02|5.35|4.95||
2025-07-04 07:48:43|pink_usa_0968|GEBHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|12.52|16.2189|17.25|19.05|17.5|15.65|17.8|16.65|15.05|15|15.71|17.686|13.886|16.4|15.57|15.11|15.09|13.448|12.394|12.28|8.05|8.55|9.43|10.42|9.67|9.33|10|11.42|11.29|11.15|12.01|11.15|11|8.4|13.6|7.64|7.15|7.25|6.2|4.52|4.7|4.59|5.75|6.76|6.145|5.81|5.62|5.71|5.28|4.9|5.04|4.772|4.51|4.4|4.99|5.04|5.56|4.39|3.81|3.6||
2025-07-04 07:48:46|pink_usa_0969|TNABY|price_second_month|0.89622641509434||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6||||8.68|7.6||9.35|6.35|6.92||7.97|8.7|8.76||10.3|11.39|14.1||15.1|14.983|15.6||13.27|11.3031|12.4||13.925|13.92|12.15||14.35|14.08|14.93||14.49|15.55|12.58||13.2|13.01|12.745||11.08|10.45|9.965||9.58|9.76|8.5||7.2|10.78|7.878||7.865|8.2|8.66||11.78|14.83|12.205||13.165||
2025-07-04 07:48:49|pink_usa_0970|GMALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|16|||||16||||13.25||||12.99|15|15.5|8.06||
2025-07-04 07:48:58|pink_usa_0971|AXXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78|1.27|1.47|1.37|1.21|1.28|0.99|1.03|0.8||1.24|||1.4|0.8|0.5|1.08||1|0.8|||0.74|0.89|0.84|0.93|||||0.6212|0.6601|0.6336|0.575|0.4739|0.4962|0.5801|0.5559|0.5589|0.4364|0.4553||
2025-07-04 07:49:01|pink_usa_0972|IHHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58||||||||1.28|||||1.116|1.43|1.328|||1.31|1.24|1.23|||1.191||1.61|||1.47||1.3445|1.1|1.22|1.22|1.19|1.19|1.19|1.19|1.19|1.19||
2025-07-04 07:49:04|pink_usa_0973|SMEBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3875||||||0.6|||0.775|0.75|0.65|0.775|0.7375|0.77|0.72|0.7375|0.775|0.655|0.7475|0.65|0.7375|0.6875|0.695|0.5975|0.56|0.4875|0.45|0.455|0.5025|0.4375|0.4425|0.4925|0.5||0.5475|0.72|0.66||0.57||0.55||0.55|0.525|0.5|0.5|0.5997|0.52|0.54|0.49|0.62|0.5681|0.559|0.4921|0.3108|0.3108|0.424|0.4655|0.4998|0.498|0.6087|0.507|0.5|0.4819|0.4212||
2025-07-04 07:49:07|pink_usa_0974|LYSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1818|3.7917|4.4319|5.6039|4.7273|4.1857|9.0607|15.3638|19.0078|22.2578|19.3032|11.0304|12.8032|8.8637|6.9728|6.7167|6.4016|5.722|3.447|2.8561|2.669|1.1808|1.4576|0.5|0.48|0.387|0.27|0.609|0.58|0.481|0.5395|0.52|0.904|0.57|1.2|1.614|1.6|1.79|1.6097|1.5|1.22|2.13|1.69|1.495|1.47|1.425|1.77|2.79|5.05|4.245|4.695|6.2299|6.25|7.0035|6.21|5.7025|5.76|4.92|4.63|4.36|3.77|4.4|4.2|4.35|4.226|5.17||
2025-07-04 07:49:11|pink_usa_0975|RSSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:12|pink_usa_0976|TGLVY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6033||0.5042|0.4583|0.4983|0.5042|0.4508|0.5017|0.68|0.6175|1.2017|0.9183|0.8083|0.8333|0.8133||||1.5417|1.5|1.685|1.85|1.6117|1.5667|1.5267|1.4333|1.9333|2.16|8.4125|8.31|6.275|5.71|3.95|2.71|2.064|1.6|0.9|0.4997|0.824|0.8141|0.6727|0.5906|0.8|0.6196|0.99|0.95|1.17|0.71|0.6248||
2025-07-04 07:49:15|pink_usa_0977|BMEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:16|pink_usa_0978|GMBXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.61|0.91|1.54|2.33|2.36|2.17|2.73|3.5|3.91|3.53|3.39|2.43|3.17|2.65|3.1|3.14|3.86|3.29|3.13|2.95|3.28|3.3|3.53|3.39|3.05|3.12|2.36|2.25|2.04|2.29|2.5092|2.8099|3.27|2.68|3.35|3.1|3.407|2.59|3.05|1.93|2.47|2.35|2.095|2.75|2.662|2.31|2.6766|3.7|5.4|5.075|4.39|4.15|4.865|5.0985|4|3.72|4.66|4.545|4.924|4.3|5.03|6.96|5.469|5.05|5.07|5.32||
2025-07-04 07:49:19|pink_usa_0979|CXMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7379|0.8663|1.0223|0.9738|0.8268|0.9868|0.7201|0.7912|0.8445|0.7023|0.4801|0.3512|0.6667|0.4623|0.7123|0.7823|0.9334|1.0223|1.0846|0.9246|1.1824|1.129|1.1379|1.1112|0.8743|0.9246|0.7119|0.5686|0.4623|0.6417|0.8173|0.7639|0.8365|0.82|0.942|0.83|0.75|0.6|0.655|0.4627|0.47|0.4008|0.318|0.3733|0.39|0.2065|0.3434|0.4785|0.655|0.89|0.8062|0.6398|0.536|0.425|0.425|0.475|0.5|0.65|0.8|0.7284|0.8|0.77|0.6826|0.5224|0.6123|0.6785||
2025-07-04 07:49:22|pink_usa_0980|GRPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.4097|3.65|4.23|3.65|3.79|3.79|4.74|4.66|4.5815|4.17|3.8|4.09|4.25|4.62|4.67|5.58|5.25|5.35|5.85|5.65|6.65|7.45|7.4|6.74|7.1|5.34|5.668|4.9|5.35||4.14|4.6|4.95|5.1|3.81||3.415|3.65|2.92|2.6|1.8|1.57|2.29|2.255|1.12|1.34|1.6|1.55|2.35|2.55|2.122|2.01|1.75|1.4|1.1|1.15|1.1|1|0.55|0.55|0.65|0.65|0.505|0.35|0.4||
2025-07-04 07:49:26|pink_usa_0981|WMMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8125|3.4375|2.6565|3.125|3.1745|4.3125|4.125|4.594|5.927|5.1565|6.4535|5.5315|5.8595|6.75|6.1125|5.9875|7.025|7.3125|6.625|6.125|5.555|7.255|6.8625|7.1985|7.65|7.45|7.9|8.5375|9.125|9.475|10.8375|13.525|14.3|13.175|17.175|18.775|19.275|18.925|17.75|18.125|18.075|21.975|18.325|13.5|9.28|14.65|17.625|20.46|24.8|22.55|22.43|28.12|28.56|30.51|26.75|26.74|31.21|24.03|26.7|31.271|31.38|29.41|24.05|26.28|21.14|25.35|27.14|21.34|24.42|24.71|24.08|26.54|23.626|23.28|22.75|18.28|19.49|22.89|24.35|23.64|23.5|25.01|27.78|24.66|26.04|28.22|28.24|27.61|28.14|25.04|24.04|26.43|28.45|31.8422|35.56|31.49|37.87|37.01|32.84|39.75|39.3|37.9|39.34|39.12|39.4|37.45|32|26.46|26.51|32.67||
2025-07-04 07:49:30|pink_usa_0982|GPFOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:31|pink_usa_0983|ALFFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0135|1.636|3.1922|4.5144|5.2272|5.307|5.5864|6.7834|9.3797|10.6939|9.816|9.3372||10.3108|13.5589|1.6719|1.8994|1.7342|2.067|2.3223|1.9153|2.2505|2.5697|2.3223|1.7158|1.6041|1.4808|1.6981|1.3726|1.4365|1.2928|0.9257|1.0375|1.0766|1.1509|0.8268|1.0215|0.838|1.0724|0.777|0.9577|0.7182|0.6882|0.634|0.5969|0.3631|0.5586|0.5187|0.5407|0.6882|0.6685|0.7373|0.7865|0.639|0.5899||0.7226|0.5407|0.5577||0.725|0.686|0.6|0.7|0.8182|0.7399||
2025-07-04 07:49:33|pink_usa_0984|EMBVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5379|2.0605|2.4123|||3.4275||||6.2318|4.5231|4.515||4.8045|6.1816|7.2671|7.4581|7.7985|7.6491|6.1695|5.341|6.3826|7.2008||6.272|6.3927||6.0811|5.94|6.94|6.68|5.3205|5.45|7.1773|7.51|6.45|7.0482|6.02|6.4293|5.2199|3.58|5.8|5.19|5.5802|5.5|3.63|4.7|4.6|4.6374|5.35|6.1194|6.1678|6.16|6.3401|6.755|8.485|8.24|9.75|9.62|10|10.7461|10.04|8.83|8.56|10.2|11.16||
2025-07-04 07:49:36|pink_usa_0985|PUODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|35|35.35|41.2|44.05|45.35|47.55|69.22|71.15|92.52|93.16|73.98|89.32|87.09|105.87|116.25|142.73|176.35|202.5|231.16|256.26|278.78|281.5315|252.05|232.94|227.41|199.5|249|235.1|241.96|254.46|173.83|185.5|205.75|207.2|205.55|206.5|174.24|211|163.05|183.95|194.27|163.4|190|219.655|140.5|149.7501|161.95|147.1|156.16|150.5|135.86|150.3|129.55|138|162.75|189.855|187.73|192.91|194.4|213.385|221.76|190|183.26|199.47|232.74||
2025-07-04 07:49:39|pink_usa_0986|MXCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2932|6.7014|||9.2195||9.8049|8.6341|8.3024|8.1366|6.4976|7.8244|8.5561|7.6585|5.5415|5.8439||5.3268|3.7366|4.8683|4.7415|4.3317|5|5.37|5.56|5.01|5.52|6|5.86|4.07|5.89|4.5|3.91|||2.75|3.99|4.93||||5.53|5.04|5.69|4.215|4.2|4|5.05|4.435|5.22|3.83|3.36|2.155|1.8|1.34|1.27||
2025-07-04 07:49:42|pink_usa_0987|KCDMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|6.2083|5|4.7917|4.9167|4.0833|4.3333|4.6|4.9533|4.6|5.05|5.0667|4.1667|3.9333|3.5767|4.2333|3.8667|4.1633|4.45|4.4|4.6833|5.6167|5.5833|5.25|5.4167|6.1167|5.65||||7.4|6.9667|7.15|6.8333|7.1833|7.8167|7.2667|5.2667|5.0667|6.37|7.15|7.0433|8.8133|9.0367|9.6867|10.26|9.89|9.7967|9.8667|8.8433|9.2467|8.668|10.14|12.2|15.88|17.02|14.23|14.81|12.1015|13.37|13.34|11.39|10.0654|11.3|11.29|11.71|10.96|11.78|11.91|8.745|9.42|9.9631|9.8599|8.94|9.05|8.405|8.72|7.32|8.23|8.98|10.13|9.46|9.42|7.75|7.99|7.9|7.975|9.05|8.85|7.86|6.96|7.68|6.7195|8.53|9.97|10.0701|11.2|10.0816|11.164|10.39|8.33|6.87|7.5|9.08||
2025-07-04 07:49:46|pink_usa_0988|FBASF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1486|3.45|2.82|3.11|3.23|3.12|3.6167|3.38|2.95|2.5905|2.0463|2.287|1.9724|2.15|1.9382|1.5197|1.47|1.8|1.7|1.5551|1.4238|1.43|1.31|1.0036|1.3933|1.2681|1.25|1.57|1.5|0.7774|0.8575|1.11|1.227|1.14|1.1|0.938|1.115|1.05|0.9|1.19|1.46|1.385|1.65|1.59|1.79|1.45|1.18|1.06|1.05|1.37||
2025-07-04 07:49:49|pink_usa_0989|BMBOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.189|9.47|9.52|10.26|9.855|9.35|9.81|7.64|8.58|7.76|7.31|8.22|7.03|6.91|6.99|6.5|8.49|8.75|7.3|7.75|10.69|10.8104|13.27|13|13.99|17|19.1|21.02|20.5|19.25|17.76|15.51|13.52|11.96|10.93|12.25||
2025-07-04 07:49:53|pink_usa_0990|GRBMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|5.02|5.55|6.5|6.8|7|6.65|8.2|8.03|2.1|2|1.95|2.264|2.15|2.28|2.4|2.62|2.96|2.83|3.16|2.63|2.8|3.29|2.8745|2.69|2.73|2.46|2.99|2.68|3.08|2.82|2.36|2.3001|2.39|2.58|2.31|2.35|1.99|2.135|1.82|1.93|2.115|1.72|1.75|1.545|1.48|1.81|1.9824|1.99|2.15|2.58|2.72|3.145|3|3.66|4.26|4.75|4.99|5|4.27|4.47|4.29|3.37|3.05|2.51|2.94||
2025-07-04 07:49:56|pink_usa_0991|GPOVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:57|pink_usa_0992|IENVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:58|pink_usa_0993|BCCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.77|1.71|1.87|1.694|1.42|1.171|1.29|1.66|1.46|1.75|1.69|1.601|1.82|2.23|1.985|2.33|2.55|2.22|2.56|2.29|2.04|2.22|2.44|2.34|3|1.72|2.17|2|1.7|1.24|0.95|1.2461||
2025-07-04 07:50:00|pink_usa_0994|GRPBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:01|pink_usa_0995|ALSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3505|0.4824||0.7104|0.7571|1.0636|||0.9737|||||1.3|||2.39|2.75|2.67|3.07|3.18|3.39|3.3647|3.02|2.7837|3.0554|3.2|3.62|3.5006|3.7988|3.725|3.09|2.85|3.7|3.6|3.1|3.495|3.59|3.47|2.44|2.744|2.195|2.0526|2.7379|2.27|0.832|0.982|1.05|1.23|1.56|1.89|1.7243|2.1175|2.2|1.85|2.16|2.41|2.783|3.263|3.56|3.84|4.1|3.05|2.3|2.55|2.3||
2025-07-04 07:50:04|pink_usa_0996|CADGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:05|pink_usa_0997|GUZOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09|2.2288|2.1|2.1|1.99|1.67|1.49|1.75|2.02|2.03|2.27|2.2|1.75|1.62|1.7|1.7595|1.92|2.405|2.45|2.7|2.17|2.5|3.06|2.57|2.51|2.52|2.9||
2025-07-04 07:50:07|pink_usa_0998|VESTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8629|1.9|2.0722|2.15||1.9256|1.8097|||1.425|1.5539||||1.3931|1.43||||1.5||1.3317|1.5094|1.4815|1.686|1.8199|||1.8664|1.9|2.064||1.62|1.7801|1.85|1.93||2.8|1.41|3.5|2.47|2.47|3.91|3.91|2.6237|2.6237|2.6237||
2025-07-04 07:50:09|pink_usa_0999|DBMBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6404|1.6786|1.6979|1.7933|1.9228|2.0494|1.69|1.65|1.4316|1.27|1.32|1.224||1.2914|1.01|1.046|1.0514|1.26|1.1796|1.0616|1|1.06|0.855|1.1095|1.04|1.19|1.3701|1.3825|1.0106|1.155|1.3|1.2705|1.17|1.28|1.07|1.205|1.13|1.25|1.345|1.65|1.57|1.8|1.805|2.0624|1.81|1.6709|1.57|1.52|1.69||
2025-07-04 07:50:12|pink_usa_1000|MHSDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4491|2.1788||||||2.43|2.229|||||||3.35|||3.6|3.99|4.556|4.4274|3.6716|4.332|3.8|3.83|3.7425|4.3124|4.0547|3.04|3.01|3.8832|4.3||4.49||4.79|3.64||4.2578|3.8456|3.96|3.7|2.95|3|3.6329|3.6317|3.6643|3.44|2.55||2.75|2.2|2.4|3.1|2.45|2.42|2.06|2.5369|3.1|2.23|1.92|2.25|2.7||
2025-07-04 07:50:15|pink_usa_1001|AZTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.275||0.44|0.53||0.54|||0.67|0.7|0.65|0.6|0.66|0.6|0.66|0.601|0.65|0.58|0.435|0.51|0.6|0.59|0.5647|0.485|0.3912|0.297|0.1545|0.17|0.12|0.135|0.185|0.16|0.16|0.16|0.195|0.1954|0.164|0.139|0.138|0.096|0.105|0.089|0.061|0.045|0.04|0.025|0.021|0.021|0.032|0.036|0.04|0.0257|0.045|||0.025|0.038|0.01|0.0003|0.0003|||0.0002|0.0002||0.0003||
2025-07-04 07:50:18|pink_usa_1002|TSSLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:18|pink_usa_1003|GNMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09||2.52|2.1522|2.32|2.7427|2.5|2.62|2.77|2.45|1.45|1.119|0.795|0.71|0.7199|1.0278|1.1498|1.1895|1.105|1.0616|1.43||1|||0.568|0.565|||||0.8822||0.974|1.2|1.03|0.994||0.9398|1.03|0.85|0.7763|0.86|0.8238|0.7651|0.8399|0.833|0.92|0.98|1.27|1.43|1.14||
2025-07-04 07:50:21|pink_usa_1004|CRQDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:22|pink_usa_1005|FBBPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4519|1.6574|1.9327|1.8789|1.7894|1.7164|1.7798|1.6726|1.7356|1.905|1.8815|2.1839|2.0917|1.6932|1.9434|2.0684|1.9819|2.1741|2.1308|1.9241|2.3378|2.4533|2.436|2.8573|3.4009|3.2903|3.4153|3.9012|3.4185|4.26|3.125|2.95|3.234|3.7||
2025-07-04 07:50:24|pink_usa_1006|GTMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||40.625|55|45.625|40.625|47.5|48.75|46.25|38.125|41.25|31.875|16.875|26.25|37.5|34.375|36.25|34.375|35|29.375|24.375|21.875|25.94|33.75|30.315|30.315|29.375|27.5|29.6875|25.9375|21.5625|17.8125|26.5625|27.1875|42.1875|49.6875|59.15|63.85|35.25|37.5|40.25|50|29.55|34.4|15.5|9.75|17.25|15.7|16.8|14.9|12.5|17.45|17|12.4|15.5|18.4|22.4|23.9|12.8|14|15.5|14.8945|16.55|12.45|10.25|10.1|6.25|3.55|4.8|4.5|3.9|3.85|3|2.35|2.51|2.42|2.7512|1.94|1.73|1.84|1.72|1.7501|1.01|0.79|1.02|0.93|0.906|0.82|0.93|0.93|1.16|1.8085|1.31|1.25|1.392|1.26|1.2|1.084|1.03|1.61|1.24|1.38|1.39|1.14|0.8|1.05|1.52|1.26|1.78|1.69|1.55|1.5|1.55|1.13|1|1.05|0.8|0.816|0.652|0.615|0.565|0.56|0.582|0.61|0.472|0.55|0.3123|0.313|0.56|0.3|0.9|1|1.15|1.5||
2025-07-04 07:50:29|pink_usa_1007|ACOPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.37|9.54|10.09|12.09|12.9|10.16|8.5|4.19|4.32|4.05|3.97|3.36|3.7|3.91|4.37|3.51|2.9|2.565|3.75|4.66|3.78|3.75|4.85|5.125||
2025-07-04 07:50:31|pink_usa_1008|ACKDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1358|2.1852|2.3457||2.3704|||2.6049|2.8209|2.963|3.0864|3.4719|3.6543|3.5|3.09|||3.26|||||5.09|4.22|4.83||5.07|4.19|4.63|4.38|4.75|4.96|5|5.53|6.185|5.89|5.26|3.93|4.3|5.43|5.05|5.429|5.019|5.499|4.815|4.6575|4.7275|4.8525|5.37|5.29|4.764|4.6375|5.202|4.65|4.31|4.09|4.925|4.4575||
2025-07-04 07:50:34|pink_usa_1009|AUKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.38|15.22|17.45|20.93|21.6301|25.93|21.3|24.66|25.21|24.97|23.02|23.28|22.83|22.9|24.2|25.5|28.1|30.15|29.36|26.91|20.0001|22|24.99|27.43|26.39|24.6|27.765|23.04|23.0885|23.38|24|26.61|26.77|23.02|23.62|24.32|23.5|21.19|21.11|22.3099|23.24||
2025-07-04 07:50:37|pink_usa_1010|CHRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|12.16|13|13.48|12.678|10.36|11.55|7.47|5.92|7.14|7.28|7.7|10.882|11.3|8.915|9.91|11.825|13.35|15.74|12.748|14.651|15.53|14.57|14.03|13.388|13.74|14.87|16.14|17.48|18.62|15.64|17.81|20.15|22.2|25.78|29.17|29.1|23.4|21.29|22.02|22.575|23|24.43|24.85|26.922|25.522|23.33|22.1155|24|21.96|24.85|25.915|23.434|23.75||
2025-07-04 07:50:41|pink_usa_1011|ANZFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.62|0.83|0.94||0.985||1.02||0.92||0.73|0.74||0.77|0.99|1.01||1.11|1.33|1.52|1.85|1.9|1.6|1.89|2.04|1.7|1.8|1.82|1.55|1.66|1.43|1.59|1.85|2.7|2.24|2.3|2.39|2.21|2.02|1.85|1.85|1.79|1.82|1.68|0.77|0.895|1.19|1.17|1.16|1.038|1.08|1.03|0.44|0.4064|0.5028|0.5119|0.473|0.445|0.4013|0.3912|0.32|0.306|0.2812|0.34|0.352||
2025-07-04 07:50:45|pink_usa_1012|ANZLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|10.98|11.81|11.43|8.9|9.4|8.88|8.9|8.96|7.74|4.43|4.13|6.9|5.75|6.1|5.1|5.32|5.4|2.21|1.9|2.4|2.5|2.45|2.25|1.992|1.89|1.64|1.65|1.64|1.74|1.711||
2025-07-04 07:50:47|pink_usa_1013|FSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.85|2.2||||1.84|||2.4|1.82|1.77|1.74|1.76|1.6|2.01|2.02|2.41|2.97|3.11|3.32|3.74|4.1425|4.43|5|4.75|4.86|5.28|5.778|6.72|6.98|6.02|6.29|7.1203|8.214|8.94|8.7849|9.294|9.92|9.127|9.21|10.45|10.34|13.065|16.29|17.88|23.42|22.69|22.51|22.31|23.7|21.78|19.77|13.539|13.85|12.7|16.49|14.75|14.8|12.55|14.6|16.43|19.215|20.2|19.9659|20.7||
2025-07-04 07:50:50|pink_usa_1014|RTBRF|price_second_month|1.3951219512195|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3616||0.6451|1.0751|1.1826||1.5638|1.9059|1.9059||2.0231|1.6908|1.5149||1.642|1.9743|2.3555||2.2479|2.3555|2.2382||2.6389|2.639|2.7366||2.7464|2.6389|2.6682||3.7653|3.8557|3.8||4.5803|4.64|5.47||5.12|5.46|5.676||6.533|7.61|8.2401||7.907|7.86|8.3101||10.715|11.19|9.86||6.7|4.15|3.4501||3.9|2.38|2.4||1.78|2.15|1.9||1.6||
2025-07-04 07:50:54|pink_usa_1015|SPKKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.4986|22.6232|22.4915|23.5915|25.0444|23.1077|27.0246|29.6218|25.4401|27.0246|27.6408|28.8732|27.0246|25.7486|21.1268|23.6356|28.169|24.3838|25.088|23.5915|23.7236|19.6303|15.669|12.8961|12.4296|12.6056|12.4155|11.6197|12.169|13.7042|13.3803|13.3451|13.2394|17.1479|16.338|18.9648|22.2394|19.6479|21.1479|24.4507|26.2253|23.6197|23.8944|22.7606|19.7113|16.1338|15.5422|17.4789|19.1408|20.1549|17.0704|16.42|15.25|15.57|11.16|6.75|5.82|7.96|9.33|8.91|7.9|6.38|7.04|8.07|7.91|9.84|10.91|8.03|8.94|9.76|9.78|9.41|9.952|9.11|8.67|9.25|10.415|11.4|12.29|11.9|12.32|9.69|10.62|10.855|11.3|12.295|13.69|12.88|12.825|13.25|13.99|12.4|12.28|12.73|13.095|14.43|12.635|12.46|13.794|14.5|13.99|13.8|16.24|15.9899|16.75|16.37|17.11|15.39|15.48|15.6|16.45|16.2|15.43|15.68|15.03|15.83|15.36|12.45|11.16|8.665|6.3|6.582||
2025-07-04 07:50:59|pink_usa_1016|NZTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9995|||1.2494|1.3024|0.9844|1.0601|1.2646|1.3251|1.469|1.7567|1.5833|1.73|2.08|1.95|1.98|1.86|1.91|1.756|1.9|2.02|2.3|2.41|2.56|2.4|2.09|2.01|2.1|2.17|2.44|2.8|2.462|2.61|2.65|2.82|2.43|2.5755|2.44|2.6154|2.79|2.77|2.43|2.695|2.82|3.05|2.83|3.25|3.13|3.435|3.2|3.25|2.919|3.08|3.06|3.33|3.2|3.33|3.19|2.95|3.115|3.17|2.54|2.75|1.7|1.625|1.29||
2025-07-04 07:51:03|pink_usa_1017|RYHTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9|31.97|35.87|36.15|31.41|30.56|28.08|28.11|||32.46|33.19|33.58|||32.78|36.12||39.9688|41.72|39.14|38.38|38.05|40.31|43.67|51.51|38|43.95|50.56|57.44|53.49|45.8|52.66|30.85|32.98|28.35||19.82|18.98|19.4|16.01|16.44|11.405|14.25|14.5|10.24|7.25||
2025-07-04 07:51:05|pink_usa_1018|VETTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.86||2|1.9|1.9298|2.12|2.05||2.17|2.41|2.32|2.06|2.1|1.91|2.07|||2.1|2.41|2.07|||2.35|||||||2.3||2.12|||2.41|||2.55|||2.9|||||2.6|2.75|2.75|2.75|2.74|2.4401|2.4401|2.23|2.23|2.18|2.12|2.12|2.08|2.08||
2025-07-04 07:51:08|pink_usa_1019|KWIPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.383||0.3723|0.4043|0.4149|0.5426|0.4468|0.5745|0.6277|0.684|0.617|0.734|||||||||||||||||||||0.5319|0.5745|0.7287|0.7447|0.7128|0.6489|0.6383|0.8624|0.7234|0.8564|0.8457|0.8138|0.883|0.8723|0.9681|0.9787|1.0372|0.9894|1.0319|0.9362|0.9894|1.0319|1.0319|1|1.0957|0.95|0.8714|0.861|0.89|0.971|1.18|1.03|1|0.98|0.97|0.9219|0.94|0.918|0.89|0.91|1.0075|0.98|1.052|0.963|0.91|0.5992|0.64|0.845|0.9|0.91|0.79|0.7908|0.75|0.64|0.6127|0.4952|0.5899|0.5423|0.5378|0.46|0.505|0.52|0.5133|0.54|0.53|0.4928||
2025-07-04 07:51:11|pink_usa_1020|PHPYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:12|pink_usa_1021|SARDY|price_second_month|0.27272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99||14.56||9.36|9.36|9.36||18||
2025-07-04 07:51:16|pink_usa_1022|DNHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:17|pink_usa_1023|DNBHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:18|pink_usa_1024|TELNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.5|4.0767|3.9667|3.67|3.917|3.6933|3.8333|3.5333|4.3367|4.0067|5.6667|6.8667|6.7967|7.0167|8.4267|8.9733|8.5467|9.1733|9.4167|10.5133|12.7033|12.84|16.99|20.1333|19.3733|17.7167|23.9|19.8167|21.8867|15.0333|5.2267|5.65|7.9967|9.2667|14.3|12.8167|11.87|15.3833|14.85|16.07|16.4167|16.71|15.9333|18.4233|15.92|18|20.5408|22.18|21.7233|22.28|24.8|22.1033|23.8733|23.0333|22.25|20.5267|22.4667|20.4833|17.49|13.85|16.595|17.5|14.6|16.26|15.91|20.21|22.29|22.52|20.98|18.995|19.055|18.87|20.8201|20.598|18.19|16.1|14.585|16.4|17.02|16.7595|18.1499|17.57|15.81|15.59|13.51|11.16|9.73|11.26|10.67|10.6256|10.3|11.045|11.83|12.33|11.88|12.95|15.31||
2025-07-04 07:51:21|pink_usa_1025|YARIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.43|6.5|6.725|7.5|8.3|8.075|7.1|6.925|7.5|9.925|13.175|14.4|12.725|17.05|28.775|||6.115|10.65|16.5|14.5|20.875|20.3|14.45|20.175|24.4|27.9|28.065|27.15|19.56|25.305|20.485|24.355|23.49|24.6|22.15|20.705|21.585|20.09|23.42|25.215|23.775|27.555|25.48|22.2675|22.85|18.5|17.97|17.885|18.705|19.045|19.275|19.875|23.1125|22.03|20.98|23.48|20.05|19.655|22.14|21.746|18.94|18.26|16.94|21.8|21.02|24.99|26.287|25.095|25.32|24.88|25.26|21.12|22.82|23.71|19.46|18.32|16.81|15.75|15.3|14.5|14.19|14.135|18.626||
2025-07-04 07:51:25|pink_usa_1026|YRAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|30.55||41.25|41.4|31|38.6624|48.8|55.2|52.75|50.55|40|49.25|40.85|49.1|47.2|51.35|44.393|42.9656|43.15|40.5|46.52|48.95|47.4|54.85|51.9|50.45|45.75||35.18|34.796|36.22|41.94|38.33|40.13|45.65|42.59|42.02|43.8|40.725|38.325|40.6|41.1|39.65|41.4496|31.71|42.44|41.45|49.96|55.54|50.8|51.44|49.74|47.02|43.15|43.49|45.5|39.34|34.69|34|32.81|29.95|28.88|28.11|29.09|32.95||
2025-07-04 07:51:28|pink_usa_1027|NSKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:29|pink_usa_1028|ASTVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|4.4|3.44|4.2|4.46|5.86|6.07|5.509|5.79|5.75|6.25|6.5298|6.35|||5.78|5.9|7.1|8.22|7.8|9.3|8.6|8.9|9.14||7.82|11.82||15|12.69|12.49|9.85|10.35|9.47|7.95|8.75|9.07|11.6|12.5|12.65|||12.63|11.43|8.0396|8.86|7.69|7.1|6.83|7.065|8.63|8.55|8.8|9.65|9.3||
2025-07-04 07:51:32|pink_usa_1029|SREDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|21.7|21.7|21.7||
2025-07-04 07:51:34|pink_usa_1030|GJNSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|||15.65|15.9||19.35||19.1|19.94|17.97|17.18|17.14|14.64|15.77|15.48|17.3|16.83|16.5|15.84|16.41|17.29|18.59|18.4|15.388|16.65|15.656|17.8|19.63|19.44|19.11|22.61|17.95|21.27|21.89|25.61|22.36|24.4|22.31|24.41|21.96|21.64|18.5739|17.776|16.63|15.45|17.49|16.04|16.95|17.65|18.18|20.17|26.05||
2025-07-04 07:51:37|pink_usa_1031|NLLSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85||25|||73.78|83|88.4|63.95|51.2|61.19|40.98|46.6|48.65|44.5|45.24|40.08|33.04|19.01|13.35|22.86|15.95|8.86|5.995|6||
2025-07-04 07:51:39|pink_usa_1032|NDCVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.86|||2.61|||||||||6.25|5.17|6.05|5.6|7.1|7.722|5.65|4.59|4.81|5|4.62|4|3.64|4.22|4.96|4.79|5.9|6.7414|6.3|4.12|3.9|4.21|4.46|5.87|5.5|6.51|10.775|13.43|21|27.08|33.35|34.06|25.78|17.26|13.65|18.1|13.83|10.65|11.76|9.11|8.42|12.3|13.404|8.567|12.84|12.1086||
2025-07-04 07:51:42|pink_usa_1033|TGSNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.05|13.4|16.45|20.2|14.65|13.3|16.4|25.1|25.9843|23.73|21.05|29.65|27.4|29.15|31.25|37.3|36.3|31.9|26.1|30.3|33.95|28.6645|25.9|23.9926|26.0544|20.25|20|13.75|16|17.75||22.7|20.22||23.92||33.9322|37|29.8||||28.1||14.5||10.05||||||15.2655||11.6101|11.6101|11.6101|13.72|12.91|12.91|9.436|11.69|9.5954|10.4|8.3||
2025-07-04 07:51:46|pink_usa_1034|TGSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|25.9|29.8|33.32|28.6|26.104|23.6|25.34|18.49|19.3|14.26|16.42|17.361|19.47|22.17|21.21|19.66|25.02|24.95|31.61|38.66|28.03|29.95|25.97|25.87|29.07|21.73|13.57|13|14.42|14.52|16|11.4|10.01|11.21|16.55|14.68|12.8|18.15|15.35|13.4|12.7|9.3|12.09|11.62|9.74|9.845|8.71||
2025-07-04 07:51:49|pink_usa_1035|ORKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.825||3.25|3.65||3.7|3.65|||3.4453|3.75|3.67|3.25|3.3676|3.324|3.7704|4.45|4.65|5.05|4.87|5.75|6.636|6.72|8.15|6.996|8.12||||13.33|18.05|16.2|16.85|12.5|15.94|13.05|5.7|6.24|7.24|8.15|9.85|7.84|7.29|7.65|8.45|9.14|9.44|8.08|7.08|8.2|6.9|7.326|8.07|8.52|9.63|7.41|7.9|8.09|8.8195|9.05|7.52|7.94|8.16|7.01|8.04|8.2|9.015|9.24|8.925|9|10.185|10.27|10.165|10.72|9|8.415|8.285|7.86|8.6401|8.85|9.66|9.28|8.6998|10.01|9.69|9.328|10.222|8.872|9.19|9.29|7.84|8.61|6.89|6.7|7.27|7.54|7.51|7.21|7.82|8.79|9.01|9.82|11.46||
2025-07-04 07:51:52|pink_usa_1036|DETNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:53|pink_usa_1037|MHGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|13.83|14.3|12.63|11.33|11.66|13.37|14.29|16.64|15.48|18.09|17.46|17.625|19.5|17.19|19.23|20.25|21.54|23.43|23.02|24.34|24.395|24.745|23.08|18.95|20.62|19.85|24.86|25.75|26.862|22.66|24.782|26.13|20.82|15.34|17.25|17.048|17.92|17.97|19.29|17.76|17.59|18.13|18.585|18.89||
2025-07-04 07:51:56|pink_usa_1038|MNHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|53|70|80.14|89|95.55|83|95|119|101|52.8|41|53.6|53|72.3|85.9|105|105|99.2|112|10.84|11.714|13.63|14.43|12.5|12.24|11.25|13.21|14.44|16.47|16|17.97|17.7|18.08|19.95|17.5|19.25|20|21.35|22.95|22.25|23.1242|24.95|24.35|24.53|18.71|20.57|19.466|25.15|25.695|25.5906|23.68|26.5|26|23.8|15.63|17.5|16.9|17.29|17|19.51|18.015|18.4|18|18.585|18.4||
2025-07-04 07:51:59|pink_usa_1039|AVACF|price_second_month|0.24489795918367|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1917||25.7329|22.8429|13.4583||17.4192|12.1241|13.104||3.0187|2.2269|3.11||2.4|2.6|2.8||2.5|2.55|1.38||2.77|3.55|5.7||1.71|2.38|4.7||4.45|5.06|3.88||5.55|4.5|7||7.65|10.59|14.57||16.23|9.97|7.2315||0.1269||
2025-07-04 07:52:02|pink_usa_1040|GRGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.58|3.59|||3.6|5.4|6.3|9.65|9|8.01|9.09|9.4|||||13|12.4||12|15.351||10.06|10.2|9.55|10.8|9.84||12.55|14.15|24.2|6.75|7.85|7.05|7.35|6.67|6.6|6.4|6.28|6.28|6|6.9||
2025-07-04 07:52:05|pink_usa_1041|TMRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|4.25|5.375|7.25|9.5|9.75|8.6875|5.8|5.25|3.275|3.375|4.125|4.085|2.32|2.575|2.425|2.975|3.5|2.15|1.905|2.55|2.625|2.175|2.575|3.625|3.9||||3.55|4.225|3.525|3.55|3.135|3.875|3.525|1.85|1.625|1.87|2.145|2.625|2.285|1.93|2.775|2.61|3.115|4.2|3.865|3.085|4.06|3.565|4.215|3.965|4.57|4.873|4.59|4.405|4.525|4.44|4.015|3.703|4.5625|4.93|4.295|5.295|4.575|5.66|5.525|5.2|5.5149|5.96|7.2|7.32|8.605|10.605|10.215|12.71|13.715|15.285|14.425|14.39|17.325|17.25|22|21.6|21.77|24.645|30|34.22|23.785|17.74|23.26|17.61|16.69|15.34|13.2901|9.6|13.65|12.61|15.26|12.56|15.005|14.425||
2025-07-04 07:52:09|pink_usa_1042|ASCJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.38|5.32|6.98|8.72|7.814|6.3103|3.99|3.95|5.32|3.58|2.86|3.5|2.9|2.86|3.44|3.25|2.99|2.73|2.85|3.17|3.38|3.92|3.58|3.88|3.61|3.66|3.06|2.5|3.55|3.3|3.52|4|3.5|3.69|3.65|4.26|4.2|4.5|4.4|3.7|3.86|2.64|2.51|3.1|2.75|2.36|2.7|0.154||
2025-07-04 07:52:12|pink_usa_1043|ENTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|12.29|12.29|12.29|12.29|12.29|12.29|11.97|11.97|11.97|11.97||
2025-07-04 07:52:14|pink_usa_1044|AKKVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|6.7|9.69|12.95|12.85|14.15|12.3|14.87|20.87|21.36|12.08|11.8|16.71|13.75|17.73|18.5|19.21|14.68|15.02|15.45|16.71|17.55|15.555|3.47|2.33|1.953|1.28|1.415|0.661|1.13|||1.782|1.48|1.9|2.05|1.89|2.292|2.06|1.824|1.6|1.57|||0.96|0.4432|0.755|0.795|0.725|0.7075|0.6813||||||1.25|0.8925|1|1.01|1.01|1.32|1.32|1.25|1.1|1.2||
2025-07-04 07:52:17|pink_usa_1045|SALRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8275|11.82|11|11.11|13.1|13.475|17.115|18.1|16.7|15.87|17.8|18.55|16.74|8.53|9.79|10.97|12.25|13.64|15.47|14.83|13|12.34|11.95|11.5225||
2025-07-04 07:52:19|pink_usa_1046|HXGCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||1.43|1.17|1.25|1.15||0.85|||0.59||||1.56|2.35|3.8|4.1|6.232|5.91|3.65|2.99|3.0475|1.68|1.79|2.303|3|3.3|3.15|3.45|3.0811|3.55|3.1|3.01|2.65|2.93|3.05|3.74|4.75|3.018|3.71|3.79|2.79|5.6|6.1|7.83|4.46|3.596|4.5|3.33|3.5|2.5|2.7|3.27|2.575|2.6|2.2|1.92|2.55|3.52|4.05|2.7|1.855||
2025-07-04 07:52:22|pink_usa_1047|BRRDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0602||9.33|8.8309|10.35||||||||22.37|23.3||22.1|18.2|||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|25.13|29.65|30|25.38|24.88|24.5|25.9|26.24|27.4|30.06|27.82|17.79|17.7|22.8175|22.02|20.22|21.48|25.185|25.25|23.93|23.15|23|27.08|24.9|26|23.575|26.6|22.385|27.05|25.85|25.81|29.99||
2025-07-04 07:52:27|pink_usa_1049|SMGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:52:28|pink_usa_1050|MTPOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.995|13.56|13.48|16.67||19.55|||||||||||16.52|23.75|22|27.74|23.25|27.3||
2025-07-04 07:52:30|pink_usa_1051|BPHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.3491||22.0009|24.2263|35.4516|31.4647|32.0456|32.0175|32.4673|36.3511|32.6265|32.2424|32.6172|37.4146|39|39.15|36.6|42.8|42.275|44|42.719|42.875|50.215||
2025-07-04 07:52:33|pink_usa_1052|AYALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.345|11.7||15.975|12.875|13.52|12.625|14.69|16.515|15.66|16.665|17.96|16.97|16.27|14.25|15.6|19.34|14.87|15|17.02|16|20.76|22.01|17.62|18.44|17.31|17.9|15.85|||14.32|13.75|15.7|15.95|16.229|14.9|15.25|16.8||13.83|14.16|10.55|13.75|11.1||||9.85|10.5|12.35|9.6|9.6||
2025-07-04 07:52:36|pink_usa_1053|JGSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7143|0.7381||0.9429|1.0952|0.8095|1.1429|0.981|1.1238|1.219|1.3524|1.4857|1.5429|1.3333|1.419|||1.6533|1.4|1.4571||||||0.9524|0.8381|||1.2857||1.3333|0.9524|1.2202||||1.0948|||1.01|1.02|0.7513|0.9686|0.8945|0.8945|0.8945|0.6412|0.6412|0.6412|0.6412|0.6412|0.6412||
2025-07-04 07:52:38|pink_usa_1054|ABTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42|||14.22||||||||11.1|10.57|||7.83|9.865|9|||8.04||||||||||||6.28|6.26|5.45|5.22||
2025-07-04 07:52:42|pink_usa_1055|SVTMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5778|2.4711||||||3.6874|||4.576|5.4222|5.6889||7.3778|8.2738||326.2907||6.8889||7.96|||||||9.1556|||||||||||19.8||||||17.83|||19.04|||||15.2|13.63|16.232|16.545|16.545|14|13.74|15.6|14.2|16|15.41|15.5372||
2025-07-04 07:52:44|pink_usa_1056|ALGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|28.52|29.6|31.99|34.36|28.74|27.2|28.25|25.39|20.12|18.6|15.29|16.175|17.45|12.83|12.55|15.27|13.5175|15.28|14.5325|12.1575|12.505|10.69|12.94|14.22|12.205|10.98|9.42|5.765|6|9.975|10.9|10.5|10.39|11.2|11.945|10.905|9.37|8|11.35|11.722|10.605|9.502|10.29|8.11|8.075|7.91|6.15|5.78||
2025-07-04 07:52:47|pink_usa_1057|JBFCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.55|16.56|14.6|17.3|17.72|18.21|19.65|18.88|16|17.3|17.15|19.78|21.65|17.25|16.49|16.41|18.97|19.75|21.07|20.91|22.1|22.2499|24.48|20.94|17.22|15.23|14.75|9.8|11.47|14.99|14.14|15.08|15.97|18.79|19.25|16.2|16.22|16.55|16.986|16.535|17.284|17.1|19.11|15.7183|17.6825|17.9896|16.35|17.4375||
2025-07-04 07:52:50|pink_usa_1058|PHTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|45.76|5|20|18.5|43|40|36|52|48|53||||63.9|59.13|66.75|73.64|||||77.72|70.61|66.14|62.31||42.57|||40.19||28.44|35.15|34.02||29.31|26.08|27.26|22.22||||||||23.75|||||36.78|36.78|32|25.1|20.89|20.83|20.83|20.83|22|22|22|22|22.5|22.5||
2025-07-04 07:52:55|pink_usa_1059|MAEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.88|12.36|||12.5||||||||11.31|11.42||13||||14.28|||10.69||11.93|12.09|10.28|11.2||||13.11|11.82|9.49||11.745||||12.88|12.88|12.88|21.78|17.55||
2025-07-04 07:53:04|pink_usa_1060|ABZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.22|13.74|11.42|10||||||||||||12.67|11.606|11.606|12.17|13.6||
2025-07-04 07:53:06|pink_usa_1061|MGAWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.28|||||||||21.5|17|18.29|17.75|17.834|20|21.05|18.03|18.46|13.56|10.5|11.995|16.849|14.71|10.81|12.04|12.63|12.64|10.44|9.01|7.66|8.009|6.99|7.25|7.51|6.79|6.15|6.35|7.4|6.1|6.51||
2025-07-04 07:53:09|pink_usa_1062|RRETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|14.25|16.04|19.18|18.26|13.53|14.57|13.2|16.54|17.5|14.75|17.6|17.86|18.03|19.55|17.5|16.61|14.71|13.48|16.49|12.74|15.3||14.2|12.41|13.595|13.955||10.33|10.065|12.6|10.645|9.9|10.96|10.07|10.475|9.02|9.26|6.935|6.67|6.235|6.85|6.8578|5.89|6.59||
2025-07-04 07:53:11|pink_usa_1063|UVRBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|38.48|||43.59|39.99|40.83|42.91|||38.77|||29.7|25.95||26.5|25.25|25.61||29|33|||25.43||31.09||29.03||26.06|24.91||||27.04||||||17.585|16|14.21|13.86||
2025-07-04 07:53:14|pink_usa_1064|MWTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.17|20.32|21.61|23.87|18.07|13.19|13.1|15.14|15.14|15.56||15.08|12.43|||||16|15.57|15.5||13.81|13.66|13.09|10.7|12|||||6.14|5.5||7.55|8|7.25|8.55|11.36|11.81||6.77|||8.66|8.83||8.46||11.42|12|12|12||
2025-07-04 07:53:17|pink_usa_1065|PGCMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.98|0.85|0.94|0.98|0.97||0.82||||||0.89||||||0.92||0.85|||||||0.7|0.87|1.045|0.91|0.73|0.721|0.83|0.805|0.6966|||0.4761|0.7|0.615|0.556|0.556|0.556|0.556|0.5194|0.5308|0.5|0.5||
2025-07-04 07:53:20|pink_usa_1066|GTMEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.68|27.93|36.584|40.195|39.61|34.66|36.1|33.22|37.11|37.71|39.3275|40.45|35.22|39.03|36.3|42.92|42.59|41.435|38.98|37.29|50.99|68|||||||||28.66|32.87|35|41.63|33.52|33.52||
2025-07-04 07:53:22|pink_usa_1067|DMCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5||||2.41|2.64|||||||0.85|0.76|1.05||1.06||1.58||1.65||||||||2.3|2.1|2.1|1.89|1.65||
2025-07-04 07:53:25|pink_usa_1068|CEBUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|2.15|1.85|1.85|1.85||
2025-07-04 07:53:27|pink_usa_1069|DLNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.225|6.08|5.8147|6.44|6.39|5.16|5.29|5.48|5.03|5.06|5.08|5.41|4.88|4.2|4.2|3.955|2.35|2.4984|3.96|3.54|3.78|4.06|4.095|3.93|3.36|3.13|3.19|3.43|3.265|2.8|2.685|3.1|2.63|2.54|2.42|2.62|2.102||
2025-07-04 07:53:29|pink_usa_1070|ASOZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.48|12.99|12.9|15.33|14.09|15.42|13.95|14.547|13.7|15.77|13.75|12.105|13.32|13.65|12.44|11.98|13.68|12.4059||10.99||12.51|13||16.75||21|16.11|17.615|18.11||||||||||15.01|||21.1|21.1|30.76|42.04||
2025-07-04 07:53:32|pink_usa_1071|GLPEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|||10.51|||7.55|8.5|6.35|6.8|7.54|7.63|7.78|8.475|8.44|8.04|8.69|8.85|6.87|5.89|6.29|5.21|5.12|5.91|6.605|7.38|6.68|7.33|7.91|8.26|9.37|9.05|9.74|10.32|8.14|8.11|7.825|7.11|8.365|6.9|5.72|5.55|5.674|5.666|6.3|5|4.63|5.34|6.45|5.55|5.96|6.04|5.42|6.7967|7.454|7.66|10.885|10.6513|8.39|8.22|7.94||
2025-07-04 07:53:35|pink_usa_1072|EDPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9365|35.3744|42.2776|51.6862|43.1329|43.4995|41.5445|35.1906|32.9912|30.0587|38.3675|33.5415|31.1584|28.1652|29.8143|23.7537|25.6598|22.2874|19.1105|21.1144|16.1779|16.52|14.956|20.87|21.3099|24.4379|27.9765|26.6471|27.3705|28.9736|28.8563|24.8876|27.7028|28.7586|34.1349|35.9922|39.2669|46.3148|53.5288|55.7967|53.5679|66.129|57.2336|61.2903|49.8534|33.1867|31.3294|39.1496|42.1799|44.6725|36.0215|30.303|29.6872|31.2317|37.1261|36.3441|31.8377|31.0459|28.4946|20.2151|23.8416|24.868|29.4233|31.2414|34.3695|37.1144|41.8866|46.2659|46.9599|40.088|38.6217|38.3773|34.2815|32.6295|30.1955|32.5513|32.8055|28.1916|30.2229|35.8456|37.654|34.2033|33.5973|38.9443|38.2796|34.3011|35.8944|35.5327|36.999|39.5797|46.3832|46.3441|51.93|53.73|58.28|58.575|54.91|55.12|48.35|50.08|47.82|47.67|50.523|48.795|45.62|47.91|40.02|40.85|42.26|36.05|32.39|40.15||
2025-07-04 07:53:39|pink_usa_1073|JRONY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|12.9|15.05|20.4|19|17|22|31.62|32.9|36.7|38.74|33.95|34.51|34.12|31.84|37.47|42.92|43.295|41.63|41.44|35.75|35.31|27.66|21.17|22.85|29.4865|29.2|29.26|27.33|31.07|33|31.45|34.01|39.06|39.33|37.2|42.5|31.81|29.79|24.16|30.1|31.46|32.57|32.61|35.45|33.84|33.3|33.56|31.12|39.5|42.31|44.01|43.81|41.085|45.39|44.125|41.31|48.78|50.7453|48.43|46.7|44.51|36.865|38.21|41.895|50.95||
2025-07-04 07:53:42|pink_usa_1074|CTTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.373|3.28|2.2166|3.1422|2.9038|2.92|4.7|5.01|4.95|4.73|3.7||3.51|3.85||3.8|3.69|3.71|4.71|4.9957|4.67|7.55|7.4895||
2025-07-04 07:53:44|pink_usa_1075|SBRCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:45|pink_usa_1076|SGTPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:46|pink_usa_1077|SGTZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:47|pink_usa_1078|OGZPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:48|pink_usa_1079|LUKOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:49|pink_usa_1080|NILSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:50|pink_usa_1081|GZPFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:51|pink_usa_1082|RSHYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:52|pink_usa_1083|NOVKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:53|pink_usa_1084|OAOFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.55|9.55|9.55||
2025-07-04 07:53:57|pink_usa_1085|ROSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:58|pink_usa_1086|AUCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:59|pink_usa_1087|AOMOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:54:00|pink_usa_1088|DBSDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1136|45.9091|37.2727|48.1818|40.6818|40.2273|29.5455|27.9545|22.2727|29.5455|28.5455|25.7955|24.0909|20.4545|20.6818|27.0455|29.9091|34.1818|29.9|33.6364|35.6818|35.4545|30.8182|33.7727|34.9545|36.3636||||55|58.1364|47.6364|48.1818|45.2273|52.1364|47.7273|22.1364|18.6818|29.5909|32.5|38.6273|36.4818|37.3182|36.2364|38.4636|40.3773|43.5818|40.6182|34.1182|40.6545|38.1636|42.7273|42.2727|44.3|49.0455|46.0909|49.2284|48.2255|49.2636|51.9909|55.2273|52.5455|57.6818|45.1182|43.6818|35.3455|41.2727|40.2273|44.0773|47.6273|54.2727|55.0364|66.8227|79.0909|77.1818|66.9909|62.7909|67.9182|65.0364|64.5636|68.4545|64.6|50.4182|55.2727|70.0491|70.6727|79.6182|81.4545|80.8727|98.1182|82.1818|85.3|92.5273|94.6455|83.4409|87.1182|86.3545|92.1|106.17|109.4|123.61|136.87|138.45||
2025-07-04 07:54:04|pink_usa_1089|UOVEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.5|11.25|16|13.875|15.875|13.05|11.95|11.1|14.75|16.9|15.2|13.55|12.3|12.1|14.5|14.5|16.5|14.8|15.15|16.7|17.55|17.8|16.65|17.1|18.5||||26.4|30.2|27.55|26.4|26.1|28|28.13|15.65|13.9|20.1|22.75|28.05|26.57|25.49|27.6|27.5|29.35|30.75|30.24|23.15|28.66|27.72|31.55|29.35|31.43|34.42|31.53|33.8|32.835|35.85|37.22|36.04|33.96|35.86|27.63|27.82|25.27|26.1791|26.23|27.7|30.71|33.68|35.12|38.48|42.11|43.73|39.35|34.83|38.045|35.79|35.97|38.6|35.17|27.62|29.13|35.101|36.25|39.02|38.01|40.49|48.835|42.52|38.79|43.95|44.38|41.22|42.18|40.58|41.89|44.59|48.06|54.01|57.04|55.04||
2025-07-04 07:54:08|pink_usa_1090|OVCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1553||13.8932|12.6602|14.6408|14.6893|15.9029|16.767|||14.233|15.0388|16.2621|15.49|15.44||13.4|12.57|11.34|12.45|12.56|12.46|13.07|14.88|16.312|18.67|19.41|19.53|16.395|16.12|17.41|15.705|15.4|15.86|15.67|12.15|12.75|15.207|16.15|17.9675|17.32|16.29|19.62|17.19|17.35|17.72|19.3775|18.11|17.882|18.76|19.85|21.1688|21.825|23.705|26.5|25.28||
2025-07-04 07:54:11|pink_usa_1091|PTBRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|14.83|16.23|17.08||||14.34||||14.4|6.42||10.94|11.67||8.73||13.99|15.715|14.89|14.01|14.5431|14.74|15.07|16.2415|18.27|13.7|16.75|15.45|12.42|13.0775||
2025-07-04 07:54:14|pink_usa_1092|JCYCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1646|36.3587|33.9144|38.9557|35.5846|38.2937|38.8539|42.3166|36.7151|27.1926||29.2295|36.8271||32.5598||31.6636|21.77|22.5|23.34|||||32.65|29.97|28.958|30.09|26.02||||||22.2262||15.16|13.9212|15.8101|16.2|17.21|15||16.86|20.93|||21.41|24.5|24.5|22.85|19.87|19.45|21.5|19.5|21.25|17.9||
2025-07-04 07:54:17|pink_usa_1093|JCYGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4844|79.572||74.465||77.5778||81.2257|73.5409|50|56.4105|58.7646|70.3016|70.0584|62.4125||57.7821|41.85|47.25|50.79|48.59|65||59.23|65.56|59.8|57.68|57.98|||||||||29.47|27.48|31.45|33.4|32.9236|29.06|30.61|31.65|42.6|47.615|42.4|44.175|50|47.98|42.76|38.29|40.125|42.8|42.16|37.96|39.62||
2025-07-04 07:54:21|pink_usa_1094|GIGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|34.04|32.87|58.2|79.1|77.8|79.95|65.8|57.9|64.49|59.79|51.125|53|62.95|59.2|54.1|57.78|53.15|53.05|49.81|43.44|38.11|34.35|28.74|25.93|23.81|25.59|29.15|34.319|34.65|40.74|||50.71|48.56|45.68|34.9|41.62|31.31|32.335|34.57|30.87|26.72|25.32|27.655|32|31.675|29.87|29.75|28.68|28.915|27.77|32.12|37.23|41.99|32.09|34.5|34.75|33.69|28.84|30.45|26.89|27.9||
2025-07-04 07:54:24|pink_usa_1095|HAWPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0909|9.3455|9.8|11.1091|10.9|10.8364|11.9636|14.5818|15.9727|17.8|14.79|13.79|17.49|15.85|17.8|16.61|19.6|17.53|16.17|17.76|16.72|17.07|17.58|14.215|13.04|12.96|10.165|9.68|7.31|7.61|7.57|7.67|9.785|9.4|9.21|11.225|11.96|12.05|9.54|8.78|8.95|8.79|8.34|9.9|9|8.495|6.885|7.86|7.76|7.83|7.93|7.85|8.97|9.9168|10.4|10.65|10.24|9.5888|10.49|9.48|10.517|9.96|9.38|9.7875|10|10.25||
2025-07-04 07:54:30|pink_usa_1097|CDEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.2|3.5|5|4.25|4.1|3.5|3.35|2.25|3.4|3.8|3.65|2.5|2.2|1.95|2.95|3.65|3.9|2.8|3.75|4|4.35|4.1|5|5.05|5.4||||9.6|11.6|9.6|10.09|8.44|8|7.5|3.5|3.4|6.1|6.78|7.33|7.66|7.16|8.7|9.41|8.28|8.76|8.63|7.4|8.91|7.92|9.09|9.05|9.3|8.55|8.24|7.9|7.425|8.3|7.99|7.63|7.64|7.749|6.31|5.24|4.98|5.86|6.25|6.06|6.736|7.42|8.51|9.09|9.51|8.52|6.8|6.124|7|6.06|6.81|7.83|6.85|5.33|5.82|5.8825|5.43|5.81|5.05|5.175|5.421|6.3|5.84|6.07|5.6797|5.2|4.98|4.61|4.37|4.44|3.95|3.68|3.66|3.7||
2025-07-04 07:54:34|pink_usa_1098|SINGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.893|13.1949|14.2153|15.088|14.2857|16.1858|16.8614|15.9043|15.9324|12.646|11.2808|12.1182|11.2949|12.0479|11.893|12.4349|12.0971|10.5208|11.6397|11.3863|11.4989|11.316|11.1823|12.3575|12.2027|9.8381|10.5489|11.2245|10.7319|10.8304|9.5496|10.1548|9.9226|10.6193|11.2315|11.8227|11.9071|10.2463|9.9156|10.1689|9.1555|8.9374|9.3948|8.2196|8.205|5.42|6.0499|7.4715|7.15|7.55|7.815|7.49|7.75|7.59|7.95|8.43|8.905|10.03|9.46|9.79|9.955|9.28|9.38|9.69|10.79||
2025-07-04 07:54:37|pink_usa_1099|GARPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.35|52.7|60.6|60|57.4|52|52.4|45.181|40.58|45.56|43.64|46.09|41.37|35.06|31.16|33.2|20.06|27.2|26.69|25.54|25.79|26.887|30.7|26.33|27|28.2|27.4|22.17|20.33|16.09|20.22|19.01|21.57|18.17|15.43|10.07|10.47|12.61|14.17|20.15|18.04|19.88|21.2|20.6|19.39|21.11|19.55|19.57|18.62|19.7|20.8|19.55|19.95|21.3|19.74|18.9||
2025-07-04 07:54:40|pink_usa_1100|SGAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|25.45|27.75|26.91|24.75|16.8|15.55|19.12|21.9|21.15|21.32|19.45|22.65|23.25|23.55|25.2|26|24.18|25.02|24.57|26.9|25.99|28.29|32.08|27.44|29.75|28.98|30.92|31.39|30.06|31.115|30.81|28.7|27.02|26.54|27.88|29.47|25.09|27.95|26.945|27.25|27.405|25.385|24.9|23.6|22.53|22.18|22.885|22.65|24.23|21.44|18.69|17.12|18.55|18.22|18.54|17.3|18.2|19.12|19.33|19.0675|19.56|17.58|18.82|17.42|17.01|17.27|17.55|23.68|23.3|25.17|30.34||
2025-07-04 07:54:43|pink_usa_1101|SNGNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.86|2.18|2.05|1.99|2.06|2.29|2.3|2.18|2.55|2.45|2.45|2.4441|2.39|2.62|2.66|2.86|3.03|2.89|3|2.82|3.04|3.12|2.99|3.066|3.24|2.86|2.64|2.67|2.82|3.09|2.64|2.8|2.71|2.75|2.775|2.55|2.47|2.26|2.275|2.22|2.26|2.305|2.45|2.3101|1.83|1.695|1.85|1.752|1.77|1.7403|1.75|1.9|1.98|1.895|1.96|1.83|1.8699|1.708|1.74|1.75|1.8|2.2|2.23|2.38|2.83||
2025-07-04 07:54:46|pink_usa_1102|SPXCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7667|11.236|12||11.66||||||12.316|12.9907|10.46|10.8507|10.1827|11.232|11.1787|10.0533|10.9347|10.5533|10.8803|11.178|11.3533|10.9067|10.8907|10.6535|11.6893|10.7553|11.8035|12.876|12.5773|14.0633|12.6247|13.8667|15.0667|15.5427|14.576|13.1053|14.152|13.984|13.3133|13.316|12.9773|13.7867|14.2333|14.344|14.1227|14.188|16.5673|18.96|19.91|21.815||
2025-07-04 07:54:48|pink_usa_1103|UOLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|8.95|9.65|10.2|11.2|9.864|11.48|13.9|15.45|16.1|15.18|12.72|15.21|13.28|16.91|17.33|20.24|22.48|20.27|19.7|18.35|21.62|20.61|20.44|22.1|22.27|18.99|17.46|16.27|16.8|16.09|15.985|18.57|20.14|23.72|25.21|25.87|24.81|20.76|17.91|19.71|21.04|20.19|22.37|23.69|18.89|18.7|22.905|21.55|21.74|20.67|20.4|21.57|21.45|20.565|19.18|20.0625|20|18.65|17.65|18.4|16.24|16.15|15.85|15.36|18.5||
2025-07-04 07:54:51|pink_usa_1104|SPASF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||1.7|1.77|1.9|2.11|2.15|2.03|2.16|1.68|1.65|1.92|2.04|2.08|2.24|2.39|2.58|2.55|2.55|2.45|2.51|2.35|2.28|2.25|2.52|2.6|2.65|2.9|2.94|3.415|3.36|3.4638|3.59|3.46||4.31|4|3.64|3.445|3.53||3.39|3.61|3.205|2.07|2.25|2.69|3.115|2.84|2.97|3.04|3.0201|3.176||1.955|2.09|1.944|2.05|1.895|2.064|1.875|2.4115|3.13|2.45|1.98||
2025-07-04 07:54:54|pink_usa_1105|SPSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9||||16.78|15.31|15.49|15.55|16.95|18.16|19.7|20.82||20.7|21.36|26.31|28.08|30.72|29.47|27.12|27.03|||24.65||||18.73|18.96||21.38|20.15||||||||10.49|||10.57|10.52|9.625||9.56|10.45|8.16|7.75||6.62|7.324|7.09|6.25|5.875|6.36|7.83|8.095|8.86||
2025-07-04 07:54:57|pink_usa_1106|SRHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|15.1|15.3|14.3|15.01|15.25|17.9|21.75|20.42|22.08|21.75|22.48|23.04|25.8|28.7925|30.31|33.6|34.99|33.92|34.31|33.5|33.19|||32.29|||26.05|27.22|24.56|28.56|||19.89|19.35|20.96|19.95|16.54|12|14.04|11.76||11.01|9.2944||9.61|9.06|9.17|9.18||8.62||9.5|9.34|8.92|||||||9.07|9.07|9.07|9.39|9.38||
2025-07-04 07:55:00|pink_usa_1107|IGGGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|1.58|1.05|1.19|1.49|1.282|1.1915|1.47|1.2|0.68|0.82|0.73|0.625|1.2|0.92|1.62|1.45|1.05|0.922|0.572|0.3685|0.4197|0.34|0.3656|0.53|0.4374|0.4372|0.4162|0.428|0.2808|0.48|0.56|0.4767||
2025-07-04 07:55:02|pink_usa_1108|ACDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7988|0.9287|1.0585|1.3381|1.378|1.3481|1.4818|1.6177|1.5877|1.6277|1.6476|1.5278|1.5378|1.5977|1.7475|1.9572|2.047|1.9073|1.7675|1.7675|1.6776|1.9372|1.8653|1.6876|1.8174|1.9172|1.5677|1.5568|1.64|1.65|1.83|1.67|1.71|1.87|1.99|1.86|1.93|1.98|1.99|1.84|2|2.096|2.16|2.19|2.37|2.09|2.43|2.23|2.29|2.218|2.312|2.295|2.04|1.9699|2.114|1.886|2.076|2.096|2.084|2.072|2.08|1.934|2.042|1.812|1.924|2.038||
2025-07-04 07:55:05|pink_usa_1109|FNEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.24||4||||3.69|4.26|4.26|4.26|4.5275||
2025-07-04 07:55:08|pink_usa_1110|MAPIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.11|1.1|1.15|0.99|1.1|1.08|1.16||1.14|1.15|1.181|||1.03|||1.15|1.1309|1.32|1.33|1.47|1.48||1.425|1.3775|1.485|1.5|1.625|1.84|2.01|1.89|2.25|2.22|2.11||2.135|1.965|1.89|1.965|1.98|1.68|1.695|1.775|1.615|1.71|1.72|1.56|1.52|1.65|1.49|1.47||
2025-07-04 07:55:11|pink_usa_1111|CPITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:12|pink_usa_1112|ACNDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|0.575|0.31|0.35|0.42|0.535|0.63|0.72|0.7|0.685|0.735|0.755|0.725|0.69|0.64|0.61|0.61|0.6|0.601|0.65|0.64|0.52|0.51|0.535|0.588|0.625|0.62|0.68|0.685|0.619|0.58|0.595|0.6701|0.765|0.79|0.754|0.81|0.825|0.835|0.785|0.7899|0.84|0.76|0.81|0.912|1|1.12|1.18|0.86|0.9787|0.96|1.09|1.08|1.0001|1.07|0.9641|0.7988|0.7957|0.865|0.8665|0.765|0.832|0.8445|0.75|0.813|0.8289|0.7663|0.773|0.7558||
2025-07-04 07:55:15|pink_usa_1113|BWLLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:16|pink_usa_1114|PEFDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.17|3.4|2.87|2.78|2.7|3.142|3.18|2.81|3.03|2.7|2.138|1.64|1.448||1.89|1.45|1.636|1.6|1.382|1.06|1.2|1.07|0.87||0.9953|0.9597|0.86||||0.504|0.55|0.6049|0.62|0.63|0.55|0.57|0.5366|0.5908|0.57|0.7373|1.0001|0.9277|0.9|0.7511|0.655|0.63|0.6416|0.55|0.56||
2025-07-04 07:55:19|pink_usa_1115|CPAMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.47|1.47|1.53|1.44|1.33|1.38|1.39|1.57|1.73|1.69|1.66|1.56|1.57|1.47|1.63|1.607|1.513|1.5|1.59|1.39|1.27|1.43||1.57|1.45|1.39||||1.48|1.52|1.61||1.71|1.74||||1.31|1.35|1.46|1.57|1.53|1.56|1.545|1.6|1.605|1.54|1.465|1.5|1.505|1.34|1.42|1.43|1.47|1.5|1.465|1.45|1.6||
2025-07-04 07:55:22|pink_usa_1116|FRIVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.4|0.435|0.485|0.5|||0.465||0.49|||0.74||1.03|||0.79|||0.92|1.02|||||||1.2||||||1.16|1.26|1.082|||1.31||1.09|1||||||||0.8471|||0.8559|0.8266|0.5815|0.61|0.5597|0.4495|0.5059|0.5059|0.4868|0.5335||
2025-07-04 07:55:26|pink_usa_1117|XPPLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.08|||||||15.85|26.75|27.15|25.25||17.37|19.25|16.133|14.79|16.8||20|25.6||27.37|25.55|||||||||||33.6||44.75|44.25|46.6|47.3|||31.951|26.1|36.6966|||58.4|||69.65||73.17|70.64|38.3|24.5|25.85|26.75|26.97|28.5|16.2|13.3|12.83|18.45|15.6|14.25|9.935||
2025-07-04 07:55:29|pink_usa_1118|MCRNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.18|2.06|2|1.56|1.56|1.45|1.4|0.99|0.99|1.17|1.31|1.18||
2025-07-04 07:55:32|pink_usa_1119|NAPRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41||56.387|57.2489|46.8627|41.6985|50.86|54.154|58.2|59.9187|66.8311|73.12|79.75|99.5|117.61|118.54|119.477|138.55|137.8|156.71|120.28|148.8|113.5|134.64|168.8|148.75|168.25|213.95|223.35|277.05|278|250.85|227.55|203.3|224.5|221|224|145.5303|176.95|164.65|168.25|208.45|250|220.9068|158.175|151.19|136.34|106.03|143.7|142.95|182.38|169.34|162.44|190.21|180|215.515|196.1|226.3768|258.275|295||
2025-07-04 07:55:37|pink_usa_1120|NPSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0392|0.0416|0.0525|0.0711|0.0884|0.0834|0.0944|0.1539|0.1853|0.1774|2.185|2.1813|2.8664|2.5382|2.3933|2.8172|3.6104|3.6651|3.0292|3.2439|2.5847|3.2548|3.4053|2.1129|2.1745|3.3232|4.0344|5.3746|5.0737|5.2365|5.6084|7.1798|7.3877|7.4902|7.08|5.5524|7.5367|7.0759|7.7501|8.3559|9.223|10.3704|11.4658|12.5763|16.1812|15.589|17.4315|18.528|19.3499|20.619|18.0042|21.6242|15.5494|19.1735|22.9343|21.2864|22.0591|29.6081|30.9346|38.9076|37.711|35.3519|30.7569|26.9276|29.6765|29.2662|30.9415|30.25|31.17|34.18|34.48|42.09|50.45|44.07|34.55|32.02|30.695|18.83|28.62|27.89|35.4|33.12|34.09|35.78|32.86|42.5|41.1|44.96|47.7|57.84||
2025-07-04 07:55:41|pink_usa_1121|FANDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.31|27.43|36.71|40.92|41.8|47.26|46.955|44.53||24.81|28.56|32.05|40.06|39.8175|38.76|43.33|42.1225|64.985|49.01|46.15|47.45|48.35|43.11|39.78|45.25|36.23|22.63|21.83|30.77||34.99|41.28|33.82||40.05|38.23|38.4|37||38.3|35.15|36.65|36.1|48.55|42.16|38.425|39.945||
2025-07-04 07:55:44|pink_usa_1122|SGBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.36|11.575|13.075|14.005|14.55|14.045|14.525|14.05|15.115|13.3|11.29|14.285|13.81|13.4|12.05|13.43|11.15|11.15|11.76|10.8|13.76|13.15|12.32|13.51|14.54|10.74|9.45|7.06|7.93|10.54|11.16|11.14|11.73|12.56|12.846|18.118|15.78|13.06|12.54|14.24|14.01|11|11.7899|9.87|5.775|6.2525|8.315|9.25|8.575|9.7345|8.06|10.64|11.35|9.36|10.51|9.75|7.53|10.3387|10.8199|10.94|10.143|13.2|13.24|12.065|12.75||
2025-07-04 07:55:47|pink_usa_1123|SBGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7225||9.8|8.09|10|9.35|9.18|10.105|11.252|11.23|14.63|14.8799|10.0401|13.445||
2025-07-04 07:55:51|pink_usa_1124|SLLDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|5.964|6.5|7.54|7.528|7.652|7.728|6.44|8.176|7.704|8.74|9.224|9.708|10.104|9.0888|10.032|9.596|11.288|12.088|13.2|13.5|11.93|10.05|8.95|7.1|7.96|8.7|9.08|10.32|10.91|11.04|11.25|16.58|12.14|11|10.68|10.83|10.09|9.485|11.0799|8.2796|5.7918|7.06|7.54|8.3075|7.99|8.65|6.9|8.582|8.6724|6.7901|6.4|6.35|5.29|6.86|7.5|7.86|8.032|9.56|9.84|9.31|9.93||
2025-07-04 07:55:54|pink_usa_1125|AGRPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|18.65|22.85|29.9|33.58|35.06|34.5||37.45|35.9|38.8|36.9|32.65|38.95|37.35|33.85|32.05|36.84|30.67|26.35|27.25|24.55|30.78|31.07|31.95|33.01|30.6|26.52|24.6|19.25|17.66|20.84|23|23.08|22.11|23.325|20.98|33.78|26.12|23.75|22.19|24.44|21.83|19.72|21.65|16.46|9.29|8.865|14.77|17.5625|18.12|21.905|18.03|23.57|21.475|21.72|24|22.5|16.07|19.5|18.38|17.89|17.34|18.1858|18.84|21.08|18.5||
2025-07-04 07:55:57|pink_usa_1126|MTNOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|15.3|15.9|16.24|14.08|12.92|16.5|17.6|17.2|20.45|20.04|16.43|17.75|15.89|18.71|19.35|20.2|19|18.32|19.72|18.73|21.62|23.055|19.68|18.71|20.03|12.8|9.85|8.3|7.72|8.91|8.15|9.03|8.96|9.4|9.27|10.56|8.859|7.185|6.2975|6.15|6.72|6.83|6.2624|5.89|2.88|3.996|4.26|5|6.895|8.92|10.27|11.89|10.91|8.03|7.95|7.906|5.93|6.74|5.49|4.61|4.64|5.06|4.44|6.245|6.79||
2025-07-04 07:56:00|pink_usa_1127|NDBKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8735|13.3305|12.09||13.682|19.3625|19.1885|14.1825|17.6275|20.257|20.798|18.3865|20.247|14.68|13.0335|13.1325|9.55|7.475|11.375|14.075|15.375|16.15|18.6|18.965|17.54|18.3|21.69|19.16|16.08|20.97|20.26|21.91|20.47|21.43|18.34|18.62|20.47|18.2|21.76|21.9875|21.9|22.37|21.55|17.67|14.85|12.28|11.16|15.65|16.91|18.545|17.15|16.99|16.5425|24.63|22.86|19.858|18.78|20.95|18.43|14.41|15.8499|12.144|4.755|6.46|8.82|9.275|10.58|11.89|10.395|13.94|15.17|12.665|13.33|12.585|10.68|10.99|11.5599|12.1|12.97|16.59|16.235|15.546|14.39||
2025-07-04 07:56:03|pink_usa_1128|ANGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|4.4583|4.3958|5.75|6.75|7.5867|8.125|5.8333|5.9167|7.2917|8|5|6.5833|5.9667|5.5|6.125|7|7.4167|5.4833|7.2083|5.925|6.25|6.6167|8|12.0834|13.75||||20.9167|28.8084|22.1667|23.7917|27.0417|32.5501|19.4584|7.1667|7|9.75|14.6134|16.0834|15.2917|16.4134|14.25|15.6|16.1|15.84|12.96|10.47|12.17|9.61|8.54|7.12|8.17|5.07|6.52|6.148|6.77|7.43|7.11|5.47|5.45|4.28|3.97|2.13|3.31|4|4.446|3.62|4.25|3.92|4.46|4.52|5.1|4.36|4.88|5.67|8|7.595|10.15|13.89|11|10.62|12.61|12.11|20.11|20.655|19.07|17.6899|21.0455|16.95|12.2|15.45|9.35|9.65|6.19|6.08|6.37|6.52|5.87|5.9|5.01|7.285||
2025-07-04 07:56:07|pink_usa_1129|AULGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:08|pink_usa_1130|RMGOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.62|7.47|6.75|8.4|8.24|8.645|8.645|8.645|8.027|8.027|8.027||
2025-07-04 07:56:10|pink_usa_1131|VDMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|11.2|12.76|12.19|12.04|11.58|11.07|10.65|10.45|9.75|10.49|10.5875|10.765|11.39|12.69|14.16|10.61|13.975|11.6|8.67|8.955|8.56|7.75|7.13|8.46|7.51|7.25|8.05|8.09|8.69|9.25|9.8501|8.27|9.82|9.4|7.55|7.456|7.01|5.51|5.81|5.34|4.84|5.14|6.23|5.595|6.22|7.58||
2025-07-04 07:56:13|pink_usa_1132|VODAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65||12||10.75|12|11.9648||||||||11.88|||11.3|||||9.78|8.7||||8.21|||7.95|||8.6|||||||7.5|7.11|5.925|5.925|5.925|5|5|6.22|5.75|5.75||
2025-07-04 07:56:15|pink_usa_1133|GFIOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|12.1|12.95|14.2|16.8|16.15|17.9||17.49|16.52|12.75|||8.5414|5.6||4.36|3.85|4.11|4.44|3.21|4.52|3.55|2.72|2.5|4.45||||3.2|3.95|3.92|3.95|3.99|3.53|3.6|2.97|4.1|||||7.5|12.5|9.45|9.3|8|9|11.54|12.56|10.15|9.42|10.85|11.1599|14.24|12.555|14.24|13.7|16.15|14.28|14.45|19|21.03||
2025-07-04 07:56:19|pink_usa_1134|KIROY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9833|5.1667|8|9.1667|11.7333|14.5667|12.8833|15.2767|19.13|22.16|21.05|21.6966|19.2533|25|20.65|21.08|20.34|21.68|18.45|14.78|13.19|13.47|11.5495|10.02|7.55|6.49|4.18|2.38|1.14|1.45|1.85|3.22|3.93|5.65|3.79|4.84|7.88|10.04|7.43|6.36|6.27|8.75|10.57|8.85|8.63|8.18|8.24|10.99|10.85|14.48|14.86|14.72|9.282|14.53|11.175|8.09|9.0312|8.714|7.93|7.4088|10.5573|9.43|10.15|6.55|6.285|6.68|5.9||
2025-07-04 07:56:23|pink_usa_1135|SRGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.99|14.01|15.22|14.36|13.57|12.4|10.28|10.12|10.63|13.49|13.695|14.415|16.23|17.17|16.5|22.04|18.88|13.5|14.105|11.62|10.9605|7.1|8.64|6.751|5.94|6.725|8.3125|9.5675|11.13|12.645|12.25|15.27|13.79|14.05|14.7|11.85|9.7207|14.29|14.0075|13.358|14.345|17.4055|16.1201|14.7812|15.8505||
2025-07-04 07:56:26|pink_usa_1136|SRHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75||||17.11||13.5|16.5|13.43|13.92|||11.87|10.5|8.74|10.53|13.303||13.18|15.14||16.5||18.87||13.48|11.69|12.22||9.43|7.38|6.12|6.34|8.24||10.98|12|11.83||13.4||14.65|14.25|10.46|10.46|10.46|14.715|13.7|15.615|16.326|15.566|15.566||
2025-07-04 07:56:28|pink_usa_1137|IMPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|21.92|25.1|23.28|24.6|23.22|23.4|29.3|29.05|25.711|25.31|19.95|21.78|16.65|16.34|16.92|15.9|10.46|11.17|12.88|11.1045|11.05|9.0805|7.1199|6.21|5.48|3.79|2.35|2.22|3.046|4.11|3.595|3.385|3.332|3.16|2.96|2.5|1.64|1.28|2.32|4.198|3.68|5.8|7.55|7.78|6.41|9.96|9.96|15.79|16.92|15.45|12.7|15.41|12.98|10.42|11.48|9.36|8.782|5.48|4.12|3.39|5.8925|4.27|6.1|4.86|8.16||
2025-07-04 07:56:32|pink_usa_1138|BDVSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|21.4|28.5|31.4|34.55|33.9|36|43.78|43.6|44.8|40.4|35.5|44.55|43.18|48.32|47.14|52.29|52.72|47.2|49.32|44|56.8|54.24|53.463|55.828|51.88|44.66|48.56|45.55|53|21.57|22.73|25.92|24.75|26.7|28.1225|39.53|32.98|28.56|30.8|28.77|27.855|22.98|27.98|25|16.885|16.78|21.055|22.6399|25.945|27.305|23.5184|26.63|25.59|26.635|25.31|26.51|24.6|29.37|25.15|25.37|26.27|31.24|30.675|27.33|26.67||
2025-07-04 07:56:35|pink_usa_1139|APNHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.166|||||11.59||12.7763|14.582|||18.35|20.89|23.23|27.29|25.25|28.27|29.35|38.3|36.822|30.63|27.15|22.8|17.65|21.07|27.83|20.91|22.1|22.82|20.91|23.36|23.37|19.6|18.66|10.69|10.22|6.22|4.15|8.15|7.5|7.83|7.57|8.16|10.03|11.5|13.45|14.05|13.6125|9.61|8.47|8.3|7.81|8.82|9.1|9.27|10.039|12.595|13.49|9.65|9.12|6.6||
2025-07-04 07:56:38|pink_usa_1140|WLWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.244||3.12|3.587||||4.375|4.442|5.265|5.826|6.742|7.791|7.502|7.764|6.1|7.22|5.636|7.438|7.403|7.4|8.19|8.25|7.64|7.2|5.29|5.3|6|4.65|5.37|5.14|5.12|4.2|5.67|4.67|3.67|4.06|3.26|3.005|3.53|3.6|2.85|1.815|1.9348|2.5|3.155|3.675|4.3659|3.246|3.444|3.47|3.2|3.95|4.435|3.015|4.115|3.69|3.625|3.38|3.7|3.98|3.2|3.14||
2025-07-04 07:56:41|pink_usa_1141|TLKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:42|pink_usa_1142|MRPLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.461|13.741|13.33|12.23|15.329|13.45|16.16|19.09|21.875|22.93|20.71|17.23|15.05|10.605|11.83|15.92|10.375|12.9|11.6125|14.045|15.9|25.65|20.09|17.24|16.48|15.96|13.96|10.41|10.84|10.405|6.78|7.335|10.475|12.245|14.36|15.13|12.338|14.69|13.19|11.37|9.795|8.72|6.27|7.31|8.26|8.75|10.18|12.62|15.9485|13.19|13.35||
2025-07-04 07:56:44|pink_usa_1143|BRRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:45|pink_usa_1144|SPPJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|3.06|3.48|3.93|3.84|4.47|3.81|2.92|4.37|3.93|4.67|4.9|5.88|6.31|7.26|6.57|7.34|6.31|6.32|6.51|5.32|5.18|3.9|2.83|2.755|2.125|1.44|1.49|1.8|2.86|2.98|2.97|2.88|3.49|3.52|2.7|2.79|2.61|2.335|2.235|2.166|2.35|3.08|2.68|2.86|2.38|1.95||
2025-07-04 07:56:48|pink_usa_1145|JSEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|6|7.05|8.1|8.1|8.25|9.25|11.329|10.42|9.72|9.26|8.72||8.93|8.71|8.15|8.32|8.63|8.42|8.5639|7.48|9.2|9.38|9.86|10.6306|11.67|10.22|8.76|8.7|10.4|12.63|11.36|12.425|10.48|10.74|9.73|17.375|15.75|||10.85|9.64|8.6636|8.93|6.63|6.65|6.956|7.88|8.5|8.9|7.25|6.46|7.81|7.0196|6.82|6.0304|6.215|4.73|4.7|4.594|4.66|5.2|5.5|6.65|6.65|5.81||
2025-07-04 07:56:51|pink_usa_1146|MOTUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:52|pink_usa_1147|NMPNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:53|pink_usa_1148|DSTZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:54|pink_usa_1149|TBLMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:55|pink_usa_1150|LTGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4278|13.5109|11.8126|13.2767|13.9627|12.6492|12.8416|10.8171|9.3029|9.3531|7.5684|8.4759|9.4291|8.006|8.9537|7.812|7.3237|6.9866|9.166|8.8347|6.96|7.4399|7.63|6.08|5.51|6.6|6.048|3.895|4.05|4.23|5.2|6|6.61|5.77|6.14|4.66|4.75|3.89|4.1501|3.79|4.638|3.8|3.72|2.3|3.23|3.65|3.18|2.9901||
2025-07-04 07:56:57|pink_usa_1151|AVSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8||||20.44|22.22|22.22|28.1|28.1|25||
2025-07-04 07:56:59|pink_usa_1152|LEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|4.2|1.75|0.75|1.75|14|9.25|||6.5|4.5|4.25|2.25|1|1.25|1.5|1.75|1|1|1.25|0.75|0.75|0.5|0.5|0.75|1.1875|1|1|0.54|0.502|0.68|0.7|0.55|0.65|0.95|1.25|1.36|1.8|2.9|3.81|3.5|3.75|2.7845|2.12|2.66|2.17|2.3|1.95|1.97|2.18|1.75|1.8|2.46|2.3|2.2|2|2.1|2.47|2.23|4.4|6.81|9.21|15.75|25|30.57|23.95|23.5|23.26|19.35|18.2|11.6|14.27|9.6|8.15|7.152|7.54|7.52|7.19|8.5||
2025-07-04 07:57:02|pink_usa_1153|CLCGY|price_second_month|1.5675675675676|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.612||11.9835|9.736|10.42||13.2715|13.542|13.1315||11.55|12.56|10.4||12.86|11.68|15.1||14.92|14.47|10.09||17.91|17.43|18.22||22.76|22.97|30.94||28.03|24.36|28.8||30.46|32.466|35.29||25.55|28.46|35.9||36.05|37.7|42.07||34.54|31.75|32.14||30.57|28.8638|31.49||37.88|43.1312|38.5||43.74||
2025-07-04 07:57:06|pink_usa_1154|PKPYY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.4|6.84|6.84|6.84|6.84||
2025-07-04 07:57:08|pink_usa_1155|BCDRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4586|9.0569|13.6244|16.8546||9.6865|11.711|9.425|11.7338|11.5568|8.6455|7.0816|8.5471|5.7046|6.9144|7.3668|7.5832|7.0619|7.298|8.6553|8.7832|9.9339|9.7569|8.8422|7.1701|7.3472|6.1964|5.3702|3.6195|4.6424|4.1899|4.4358|5.3004|6.3341|6.33|6.6|6.98|5.17|5.02|4.68|4.73|4.43|3.8725|4.08|4.15|2.3541|2.3013|2.91|3.43|3.82|3.675|3.43|4.05|3.015|2.41|2.85|3.95|3.69|3.82|3.95|4.155|5.17|4.95|4.55|6.37|7.875||
2025-07-04 07:57:12|pink_usa_1156|BBVXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0864|11.6556||18.7847|16.1467|10.7829||11.7976|12.7701||9.0864|7.9|9.3573|6.5|7.01|8.42|9.7|9.25|10.0499|11.5|11.6|12.11|12.33|10.55|9.62|10.2|9.28|8.31|5.99|6.22|6.11|6.3|6.51|8.3|8.905|8.19|8.48|7.42|6.33|5.6378|5.71|5.6|4.8294|5.34|5.5173|2.7502|2.875|4.7075|5.44|5.8975|6.325|5.41|6.17|5.495|4.4636|5.8243|7.45|6.46|7.575|9.306|9.856|10.37|9.6|9.1365|12.3|15.475||
2025-07-04 07:57:17|pink_usa_1157|CIXPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|4.4402|4.8739|4.2|3.5|2.8771|2.58|2.62|3.15||4.7|5.25|4.7164|4.8948|4.5|4.5524|4.24|3.4|3.0875|2.23|3.0075|3.15|1.6914|2.36|2.45||3.42|3.09|2.955|3.58|3.56|3.095|3.57|4.2|3.9|4.0963|4.55|4.48|5.74|5.05|5.15|6.2275|8.54||
2025-07-04 07:57:19|pink_usa_1158|CAIXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0408|1.249|1.0408|||2.0368|2.1137|1.6814|1.4892|1.5372|1.3163|1.1651|0.8544|0.8325|0.8388|0.9025|1.12|1.53|1.68|1.545|1.63|1.43|1.485|1.33|1.1|1|0.7474|0.9447|0.8799|0.616|0.731|0.85|0.9825|1.13|1.034|0.908|1.116|1.15|0.9405|1.19|1.34|1.183|1.388|1.49|1.485|1.86|2.01|1.7816|2.3|2.83||
2025-07-04 07:57:22|pink_usa_1159|MPFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.66|6.5|7.5|7.456|8.08||8.05|7.51||7.16|7.35||5.52|6|5.23|4.79||||7.7|6.85|6.69||6|5.42||||||3.4|3.9|3.62|3.46|4.37|4.17|4.35|4.77|4.14|3.1|3.4|3.98|4||4.25|4.24|4.71|4.79|5.5|5.371|8.183||
2025-07-04 07:57:25|pink_usa_1160|BNDSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5246||8.4653|8.2468||||3.8004||4.6908|3.9014|||4.3695|6.0402|5.7054|5.4554|4.8626|4.8996|4.7237||3.1689|2.6865|3.4873|2.6106|2.7288|2.9652|||3.708|4.2262|3.4184|3.0933|2.8667|2.1131|2.2658|1.655|2.2116|1.71|0.66|0.723|0.83|0.9411|1.57|1.43|1.34|2.072|1.82|1.29|1.73|2.6|1.925|2.35|2.85|2.55|4.07|4.295|3.745|5|6.138||
2025-07-04 07:57:27|pink_usa_1161|BNKXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:28|pink_usa_1162|BKIMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8442||7.0489||5.7837||4.2727|4.8872|4.7659|2.6801|3.9221|3.7594|4.8367|5.745|5.695|5.2|6.4553|5.8267|5.1051|6.4916|6.9465|6.3188||6.15|||7.85|7.97|9.77|10.96||
2025-07-04 07:57:31|pink_usa_1163|BKNIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1253|4.8201||0.874||||3.3419|||4.3059|4.8933|5.4306|5.0771|4.7429|6.1247|6.7159|6.5874|6.5231|7.1208|8.1684||||10.3342|11.3111|10.6684|9.5116|9.2545|9.8008|5.9769||5.2057|7.6478|7.5193|7.1337|5.2699|3.7596|4.563||4.2416|4.7494|3.7596|3.2005|4.563|2.2686|2.2558|2.5|3.5154|3.65|4.62|6.09|8.3|7.4|8.4|8.35|7.57|7.7|7.06|7.32|6.6|7.15|7.47|7.51|7.66|9.16|9.44|8.94|11.37|10.25|8.975|8.39|7.5|7.28|5.92|6.91|6.83|4.3|5.56|5.19|6.13|5.9|5.78|5.52|5.85|6.3855|4.62|6.56|7.02|5.86|6.68|7.165|6.225|8.73|8.76|7.815|10.03|12.92||
2025-07-04 07:57:34|pink_usa_1164|TEFOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8074|21.5036|24.2719|29.0222|22.1611|18.0927|23.0361|23.7776|24.6674|24.2225|19.8723|18.4931|17.2524|11.0237|12.3584|13.0801|13.1988|13.9403|14.0095|16.2835|15.2256|16.279|15.4431|15.275|14.3358|14.45|15.62|13.54|9.45|9.95|10.09|8.08|9.6|11|11.54|9.8|9.09|8.68|8.69|8.51|8.32|7.89|6.605|7.4406|6.7858|4.7983|4.094|4.26|4.41|5.05|5.015|4.442|4.7|5.47|4.12|3.68|4.04|4.476|4.124|4.15|3.88|4.368|4.52|4.638|4.3|5.27||
2025-07-04 07:57:39|pink_usa_1165|ACSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1206||2.9683|3.8829|3.6762|3.8371|4.544|5.2331|5.6206|5.0939|5.8932|5.5595|5.1777|5.3814|4.1801|3.6863|3.7576|4.8258|4.8562|4.7639|4.3179|3.8319|4.0324|4.6604|3.8694|4.8389|5.3796|5.9535|6.5806|7.5315|7.7476|8.381|8.9242|9.1124|10.59|13.46||
2025-07-04 07:57:42|pink_usa_1166|FRRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:43|pink_usa_1167|GASNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75||||||3.85|3.35|3.5|2.13|2.37|2.95|4.01|4.152|4.11|4.93|5.17|5.63|5.83|5.63|4.82|4.97|4.06|4.17|3.43|3.83|4.09|3.41|3.86|4.89|4.79|4.265|4.54|5.1|5.35|4.92|5.27|5.935|5.15|5.148|4.56|3.55|3.81|4.69|5|5.228|5.09|5.35|5.475|5.98|5.58|5.57|5.43|5.65|5.8|5.8|4.68|5.34|5.054|4.68|5.1175|5.935||
2025-07-04 07:57:46|pink_usa_1168|IBDRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.76|34.1|33.54|38.45|32.5|25.04|28.05|29.65|33.94|33.59|29.02|25.03|23.99|17.29|15.95|20.13|19.48|22.16|22.06|25.65|25.77|28.41|29.47|29.15|27.25|28.17|26.95|27.565|26.09|27.09|26.57|24.315|25.715|31.525|33|31.3|30.41|28.3|30.035|30.55|33.285|37.56|41.39|39.315|47.9|42.22|51.134|55.12|49.99|55.36|49.81|44.715|41.71|47.4|43.39|43.99|46.6|49.23|46.3|49.43|46.98|52.8411|55.77|56.19|55.74|73.5||
2025-07-04 07:57:50|pink_usa_1169|IBDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.15|8.51|9.55|8.1|6.35|6.95|7.77|8.3|8.81|7.1|6.26|5.92|4.23|4.1|4.89|5.12|5.33|5.52|6.41|6.35|7.05|7.329|7.38|6.65|6.96|6.9|6.91|6.59|6.87|6.65|6.1|6.294|7.93|8.13|7.75|7.59|7.68|7.25|7.569|8.31|9.33|10.286|9.8525|11.9286|10.815|12.731|13.83|12.6175|13.97|12.44|11.205|10.3575|11.9325|10.895|10.975|11.665|12.36|11.645|12.46|11.855|13.3|13.875|14.135|14.025|18.445||
2025-07-04 07:57:54|pink_usa_1170|AMADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|15.85|19.23|18.65|20.7|23.38|26.81|30.53|32.33|37.42|43.203|43.45|37.46|39.78|41.18|47.1|41.445|40|40.2|46.31|47.5|45.54|46.5|57.01|61.41|73.07|73.12|77.77|90.24|72.27|77.8|79.42|73.835|79.01|66.38|48.16|57.28|71.91|71.5|73.14|60.23|71.69|67|61.89|55.9|52.61|59.66|73.2|65.91|68.39|66.35|71.4|65.49|70.19|72.28|81.87||
2025-07-04 07:57:59|pink_usa_1171|CDNIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|20.22|22.15|21.53|22.65|||||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:58:02|pink_usa_1173|ACXIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103|131.7|127|135.1|109.1|74.92|78.65|72.46|90.65|102.03|87.84|89.1|79.67|59.8|50.21|61.72|63.7|62.7|52.4|61.5|76.65|79.78|81.6|73.91|74.62|82.21|73.65|81.7|73.95|75.66|71.61|67.341|77.5|86.55|85.65|80.0375|82.15|74.05|86|91.35|92.86|105.56|102.24|104|117.5|101.25|118.3|117.85|171.79|165.36|166.34|179.9575|162.455|200.05|202.0999|180|201.8|172.6|141.76|142.03|120.57|130|135.36|124.295|111.94|154.65||
2025-07-04 07:58:05|pink_usa_1174|GIKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9318|3.3864|2.5182|2.6591|3.1409|3.6636|4.4318|4.6864|3.6182|4.505|5.81|6.925|7.995|8.67|9.29|10.725|11.28|13.245|13.635|11.38|10.745|10.26|9.815|11.11|11.425|10.5|10.45|10.4|9.98|11.11|14|13.95|14.71|14.7|15.1|14.85|14|12.85|13.19|16.14|16.71|17.65|16.3|14.4|14.5|14.21|14.04|11.75|9.9|8.4|10.45|6.1|4.848|7.4|6.28|7|6.88|5.9|4.84|4.93|5.56|4.91|5.0495||
2025-07-04 07:58:08|pink_usa_1175|GIFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7143|8.881|8.2588|8.2198|6.6286|5.2857|5.5238||7.8333|8.9157|9.4238|7.3333|8.9505|11.1952|13.025||18.1|18.2481|20.5655|22.825|27|26.8|22.3808|21.525|20.6|19.975||23.75|21.7|22.1|22.2||21.75||27.8|29.5|29.6||28|29.75|27.42|26.55||32.65|35.2769|31.9923|28.2|29.75|28.4|28.59|24.25|19.7577|17.3996|21|12.19|10.3287|14.47|11.65|13.51|10.5|12.156|11.15|8.65|10.75|11.3|8.5||
2025-07-04 07:58:11|pink_usa_1176|GIFOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.46||15.75|||||17.125|16.245|15.5049||15.4|14.25|16.5481|15.4|17.35|20.95|20.2||||21.4|20.7|19.22|18.0875|21.7|22.75|23.65|19.25|16.923|18.314|16.048|19.064|13.85|10.7|10.791|13.25|9.15||8.28|8.28|9.6|9.5|9.1106|6.87|9.49|8.28|8.25|8.25||
2025-07-04 07:58:14|pink_usa_1177|ENGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|10.85|10.35|8.5|8.75|9.26|10.55|11.5504|10.25|8.9|9.54|8.13|9.49|9.87|12.005|12.56|11.85|13.07|14.12|14.56|16.616|16.77|15.51|15.42|13.77|14.7|13.825|15.04|15.12|12.5|12.07|14.5|14.5|14.355|12.575|13.13|14|13.8|13.95|13.61|11.01|12.32|13.8775|11.47|12.56|12.39|10.4|11.55|11.59|11.33|10.292|11.38|9.67|8.88|8.97|9.63|8.26|9.13|8.05|7.536|7.47|6.68|6.3|7.55||
2025-07-04 07:58:17|pink_usa_1178|ISMAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|8.51|7.22|7.14|4.45|4.7|5.87|5.85|6.74|7.88|7.6|9.21|8.9|7.535|5.06|5.22|5.252|5.38|5.26|4.472|5.643|6.54|5.105|5.86|6.92|7.62|7.15|7.03|6.293|6.087|4.89|5.405|5.225|3.72|5.15|5.89|3.92|3.8|3.5|4.36|4.34|5.06|6.24|4.91|5.19|4.2|4.6|6.13|5.63|||8.25||10.64|8.82|9.835|17.7||
2025-07-04 07:58:21|pink_usa_1179|RDEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7813|5.6875|5.8125|6.9562|6.1813|5.05|5.1125|5.4375|6.525|7.4125|5.9562|5.6563|5.75|4.5812|5.4562|5.8431|6.8312|6.8369|6.9063|8.0437|9.3375|10.2188|10.5|10.8187|10.5375|10.9563|9.9563|10.8313|9.8187|11.125|10.9|8.975|9.1001|11.12|11.2|11.035|9.825|9.46|10.53|10.705|10.745|10.99|9.8925|9.39|9.53|8.48|9.71|10.13|8.83|10.04|10.06|10.34|9.51|10.57|9.4|9.1|8.24|8.58|8.15|8.05|7.82|8.88|9.46|8.82|8.91|10.54||
2025-07-04 07:58:24|pink_usa_1180|PGUUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|1.82|1.63|1.55|1.42|0.88|0.88|1|0.975|0.9119||0.6326|0.756|0.724|0.671||||||||0.6129|0.6129|0.6129|0.6129||
2025-07-04 07:58:26|pink_usa_1181|PGUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|7.8575|6.3675|6.0475|5.45|4.43|4.4|4.85|3.3675|4.31|4.36|3.565|2.7|4.04|3.45|||||2.44|3.15|3.2|4.8||
2025-07-04 07:58:28|pink_usa_1182|PHMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|40.2|28.8|33.84|55.2|53.28|33.2292|24|19.98|22.32|15.216|20.61|30.3|28.1592|29.4|50.52|76.2|103|115|130.25|96.75|88.05|66.5|58|76|63.285|66.675|69.4|34.12|38.51|35.81|34.9|31.15|44.9|75|95.79|96.2||
2025-07-04 07:58:31|pink_usa_1183|SMIZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.4|7.55|8.95||7.09|7.6|9.6|10.53|12.75|7.14|7.12|7.16|5.25|6.57|6.7|7.98|7.0635|9|11.25|12.25|12.55|11.25|10.38|11.9|13.25|14.27|13.39|10.25|12.37|12.19|11.11|12.79|14.99|14.67|13.67|14.97|13.8|13|10.04|9.835|8.87|7.99|8.25|7.08|5.48|4.0316|5.625|7.605|7.834|6.81|6.98|8.215|7.46|6.3|5.25|6.5|5.9501|5.9501|5.69|6|8.535|6.424|7.11|7.15|7.25||
2025-07-04 07:58:34|pink_usa_1184|ATVDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.1|7.21|5.52|5.16|4.67|3.51|3.98|3.15|2.4|2.685|3.595|4.14|4.62|4.335|3.99|4.235|||3.45|3.26|3.71|4.25|4|3.98|5|5|5.08|5.1|6.99||
2025-07-04 07:58:37|pink_usa_1185|IDEXY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9375|2.275|2.95|3.1875|3.25|2.975|3.99|3.85|4.0825|4.4625|4.4975|4.09|4.7775|4.95|6.37|7.21|6.435|6.4555|7.7375|7.805|7.575|7.705|6.96|7.21|8.065|8.31|8.15|8.585|8.46|8.52|9.245|8.325|8.8042|9.795|9.285|8.7625|7.85|8.5475|7.6925|6.33|7.3625|7.19|7.645|8.665|6.1825|6.86|7.075|7.845|8.3125|9.15|9.15|7.825|5.87|5.815|5.035|6.5|7.945|9.3075|9.22|10.628|12.66|12.735|14.975|12.825|12.57|13.445||
2025-07-04 07:58:40|pink_usa_1186|SVNLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.34|4.3167|4.25|5.6267|5.6233|5.5467|4.54|4.4633|5.49|4.7367|5.8833|5.8467|7.17|7.28|7.4433|7.7267|8.3367|8.5067|7.8633|7.9133|8.1367|7.7633|7.09|6.62|6.53|6.37|6.28|6.76|7.29|6.98|7.17|6.855|7.13|5.32|6.06|5.395|5.51|4.9|4.33|4.93|5.58|4.47|4.94|4.8875|5.283|5.9|5.59|6.13|4.9755|4.9|4.11|4.89|5.15|3.92|4.11|4.73|5.93|4.62|4.942|4.97|6.11|6.65||
2025-07-04 07:58:43|pink_usa_1187|NBNKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|7.5|6.23|7.13|8.4|5.945|8|8.6|8.4|10.4|11.81|11.65|12.09|9.68|9.5625|10.3916|12.8004|10.58|10.5315|11.1|11.28|12.3|11.7499|11.0418|13.4|14.8||
2025-07-04 07:58:46|pink_usa_1188|NRDBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.442|10.757|9.634|8.151|8.995|9.918|11.101|10.841|9.049|7.336|9.723|7.738|9.305|8.772|11.485|12.635|11.93|12.328|14.074|14.56|12.949|12.375|13.488|13.343|11.809|11.017|9.786|9.534|9.506|10.609|11.747|13.149|13.377|11.557|11.413|10.054|10.805|8.84|9.17|7.33|6.23|7.1525|7.8|6|7.87|8.489|9.08|10.53|11.9|11.77|11.55|10.2|9.41|10.4|12.5575|9.94|11|11.36|11.97|12.29|11.51|11.12|12.87|14.51||
2025-07-04 07:58:48|pink_usa_1189|SWDBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4|37.1|32.6|29.95|27.75|24.5|20.02|7.25|3.25|6|10.85|9.6|9.3|9.39|10.91|12.62|16.11|18.7|12.96|12.06|17.1|14.4775|17.99|18.48|24.629|24.38|23.77|25.7|27.29|26.5|25.82|26.27|25.3|23.63|21.88|22.32|20.255|22.05|22.48|23.01|25.625|24.12|26.36|24|25.49|20.41|23.1|23.075|19.57|14.355|12.825|13.16|16.59|12.65|16.39|18.33|17.64|18.4625|19.46|20.15|17.52|15.15|12.97|15.78|20.4475|15.43|17.29|18.46|20.98|20.51|20.69|18.99|24.27|26.73||
2025-07-04 07:58:52|pink_usa_1190|SVKEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1414|||6|||6.3||8.74|9.01|5.56|5.24|7.26|5.43|7.61|8|10.12|10.52|11.12|11.83|13.85|13.34|13.53|12.56|12.36|12.44|12.19|10.58|10.19|9.49|9.23|10.24|11.11|11.89||11.6|12.35|9.55|10.4|10.1|10.05|9.19|8.6|8.4163|10.2|7.45|9.595|9.5|11.604|12.71|13.26|15.75|13.25|11.35|10.67|10.95|12.8106|11.2412|11.3415|11.1|14.812|14.1|15.54|13.63|16.3|17.99||
2025-07-04 07:58:55|pink_usa_1191|VOLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|6.7|8.0504|10.24|8.3|11.4|12.87|14.1|17.05|18.2|12.53|12.04||12|12.84|13.63|15.39|14.36|15.14|12.6669|14.19|14.7801|12.463|11.368||13.24|11.67|10.36|10.15|11.1|10.61|10.51|13.49|16.5|17.325|19.23|19.68|18.1|16.7|13.8|14.65|14.43|13.3735|15.35|17.588|14.4073|18.5|23.43|26.12|26.6|22.3|21.525|20.9475|17.45|16.325|18.0363|19.865|18.67|20.2|22.325|26.08|27.325|25.7125|24.16|30|28.41||
2025-07-04 07:59:00|pink_usa_1192|VLVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.16|10.75|10.56|13.29|16.3|16.86|18.895|18.76|17.63|17.43|13.895|14.795|14.245|12.99|15.64|16.08|13.95|18.65|23.76|25.82|25.63|22.615|21.544|21.31|17.53|15.9325|18.03|19.95|18.59|20.3104|23.29|27.54|26.37|26.54|24.84|30.738|27.89||
2025-07-04 07:59:04|pink_usa_1193|VOLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|12.5|||16.57|17.75|11.25|11.21||11.96|13.02|12.8|14.48|14.71||||15.64|||11.5|||10.27|9.3|11.07|10.6||||17.21|19.478|20.71|19.1|17.69|14.1||14.59|13.15|15.48|16.8|13.75|18.8|20.9|25.55|24.9|23.25|24|21.68|18.26|17.33|18.8163|21|19.86|20|22.2|25.98|26.66|26.66|25.76|30.8368|28.99||
2025-07-04 07:59:09|pink_usa_1194|ERIXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|9.1|9.5238|10.195||10.3539|10.2|10.085|12.66|14.4375|10.88|10|10.01|8.61|10.03|8.6075|12.21|11.935|11.88|12.5192|12.625|13.2244|12.3597|12.7|12.51|11.52|10.25|9.6|8.98|7.55|7.19|5.14|6.435|7.032|5.82|5.95|6.7998|7.54|8.6701|8.1975|9.1|10.04|7.9027|9|7.77|8.9|11.7|12.051|13.5004|13.45|11.825|10.1875|12.435|7.655|7.45|6.2043|5.584|5.352|5.07|4.86|5.174|5.9889|6.74|8|7.7|8.59||
2025-07-04 07:59:14|pink_usa_1195|SDVKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|16.95|18.75|20.05|17.85|17.21|||4.8|5.25|8.05|9.54|12.26|10.84|11|11.75|16.44|18.5|17.92|12.69|11.08|15.83|13.4|13.59|13.94|16.26|14.37|13.62|13.9581|13.79|14.5|12.49|10.4171|11.27|12.3735|9.64|9.7|9.105|10.05|11.02|11.96|13.535|15.53|16.2599|17.78|18.635|18.36|18.13|14.45|16.295|16.185|14.35|17.96|16.49|15.84|20.105|23|26.315|26.56|24.31|24.99|24.34|20.53|17.05|18.15|20.61|17.99|18.69|19.65|21.43|22.28|20.85|18.18|22.43|21.82||
2025-07-04 07:59:17|pink_usa_1196|IVSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.775|3.7353|4.7625|4.775|4.3|4.045|4.5375|4.9|5.7625|5.775|4.4775|4.35|5.3625|4.4125|5.355|5.675|7.475|7.55|7.6625|8.0625|8.4625|9.8125|9.1375|9.43|9.6082|9.825|8.8925|9.365|8.41|8.835|8.8425|8.3525|10.085|11.405|11.6775|11.8275|11.3175|10.4288|11.1263|10.4394|11.0375|10.925|11.2875|12.8275|14.2|13.125|15.565|17.4625|18.5875|21.97|23.9|22.91|20.975|18.79|16.19|18.25|19.422|20.4|18.875|20.52|24.628|26.812|28.7|26|30.565|29.97||
2025-07-04 07:59:20|pink_usa_1197|IVSXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.825|3.525|4.6875|4.575|4.1625|3.925|4.12|4.7625|5.4|5.97|4.5375|4.175|5.4275|4.41|4.9775||6.975|7.23|7.325|7.8|8.1875|9.3709|9.07|8.525|8.875|9.7375|9.0625|8.9125|7.775|8.1875|8.725|8.2875|9.75|11.4|11.3125|11.5125|11.375|9.6475|11.2175|10.253|10.805|11.3375|11.25|12.9375|14.3725|12.2801|15.4375|17.25|19.125|22.7|23.65|24.77|22.25|20.24|19.89|18.72|19.9|21.32|18.1|19.2|24.26|26.91|28.8226|26.655|29.61|29.36||
2025-07-04 07:59:23|pink_usa_1198|ELUXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||40.4|37.2|35.1|34.4|39|40.8|46.1|47.2|49.9|47.7|56.8|63.2|60.8|80.15|29.875|30.5|37.5|39.625|40.625|39.75|37.5|33.625|25.125|27.563|33.188|29.75|26.811|28.9|36.09|36.45|34.87|35.92|34.96|38.75|44.69|41.9|42.52|39.48|36.76|44.12|48.06|43.75|44.95|46.75|54.4|55|31|37.8|44.55|50.8|44.55|33.35|32.25|28.75|25.45|17.15|13.79|25.3|41.4|48.94|42.7|44.71|38.51|47.5|50.09|54.5|33.5|34.49|44.6|38.07|48.84|52.57|51.16|53.91|52.71|48.63|47.19|50.28|50.427|59.37|65.005|61.135|56.575|58.49|46.21|53.82|51.12|46.73|52.965|64.4|72.89|66.37|65.88|50.3|44.74|45.71|52.29|43.41|44.89|50.32|40.56|32.99|43.695|47.79|47.545|57.12|50.84|44.85|35.52|31.16|25.25|28.64|24.33|26.28|21.95|19.67|17.02|19|19.14|14.92|16.91|13.055||
2025-07-04 07:59:28|pink_usa_1199|SKSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|10.7||14.82|16.3|13.65|12.8||19.5|18.55|14.25|13.5|18.5|13.7|15.4||16.95|18.06|18.95|18.6|21.45|23|20.54||24.54|21.08|21.15|18.2|19.01|21.5|21.66|22.6|24.35|23.45|22.3|21.4|20.05|19.06|18.75|15|17.45|16.25|18.15|22.01|24.08|19.15|20.64|24.25|23.85|28.55|28.65|24.5|25.25|16.6347|15.21|15.93|17.2|14.25|13.67|13.84|17.7|18.5|19.63|20.1|25.3|23.75||
2025-07-04 07:59:31|pink_usa_1200|SKBSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|23.1|23.59|20.65|22|25.4|20.42|18.8|18.62|19.03|22.31|21.67|22.93|24.03|23.87|21.99|21.805|20.43|18.555|18.81|15.37|18.01|16.13|18.48|22.4|23.862|19.354|20.64|24.121|24.33|27.59|29.2|23.021|24.268|17.53|14.95|16.32|18.51|13.54|14.71|16.21|18.2925|17.58|20.31|20.85|23.635|24.81||
2025-07-04 07:59:34|pink_usa_1201|SKFRY|price_second_month|0||||||||||||2.5391|2.9375|2.8906|3.2188|3.3828|3.5469|3.5078|2.1406|2.5313|2.7031|2.8281|3.8516|4.5391|5.5938|6.25|5.0313|6.125|6.75|5.0313|3.375|3.9375|4.0313|4.125|4.0313|4.2188|5.0625|4.1563|2.875|2.4375|3.0938|3.3438|3.5938|4.7188|4.25|4.5156|4.563|4.563|4.875|5.094|5.188|5.5|5.656|5.781|5.281|6.031|5.75|6.719|5.828|5.063|5.281|3.75|3.188|3.5|3.875|5.672|5.531|4.969|4.485|3.641|3.531|4.344|4.163|4.068|4.463|5.825|6.313|5.853|7.055|6.503|6.975|7.753|9.2|9.3|9.125|9.163|10.675|12.5|10.35|12.252|13|14.6|16.2|14.55|16.65|18.8|23.55|20.35|17.5|18.8|18.83|15.1|7.95|8.45|11.77|15.25|16.55|15.76|17.36|17.82|26.65|27.91|29.85|23.6|21.14|25.31|19.88|20.7|24.18|24.75|24.4|26.59|27.51|26.61|25.79|23.13|20.64|25.25|24.34|19.085|17.42|16.56|17.644|16.81|17.94|18.92|20.49|19.99|22.58|20.98|19.75|19.26|15.935|16.86|15.46|16.21|19.018|17.79|18.35|20.01|24.53|27.4|27.18|25.55|22.92|18.24|17.87|14.94|16.64|18.99|15.89|16.4|18.76|21.83|22.02|19.05|19.26|21.5132|22.49||
2025-07-04 07:59:39|pink_usa_1202|SKUFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6633||14.4162||15.6|19.3709|19.784|26.45|26.1788||23.75|21.96|25.1|21.767|21.15||24.8|||26.2065||25.5|24.33|20.85|24.29|25|20.02|17.26|16.61|17.59|17.13|17.28|20.03|19.98|19.91|23.3|21.848|20.87|19.2278|15.55|16.4832|16.45|15.6|19.05|17.85|14.65|20.05|20.5|26.8|26.9|26.95|23.55|20.425|17.15|15.65|15.905|19.07|17.982|16.751|16.694|19.94|21.8545|18.535|19.18|19|22.6||
2025-07-04 07:59:42|pink_usa_1203|TLSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.665||||14.72|12.94|14.58|12.73|14.19|13.25|13.9|13.81|14.45|16.28|15.25|15.04|14.58|13.83|12.66|12.23|11.245|9.66|9.105|9.265|9.03|7.51|7.99|8.96|9.385|8.885|9.41|9.82|8.905|8.84|8.515|8.42|8.7|8.5825|7.88|6.53|7.77|8.53|8.44|9.06|8.52|7.845|8.08|8.27|7.04|5.48|5.115|4.96|3.805|4.72|4.78|4.99|6.03|5.68|6.32|7.73||
2025-07-04 07:59:45|pink_usa_1204|ATLKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8459|2.0938|1.8875|2.1187|2.4875|3.1688||||4.3187|4.3312|4.185|3.725|3.975|4.45|3.575|1.88|1.7175|2.4425|2.985|3.8|3.415|3.2525|3.7975|5.3875|5.9325|6.25|5.4775|4.7275|6.5925|5.2675|5.5625|6.245|7.3075|6.9525|6.855|6.9535|6.9125|7.5275|7.3312|7.2175|8.0675|7.6575|6.325|6.655|5.4512|6.4512|7.175|7.6575|8.1875|9.1075|9.605|11.1275|10.6725|10.39|7.1925|5.7425|6.8037|6.9875|7.5075|9.17|8.86|9.4325|11.47|12.9825|15.125|15.7225|17.235|15.7075|13.805|10.85|10.41|12.26|11.82|14.28|13.7675|15.36|17.39|18.87|17.97|15.74|17.36|17.158||
2025-07-04 07:59:49|pink_usa_1205|ATLCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1082||1.675||||2.4583|2.7668|2.575|||3.5332|3.45|4.075|4.1|5.775|||||9.3|3.625|3.3625|3.7|4.1625|3.2125|1.2375|1.565|2.2|2.6125|3.325|3.095|3.0125|3.425|4.8375|5.34|5.5775|4.815|4.19|5.8575|4.665|4.915|5.55|6.49|6.13|6.21|6.19|6.4975|7.0125|6.675|6.5823|7.465|6.8|5.735|6.075|5.1|5.9675|6.4755|6.7725|7.37|8.0655|8.6969|9.9325|9.515|9.3|6.675|5.36|6.3|6.2787|6.695|8.005|7.7675|8.5525|9.995|11.2925|12.97|13.4825|14.48|13.385|12.205|9.43|9.31|11.14|10.53|12.45|11.88|13.3|15.09|16.372|15.99|13.87|15.071|15.024||
2025-07-04 07:59:52|pink_usa_1206|ATTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:59:53|pink_usa_1207|HUSQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1771|4.85|||6.4|||7.07||7.35|5.15|||5.1||4.95|||6.11||6.4514||||6.7|||6.4|||||||9.62|9.29|10.77|9.85|7.77|7.82|7.92|8.74|7.67|7.7|6.5|6.33|10.855|10.24|12.65|14.13|12.8|14.26|12.7755|9.14|6.7921|7.4|8.52|8.8833|8.56|6.9563|7.62|8.559|6.81|5.45|5.3|5.27||
2025-07-04 07:59:55|pink_usa_1208|HSQVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|6.96|11.26|13.64|14.3|13.05|11.42|12.55|13.87|16.45|15.1|10.03|8.99|12.01|9.71|9.66|11.5|12.29|12.01|12.59|11.77|13.38|15.87|15.15|14.46|15.844|15.98|13.05|13.03|12.42|16.1|17.3|14.06|17.26|20.25|19.63|18.25|21.73|19.8|15.74|15.07|15.5|17.01|15.61|16|13.5|13.94|20.72|21.34|25.12|29.3|27.43|29.35|23.65|17.7|13.9|14.57|17.63|16.83|16.22|15.46|15.67|16.23|13.61|11.53|10.46|10.305||
2025-07-04 07:59:58|pink_usa_1209|ALFVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25||13.72|14.68|17.55|22.1|22.2|17.81|16.85||||17.4145|22.99|22.36|22.68|24.17|26.139|26.582|23.334|20.88|19.5|19.04|16.7|17.88|15.35|15.16|16.22|14.99|18.27|20.11|22.765|23.76|24.47|25.21|26.38|21.355|22.07|21.02|18.025|24.72|25.68|20.3|25.17|26.08|31.58|35.99|40.155|38.69|31.13|27.03|27.75|27.93|32.71|36.145|33.32|37.425|36.54|45.58|44.69|43.0775|43.36|42.45||
2025-07-04 08:00:02|pink_usa_1210|SCTBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.0877|9.67|10.14|10.2506|9.4||10.77|11.48||7.81|||8.35||7.84|9.21|9.3|||10.19||10.88|12.01|||12.86|15.13||15.96||14.62|15.14|15.6|15.8|16.85|17.6|15.8|17.75|16.8|15.05|16.75||||11.29|14.7|16.63|15.06|16.62|16.68|15.24|12.71|10.215|8.65|8.49|8.58|8.43|7.58|8.15|9.71|10.5|10.515|11.575|12.9|15.35||
2025-07-04 08:00:05|pink_usa_1211|GNGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75||||29.58|32.71|30.93|29.88|35.9|31.25|35.41|26.24|24.63|23.13|25.84|25.01|22.44|24.42|22.17|21.285|20.07|15.63|16.45|20.68|17.73|18.305|12.49|9.24|10.945|10.2625|11.735|13.88|13.71|17.98|17.38|17.83|23.32|20.55|28.01|35.7|40.9|42.39|38.11|29.09|19.49|22.52|22.11|23.17|16.96|21.455|20.0675|18.038|19.79|15.13|19.73|19.37||
2025-07-04 08:00:08|pink_usa_1212|SSAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.57|1.63||1.75|2.45||2.796|2.7|2.27|1.64||1.66|1.38||1.75|0.958|1.6|1.58|2.19|2.7|2.72|2.48|2.76|3.13|2.54|2.7068|3.6|3.15|2.8|3.73|3.94|2.8|2.4|2.274|2.966|3.02||
2025-07-04 08:00:11|pink_usa_1213|ASAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2467|3.3833|4.5|4.56|4.55|3.7133|3.71|5.04|4.34|5.0967|5.6967|6.5733|6.7367|7.25|8.2233|8.3733|8.56|8.3967|8.81|9.9667|10.0933|9.57|10.316|9.18|10.27|10.18|9.19|9.65|10.87|10.6|10.22|11.11|10.92|10.19|9.14|10.13|10.12|10.426|11.7699|11.18|9.8|11.43|12.32|13.29|15.55|15.95|14.77|14.2115|11.89|10.13|11.3|12.12|11.48|11.2786|12.63|14.17|14.44|16.07|14.76|15.25|15.65||
2025-07-04 08:00:14|pink_usa_1214|TLTZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5568|9.2004|8.9403|9.422|7.264|8.42|8.5453|7.9865|7.7071|6.0694|5.8314|5.5877|5.6744|5.8574|6.3776|5.6888|5.5299|4.9037|4.7784|3.8825|4.4123|3.8632|3.803|4.37|4.84|5.74|6.19|5.645||6.53|6.05|6.16|||7.22|7.492|6.193|7.269|6.24|6.325|6.65|7.4|6.99|6.32|6.54|5.33|4.29|4.52|4.815|3.37|3.87|4|4.778|5.28|4.9925|5.52|7.494||
2025-07-04 08:00:18|pink_usa_1215|HXGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3929|4.2886|4.6771|4.5129|4.8243|4.7929|5.1857|5.2043|4.4714|5.0857|4.9771|5.55|5.8843|4.8134|5.7443|6.2686|6.8961|7.0221|8.3786|7.7429|8.5321|7.1486|7.3786|6.8193|6.4429|7.9857|7.9071|7.2729|9.8814|11.7514|12.43|14|17.3|14.26|13.05|12.14|10.47|11.115|11.01|11.4365|9.01|10.01|11.5665|10.84|10.19|8.47|11.33|10.14||
2025-07-04 08:00:21|pink_usa_1216|NDRBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4317|1.4645||||||2.3265|1.8|1.9875|2.35|2.35|2.4||2.7375|2.8||3.1375|3.2625|3.6625||4.5125|5.125|6.505|6.775|8.125|10.4275|13.4813|13.97|9.612|8.9496|9.742|8.8|11.8|11.1|7.1195|6.58|5.5|5.25|4.856|4.29|3.962|4.298||
2025-07-04 08:00:24|pink_usa_1217|SWMAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:25|pink_usa_1218|THQQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.05|53.8911|56.9868|86.19|86.97|69.81|58.32|52.35|52.26|38.22|29.7|28.2|13.8|13.95|12.78|9.84|15.24|14.52|14.7|12.35|11.2338||
2025-07-04 08:00:27|pink_usa_1219|SASDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:29|pink_usa_1220|EVVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|7.756|9.432|12.428|14.24|13.46|13|15.56|11.86|15.012|16.6|18.55|26.97|39.86|58.5|73.3|75.7|133.8|179.39|161.01|104.83|106.44|105.68|80.475|98.38|120.7|131.01|109.75|106.58|129.75|105.26|104.17|87.55|76.43|68.4||
2025-07-04 08:00:31|pink_usa_1221|BDNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.78|44.2|38.65|38.18|29.76|34.28|44.05|45.57|64.29||70.69|||70.7||48.04||47.69|41.2|54.504|44.582|43.96|57.59|70.66|82.91|80.63|70.68|69|84.33|83.11|66.08|72.2|82.105|62.32|53.0206|54.8|50.097|68.45|61.31|59.41|70.02|64.73||
2025-07-04 08:00:35|pink_usa_1222|BOLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:36|pink_usa_1223|HXPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4868|0.52||0.74||||0.8265|||11.3|9.94|10.35||||||10||||10|||||7.5|||6.36|7.16|9.932|11.31|11.4|12.6|11.6|10.58|8.53|9.13|10.52|10.48|9.92|9.6|9.85|11.7|11.4|10.6|9.39|10.215|9.115||
2025-07-04 08:00:39|pink_usa_1224|BOZTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.32|10.15|8.9|9|5.51|6.68|5.7625|6.1825|5.56|5.77|7.295|14.04|17.174|21.17|23.44|19.17|18.055|15.705|10.175|5.755|8.94|11.04|10.8|||12.35||10.6|10.03|11.745|9.7||
2025-07-04 08:00:42|pink_usa_1225|LNEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:43|pink_usa_1226|LNDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|8.65|9.5|8.9||4.15|5.75|9.92|12.2|13.15|13.92|24.09|23.3|18.44|23.14|22.55|23.29|21.41|21.42|20.7|19.55|19.57|18.75|15.19|14.35|17.45|13.48|14.92|15|17.94|18.02|16.27|20.31|20.41|22.705|25.03|23.15|31.7|34.95|26.696|32.1|30.4|29.28|31.51|27.8515|24.9|25.4|26.285|33.39|32.65|29.5|36|39.4|44|1.45|2.7|1.85|1.05|0.665|0.61|0.65|0.8|0.7218|0.6|0.6138|0.44||
2025-07-04 08:00:46|pink_usa_1227|ORXOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.12|16.03|20.58|||11.72|6.9|||||4.65|3.7945|2.8||5.25|4.55|4.18|4.85|6|7.285|7.65|7.3|6.11|6.1|6.1|5.6|5.45|5.85|4.86|4.13||||2.645|1.73|||||1.32|1.65|1.27|0.995|1.475|1.475||
2025-07-04 08:00:49|pink_usa_1228|NTNTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:50|pink_usa_1229|BIOGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02||10||10.604|10.388|10.156|11.576|||17.14|||9.855|9.82||9.65|10.23|12.08|11.5|11.5|9.35|9.2875||
2025-07-04 08:00:53|pink_usa_1230|SVCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:54|pink_usa_1231|RSLBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69||2.69||||4.24|||||7.5247||13.99|11.65|11.4373||14.95|21|25.75|26.4|24.65|16.85|16.51|12.098|13.2|12.12||13.2|19.5||9.75|8|||10.3|10||6|4.8495|4.51|||5.5|7.29|6.45|8|8.33|13.23|14.59|18.33|23|22.5||
2025-07-04 08:00:57|pink_usa_1232|BIOVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28||||10.35|12.35|10.5923||||||||||||||||20.4|31.25|22.9|21.75|||16.5|20|21.7|22.3|17.85|16.75|17.85|22|24.99|20.4505|21.7|22.55|19.38|22.55|20.36|18.35|21.05|25.495|25.7557|31.28|27.23|29.695|30.29||
2025-07-04 08:01:00|pink_usa_1233|GENTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|9.31|16.35||47.55||64.28|48.84||27|25|21|18.75|||16.9|||11.7|13.8|9.5786|9.99|11.15||
2025-07-04 08:01:02|pink_usa_1234|HNNMY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.94|3.905|5.605|5.85|5.505|6.86|6.24|6.96|6.86|6.9|6.84|6.32|6.64|6.93|6.83|6.74|7.09|6.84|7.31|8.75|8.8|8.2|8.32|7.76|8.255|7.99|7.81|7.655|6.82|7.48|5.93|5.78|5.28|4.8|5.12|4.962|3.87|3.22|3.06|3.445|2.92|3.53|3.51|4.13|3.9|2.6975|2.99|3.17|4.205|4.8648|4.27|3.92|3.6905|2.72|2.42|2.05|2.405|2.86|3.36|2.54|3.01|3.225|3.01|3.07|2.65|2.85|2.835||
2025-07-04 08:01:05|pink_usa_1235|EKTAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|14.85|15.1495|16.17|14.68|12.92|12.9|9.79|10.295|8.905|6.36|6.43|8.24|6.93|7.61|9.42|8.3|9.56|9.1|10.24|7.9|10.675|13.215|13.52|11.584|12.4|13.725|13.15|12.915|7.83|9.36|12.675|13.13|12.73|13.92|11.32|12.04|8.3|6.6922|4.77|5.54|7.475|7.62|6.61|7.946|7.57|6.225|7.11|5.434|5.3375|5.075||
2025-07-04 08:01:08|pink_usa_1236|HMRZF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|21.8|26.625|29.825|28.675|33.35|30.45|35.25|34.6|35.95|32.73|32.8|32.9|33.8|36.91|34.3|35.57|34.68|37.02|43.4|45.9|41.72|41.4|38.9875|40.63|40.28|39.38|39|33.48|36.72|30.4|29.125|26.59|25.08|26.22|26.06|17.84|16.88|15.39|17.82|14.8971|17.69|18.102|21.6291|22.08|12.365|15.2368|18.06|21.6365|24.7153|20.757|19.5817|19.95|13.89|13.2|10.18|12.2|15|16.45|13.31|16.3|16.13|16.305|16.6|13.19|12.14|13.54||
2025-07-04 08:01:11|pink_usa_1237|ZFSVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||471.6786|273.8717|250.168|222.45|210.346|248.04|120|90|85.835|109|127|128|169.5|146|142.593|155|163.782|172.187|178|198|238|||||307.5|286.9569||311|296.5|257.5|179|133|174.4|217.35|225|231.9|221|216.85|236.52|285.5|267.1|217.44|212.73|253.88|210|240.19|245.75|277.65|264.65|260.45|279.15|296.9|296.03|299.95|313.23|325.39|326.15|277.3|261.73|213.9|242.05|254.14|261.2|280.11|290.2|302.26|300|332.25|297.6|299.4|311.5|323.45|323.05|358.6385|392.05|445.6|328.58|372.55|411.25|423|420|446.075|420.3|469.99|457.2|436.032|478|469.0001|469.1|457.07|485.784|506.162|506.84|570.16|611.072|610|705.84||
2025-07-04 08:01:15|pink_usa_1238|ZURVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.76|8.938|8.631||9.5125|12.065|11.5157|11.1255|13.0005|14.6435|15.2905|14.275|14.695|14.575|14.525|12.925|9.75|6.925|8.95|10.825|11.575|11.765|10.19|10.835|11.15|14.185|13.38|10.955|10.585|12.26|10.515|12|12.49|13.86|13.135|13.015|13.99|14.935|14.8985|15.038|15.685|16.21|16.245|13.875|13.115|10.46|12.05|12.87|13.0975|14.0025|14.5125|15.17|14.985|16.555|14.905|15.0425|15.6175|16.205|16.16|17.86|19.69|22.095|16.21|18.5194|20.54|20.9063|20.905|22.295|20.58|22.995|22.94|22.05|23.7475|23.7225|23.63|22.9735|24.745|25.135|25.655|28.14|31.18|31.57|35.22||
2025-07-04 08:01:19|pink_usa_1239|CSGKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:01:20|pink_usa_1240|SSREY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1875|12.5|15.0475|14.51|15.775|17.8377|20.375|18.475|19.76|22.25|23.4725|21.9725|20.315|20.944|22.685|22.265|21.13|23.685|22.74|22.45|21.2|22.88|23.16|22.55|22.89|23.375|25.61|22.09|22.165|22.86|24.23|23.56|25.348|26.71|27.25|17.35|20.28|23.1299|23.2545|24.5|23.9|23.46|26.155|20.55|19.09|22.13|26.0075|25.52|23.62|29.38|29.11|30.632|32.54|36.25|39.821|44.815||
2025-07-04 08:01:23|pink_usa_1241|SWZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1765.44|1696.22||3175|3955.65|5784.45|6122.9|6450|5573.3|4705|5147.35|5269.5|5286.6|5844.35|4775|5703|5143|5590|5830|5956.1999|5180.2|7732|6900|6250|4335.53|5291.09|5088.51|5184.23|5076.37|4403.33|4323.18|4195|3750|3796.44|3950||
2025-07-04 08:01:27|pink_usa_1242|BLHEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.25|||||10.12||9.71||||||||||||||13.04||12.86||12.02|12.09|11.62|12.28|12.59||||||15.84||||17.61|18.9|17.39|13.44|15.86|14.38|17.1||16.09||17.25|17.64|16.21|14.22||15.37|||15.88|17.1|17.38|19|19|23.11||
2025-07-04 08:01:29|pink_usa_1243|JBAXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|7|7.6|9|8.55|7.88|6.83|8.03|6.5|6.62|6.602|7.54|8.04|8.85|9.02|9.23|8.97|8.865|8.935|9.19|11|9.69|9.3|8.01|8.6|8.31|8.89|9.72|10.5|11.06|12.22|12.96|12.24|10.565|8.1725|8.075|8.12|7.84|9.26|8.32|8.29|9.28|11.43|12.07|13.17|13.79|14.274|11.93|9.85|9.82|11.45|13.04|12.27|13.4|9.86|10.91|11.68|11.63|12.94|13.006|13.863||
2025-07-04 08:01:32|pink_usa_1244|JBARF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6209|27.333|33.8855|36.0147|42.4544|40.8325|36.7302|36.2532|38.0181|34.7744|31.8646|32.7|40.85|42|47.5|46.43|46.2|45.15|43.75|44.75|47.2852|54.85|54.8|47|40.45|41.6501|41.1|44.01|48.1|53.3|56.078|58.02|66.3|63.602|54.59|40.85|39.99|44.2|39.4573|47.03|40.85|40.32|46.75||||67.6535||66.21|45.95|44.185|56.664|65.975|65|69.6199|54.34|53.545|62.1|60.97|60.765|67.995|69.675||
2025-07-04 08:01:36|pink_usa_1245|CFRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.66|3.21|3.28|3.49|3.85|5.41|5.7|6.5|5.31|4.99|5.95|5.97|6.31|7.42|8.22|9.061|9.94|10.08|9.83|10.43|9.56|9.34|8.99|9.07|7.31|7.65|6.328|5.845|6.14|6.39|7.55|8.23|8.63|8.6|8.94|9.15|8.525|6.535|7.31|7.34|7.85|7.66|7.3|5.75|6.445|8.48|9.7399|10.44|11.31|14.86|13.76|11.06|11.37|12.5775|15.5|16.56|13.88|12.26|15.36|15.77|15.83|13.7|19.97|19.32||
2025-07-04 08:01:39|pink_usa_1246|CFRHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|21|27.05|34.2511|34|35.25|37.55|54.2|56.75|64.75|51.75|47.82|61|61.5|61.35|74.2|80.2|91.12|97.25|101.4442|99.55|105|95.35|94.07|89.5945|86.5|75.6|74.38|63.32|59.81|60.9|63.8501|75.87|83.19|89.55|86.25|88.5046|92.31|90.3|64.66|73.4867|74.95|77.8|77.25|69.7|57.62|65.76|86|97.9|114.5159|109.4|149.18|136.98|111|114.8025|127.11|151.25|165.7|145.76|123.31|156.2001|157.5155|159.3|138.765|202.85|186.5||
2025-07-04 08:01:42|pink_usa_1247|SZLMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|10.446||11.86|12.56|11.25|11.89|12.43|11.78||12.5|12.322|11.94|13.15|14.93|16.06|18.05||17.68|18.25|18.14|18.54|20.3|22.42|23.6|24.78|23.54|17.9|20.25|23.23|25.01|25.14|25.64|28.16|32.31|28.2645|26.69|26.57|30.43|29.02|30.55|32.6|36.51|33.93|40.72|41.59|43.14|49.25||
2025-07-04 08:01:45|pink_usa_1248|ABLZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|14.9|18.15|20.0845|20|17.3125|18.478|20.8|23.7|26.15|19.5|18.77|21.65|16.2197|17.85|18.3903|22.45|22.05|22.43|25.5475|25.1025|23.9387|22.8651|22.935|21.1|22.18|20.1|18.85|17.71|20.5625|21.92|20.555|22.85|24.85|23.28|25.5|25.3|23.9765|22.2|20.1525|20|18.2|18.51|21.85|24.12|19.9035|26.16|26.91|29.92|34.92|38.92|35.41|32.87|30.4|29.216|30.592|33.948|37.53|36.408|38.052|45.4|55.47|57.718|56.544|57.858|58.734||
2025-07-04 08:01:48|pink_usa_1249|RHHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9375|13.2188|14.5313|15.2188|13.5313|13.2188||12.2658|10.6875|9.4812|8.9125|9|8.7813|10|9.0313|8.9375|7.5313|9.5125|9.625|11.3125|12.95|13.1687|12.1375|13.175|13.0625|15.8|17.3875|18.875|18.375|19.5|22.975|22.7625|22.3125|22.9625|21.875|23.85|24.55|21.6875|20.95|17.425|14.025|17.12|19.92|20.46|20.855|17.15|16.965|17.21|18.78|21.96|21.875|19.855|21.79|19.585|22.75|24.605|28.685|31.17|31.13|35.025|38.38|36.89|36.51|37.46|34.13|38.46|34.155|33.49|32.05|32.88|30.55|27.76|30.42|34.38|31.75|31.58|28.91|26.81|30.96|32.43|34.65|32.88|34.18|38.57|39.89|43.35|43.7|40.82|41.1|43.76|50.22|48.78|47.23|42.54|40.44|40.92|36.05|39.59|36.63|33.69|32.73|32.01|42.33|36.24|41.74|40.3||
2025-07-04 08:01:52|pink_usa_1250|RHHVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.55|71.4|71.75|69.5|79.25|76.123|73|73|||89.64|103.6|106|96.35|108|101|122.01|135|145.5|148.5|153.487|175.5||192.5|190|176|185.194|190|171.815|171|136|125|135.5|153.5|168|167.8972|132|135.5|140|143.66|166.75|169.8|148.9|175.25|162.25|182.6|186.15|228.464|263.38|254.83|275.2|306.12|300.6|292.25|301.35|271.04|295.31|272.15|267.24|252.56|252.7225|247.93|221.48|243.25|274.55|253.4|252.64|233.6|219.32|247.75|248.05|269.52|272.25|274.1|303.35|325.6|355|348|327.91|346|349.9999|404.55|379.5001|365.5|348.92|322.8|317.4301|292.632|315.2|297.9|265.75|263.164|251.342|336.07|287.038|329.3475|313.21||
2025-07-04 08:01:56|pink_usa_1251|NSRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.9||10.85|10.85|12.3252|11.7252|14.9|17.4752|21.2|18|20.55|18.75|17.7|19.85|18|16.95|19.1752|21.45|21.5|22.05|20.7|20.85|20.6|22.28|24.1|21.56|20.24|19.84|20.84|21.8|23.34|26.58|26.14|23.78|25.62|27.78|26.32|28.14|29.52|29.48|29.94|34.36|35.6|37.34|38.98|43.68|47.76|47.6|49.36|44.21|36.25|32.51|36.47|41.45|47.42|49.74|45.14|51.55|54.73|56.62|64.33|62.075|56.13|61.29|56.85|62.31|65.5|69.97|66.32|65.45|73.11|75.44|78.575|77.57|75.05|78.145|77.44|73.648|73.94|69.86|73.9|79.5|67.3|73.69|85.16|84.76|85.41|79.53|76.23|83.75|85.22|90.33|99.16|112.39|103.94|102.91|108.03|120.405|111.08|104.82|123.67|126.29|128.5|130.03|121.96|117.06|118.99|112.515|118.73|120.13|113.92|103.97|106.3|106.92|86.78|96.5|106.51||
2025-07-04 08:02:00|pink_usa_1252|HCMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2571|11.5238|14|12.5143|11.4762|11.381|12.4762|13.5619|14.419|11.381|10.1333|12.2952|10.8857|11.5524|12.6095|15.1857|15.0571|13.1714|13.7695|15.2286|16.8952|15.3238|13.881|14.6|15.1143|12.0952|10.78|7.3|8.99|10.71|10.75|11.33|12.02|11.61|11.14|11.64|10.52|9.915|8.95|9.495|10.01|9.45|10.31|9.24|7.92|9.59|10.5|11.26|11.88|11.34|10.02|11.08|9.7601|8.89|10.15|12.3196|12.66|13.18|14.13|16.1|17.205|19.25|20.265|21.8215|23.16||
2025-07-04 08:02:03|pink_usa_1253|STMEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55||||||6.9|6.7799|||||9.4||7.875||9.6|8.3|7.5|9.07|8.75|6.82|6.9|5.61|5.4809|7.8|9.15|13.6|16.33|16.73|22.1|22.92|23.71|20.86|14.4175|17|17.63|17.32|24.43|28.65|25.055|30.45|37.44|40.222|37.716|44.85|49.232|41.934|40.396|34.624|36.518|47.816|43.455|46.472|44.96|45.438|42.528|30.174|25.356|27.215|25.57||
2025-07-04 08:02:06|pink_usa_1254|PRGAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:02:08|pink_usa_1255|SHLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.05|54|63.9|69.95||76.55|90.55|117.98|109.34||105.45|109.36|121.74|126.49||128.7||147.9|144.4|||155.0482|154.67|140.6|162.8|||161.1|159.29|184.25|191.6|186.3|191.9|205.3|216|224.2|240.8|215.7|231.6|202.45|209.94|213.85|209.5|248.2|257.45|227.05|260.51|277.85|293|278.5|322.35|263.5|225|206.82|172.25|190.25|211|209.5|220.1675|208|259.1|266.24|256.25|288.86|273.5|355.446||
2025-07-04 08:02:11|pink_usa_1256|SHLRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.25||82.4||||120.5|||118||||143.5|142.35|148.5|136|151|149.57|145.0759|||||||||||||220.4808|233.75|208|225.4||220|208|220.03|242|230|208|246.06||277|287|305.75|267.2|215.5|188.65|182.75|173.8|197.5|200|223|215.8|251.1|262.326|263|266.0896|281.26|341.9||
2025-07-04 08:02:14|pink_usa_1257|AHEXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|20.85|23.9|25.9|24.7|25.45|22.87|28.49|33|34.15|21.21|20.21|25.35|20.11|23.16|24.19|29.06|28.6|33.27|38.78|40.23|41.64|37.18|35.0665|40.59|40.52|38.58|33.305|29.31|30.215|29.45|30.7761|35.65|37.09|36.844|38.025|40.025|30.23|29.79|24.255|26.455|27.07|26.43|31.3|29.43|23.9653|26.14|29.685|32.14|33.67|27.64|23.16|24.83|19.47|15.96|17.03|18.41|15.38|21.655|23.678|20.732|19.221|16.41|12.95|12.8|14.06||
2025-07-04 08:02:18|pink_usa_1258|SGSOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.616|4.916|4.832|5.14|5.14|4.756|5.784|6.42|6.748|7.5|7.164|6.412|7.58|7.204|8.02|8.552|10.108|9|9.2384|8.776|9.854|10.08|8.912|8.607|8.104|7.756|7.05|7.46|7.834|8.774|8.844|7.928|8.486|9.548|8.832|9.752|10.164|10.216|10.638|9.316|9.882|10.168|9.836|10.25|9.9473|9.0956|10.404|11.456|12.37|12.228|12.554|12.302|11.32|9.912|9.028|9.648|9.204|8.93|9.06|8.29|9.53|9.05|11.09|9.63|10.2|10.43||
2025-07-04 08:02:21|pink_usa_1259|GLNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|13.75|10.61|12.02|10.56|12.29|10|9.37|9.82|11.5|11.02|11.93|10.4|8.84|9.05|5.485|2.79|3.3|3.746|4.78|6.935|8.11|7.32|9.05|9.135|11.21|9.83|7.906|7.49|8.02|6.51|5.56|6.34|5.855|3.79|4.42|5.68|8.5245|9.21|8.91|9.47|11.42|13.17|11.96|13.19|12.01|10.28|10.89|11.26|9.81|12.44|10.59|9.46|8.75|7.39||
2025-07-04 08:02:24|pink_usa_1260|CCHGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.602|17.838|22.52|19.77|24.27|20.16|19.34|22.11|20.71|24.125|28.6|33.865|32.225|32.8|35.09|34.14|29.65|34.575|36.33|32.81|33.255|34|23.42|26.32|29.5|32.78|35.81|36.2|30.89|29.6825|22.3|23.38|24.08|25.69|30|29.39|27.74|31.23|34.72|37.0899|35.39|42.38|55.492||
2025-07-04 08:02:26|pink_usa_1261|KHNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|22.7|22.81|24.06|23.5|22.22|25.27|25.73|27.52|26.69|27.374|26.08|28.66|29.4|26.8|27.45|26.64|28.2|28.55|25.85|28.06|32.01|35.25|34.9|35.14|30.3|32.295|27.38|27.756|25.98|28.25|33.07|31.75|28.89|37.17|44.74|47.84|63.5|72.05|57.88|52.52|53.06|48.74|47.28|51.6275|57.955|60.51|57.78|64.53|54.9|59.992|46.91|46.45|45.66||
2025-07-04 08:02:29|pink_usa_1262|CLZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|5.9|8.17|10.95|10.02|13.12|13.45|17.75|16.5|20.3|13.55|9.84||12.65||10.85|14.99|14.74|15.79||20.26|20.04|17.87|18.114|17.99|21.83|18.61|18.42|16.46|17.83|17.595|15.7|19.05|21.24|22.97|27.33|25.63|23.88|23.29|21.52|21.065|18.49|18.06|20.58|22.73|18.47|20.88|20.21|20.94|22.105|21.63|21.07|18.03|19.13|19.69|17.31|17.35|14.85|15.7|14.95|12.62|17|15.2|12.25|12.37|12.79||
2025-07-04 08:02:32|pink_usa_1263|PGPHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111|||110|134|||187||177.46|190.5||||||262||248|264.4|252.85|288.55|296.35|317.15|316|364.25|364|424.92|465.5|491.92|525.15|598.3|643.25|681|748|744.2|758|655|700.0001|700|813.8876|837.5|984.85|817|984.65|1073|1240.8|1451|1750.5|1676.999|1363.9|1079.975|1037.65|956.75|961|915|1043.735|1278.075|1398|1324.735|1413.2574|1426.49|1590.12|1326.705||
2025-07-04 08:02:35|pink_usa_1264|SXYAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4167|6.4967|6.9167||8.6667||||||||12.9|15|||18.29|17.04|23.42|25.085|26.9|31.98|36.01|39.23|32.72|26.46|22.41|25.27|29.44|27.37|28.03|26.99|28.83|30.04|32.04|25.865|25.39|26.92||
2025-07-04 08:02:37|pink_usa_1265|SKFOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|18.5|18.5|21.9167|0.514||0.5556|||0.5864|||0.5431||0.5653|0.6889|||||||1.0181||0.9931|0.9175|0.9139|||||1.4172|1.7486|1.8357||2.4167||200|121|135|151|142.5865|170|180|177|240|250|270|321.5|363|395.4999|318|272.85|236.05|241.2|278.8|272.4|274.272|264.298|286.7|298.132|310.2|254.066|254.308|268.4||
2025-07-04 08:02:40|pink_usa_1266|LZAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6574|9.3981|9.3519|7.4537|6.6944|5.9722|7.6852|7.3981|7.7315|7.6667|5.6481|5.3241|4.8333|3.5185|4.1481|4.1852|5.7963|7.0463|6.5926|8.5|9.6296|9.7407|10.4444|10.263|11.3519|13.0556|12.6759|14.3241|13.1852|15.8056|17.5833|16.4722|16.9861|20.545|25.1699|26.53|25.49|26.93|32.31|30.23|29.095|31.59|35.406|33.555|39.7|49.9|62.4|60.54|68.75|64.13|85.395|81.37|68.43|56.43|55.07|51.83|60.33|64.1504|54.87|39.71|52.62|55.86|65.36|58.38|63.15|68.19||
2025-07-04 08:02:44|pink_usa_1267|GBERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|||||35.3|36.67|31.96|32.24|35.49|38.25|44.05|40.06|43.22|44.83|46.5264|43.18|44.2106|43.33|45.47|39.08|39.86|43.915|44.8|54.52|50.51|49.1|57.89|59.92|60.01|71.8|84.505|75.23|64.818|55.2|46.83|46.88|53.985|53.91|51.72|55.72|58.142|60.6|63.6|60.17|58.76|73.22||
2025-07-04 08:02:47|pink_usa_1268|SONVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1821|24.9338|25.4801|21.0099|16.202|19.4702|22.5497|17.6324|17.5927|21.1887|23.9007|20.7417|22.3113|27.2384|27.7649|30.1589|31.6589|30.2781|27.4172|29.3146|25.9172|25.0232|23.4636|26.2649|27.5762|24.1937|26.0066|32.404|33.3179|33.3576|31.1026|32.2252|36.6656|31.8228|37.3957|43.5993|46.0778|44.4437|47.245|42.755|46.73|47.83|53.73|69.98|77.06|78.475|72.9|65.6|57.03|52.21|51.41|55.47|53.09|57.59|65.81|63|68.46|68.2636|64.65|68.08||
2025-07-04 08:02:49|pink_usa_1269|GVDNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.6|13.9|16.2|15.96|15.35|18.6|20.53|19.66|21.2|19.29|17.38|18.98|18.2|18.6|19.96|23.84|25.6|28.3|28.14|30.74|32.34|32.91|34.49|38.09|36.679|36.138|35.64|37.15|39.25|41.93|35.345|36.325|41.41|40.84|45.43|45.655|44.71|49.1|48.32|48.73|52.91|54.15|58.47|62.32|70.75|83.695|78.81|80.69|89.79|100.32|96.66|79.05|73.75|64.91|65.79|60.31|66.61|66.54|72.97|84.445|91.135|102.42|87.36|88.67|98.03||
2025-07-04 08:02:53|pink_usa_1270|GVDBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||719.7697|595.0096|712||837.6028|||1033.5|971.47||955|866|955|913|942|995|1170|1293|1402|1406|1546|1630|1685.23|1696.66|1910|1903.35|1805|1735|1872.15|1907.47|2110.5|1800|1779|1997.5|2011.27|2275.55|2301|2238|2335.19|2429|2436.65|2584.5|2588.5|2917.6|3400.39|3460.8832|4092.04|3991|4005|4006|5337|4957|3976.5669|3650.32|3130.04|3300|3284.26|3198.48|2962.53|3720|4384|4550|5112.03|4788|4203.356|4979.4383||
2025-07-04 08:02:56|pink_usa_1271|SAUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.38||3.15|2.88|3.1229|3.9|4.17|3.65|4.2|5.444|6.41|7.502|7.02|6.784|8.176|6.172|7.746|8.444|7.908|9.5775|9.484|7.99|9.924|11.6|12.227|15.564|19.706|21.356|15.884|12.84|10.8375|11.1175|13.15|14.82|15.26|13.91|16.08|12.66|14.88|12.99|13.48|13.24||
2025-07-04 08:02:59|pink_usa_1272|SWPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.1011||||83.5779|||89.9527|86.4725|79.1126|||||81.55|85.6523|88.75|91|85.5||94.65||81.8154||81.6076|100.05|102.2|127|91.55|93.25|||||100.25||101.75|||84.93|89.025|94.3|90.6|99.5|99.5|99.5|99.5|99.5|135.16||
2025-07-04 08:03:02|pink_usa_1273|SWZCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|305|378|353.147|334.02|368.141|416.8986|440|438|440|385|401.7721|370|405|395|470.629|435.25|457|511|579.98|601.8|551.53|582.3|562.85|590.3646|540.3|497.925|484|479.3|489|428.63|447.51|457.85|496.15|520|551.97|455.15|449.2|456.041|452.7|464.9|497.35|515.95|570.85|504.75|565.55|531.05|523.5|561|596|555|580|590.5119|533.55|535.36|618.5|636.874|608.5|583|593.888|538.445|619.86|561.035|557.23|708.06||
2025-07-04 08:03:05|pink_usa_1274|SCMWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.188|36.438|33.188|33.875|33|34.438|28.188|23.625|23.5|23.4|28.69|27.21|29.59|28.53|26.2|29.01|29.71|30.17|27.51|30.09|33.38|31.17|33.2|39.15|39.23|33.43|33.77|31.22|29.97|32.42|33.77|36.73|37.45|35.16|35|37.85|38.2|34.8|31.98|28.5|29.88|29.55|34.46|38.7|34.32|31.78|38.75|40.85|44.23|45.96|44.83|37.67|39.9|36.25|39.93|42.21|45.4|42.68|45.4|51.18|59.23|59.65|58.04|60.8|57.47|58.08|54.04|49.14|48.84|47.52|47.765|42.675|44.09|48.08|50.34|52.838|54.25|44.68|44.62|48.03|46.35|48.05|49.97|51.98|53.4|52.08|55.6|52.995|50.385|56.75|58.7|55.46|59.87|59.16|51.62|53.93|62.31|63.54|60.93|58.28|57.33|54.85|63.53|57.71|56.9375|68.76||
2025-07-04 08:03:10|pink_usa_1275|EMSHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||720|||545|576|600.7204||||623.7423|896.7358||||||1058|909.65|795.4|713.45|670.3|802|714|699.3165|708.5|828.1|813.1001|703.7228|696.9042|651.96||
2025-07-04 08:03:12|pink_usa_1276|FEEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|4.57||5.22|3.79|3.5|2.3|1.7|1.68|1.57|1.3|0.9869|0.96|0.95|0.55|0.6207|0.9533|0.98|0.9135||
2025-07-04 08:03:14|pink_usa_1277|BPMUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.25|69|79.4172|82.25|64|61.8215|57.6|||82|73.4149||||51.6201|46.0137|||87|||114|112.4278|92|121.42|135.225|103.65|101.7|64.45|75.7|67.5504|69.715|84.45|80.716|82.65|78.82|72.6|73.205|68.8|45.175|50.86|43.485|44.31|52.95|59.6|49.6|55.52|55.64|61|46.035|46||||||52|50|50|41|40.75|48.15|51.26|52.83|52.83|47.5||
2025-07-04 08:03:18|pink_usa_1278|TMNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|14.16||26||27.226|||36.0223|32.9|21.11|15.56|18.6|18.74||15.73|19.81|24.3216|26.1|25||35.9||||37||47||55.25||66.85|76.25||||||176.2||142.84|165|163.25|143.3819|149.8972|127.85|155.8763|110.228|121.7|150.75|153|151|101.75|98.48|80.5796|59.17|75|84.7|81.63|72.16|75.64|63.99|73.442|73.442|85.0957|74.49||
2025-07-04 08:03:21|pink_usa_1279|TMSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.65|92.875|97.39|124.65|120.03|148.54|184.7|122.47|144.65|173.3|161.42|152.98|148.11|152.035|157.85|128.56|149.03|153.27|159.5|128.08|103.41|97.24|78.2|63.16|73.92|83.905|78.8|82.94|73.86|62.97|69.92|65.78|82.17|74.21||
2025-07-04 08:03:24|pink_usa_1280|VACNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|12.6|||10.9||||||21.55||29.9475|40.75|50.11|37.725|30.285|24.65|26.55|30.29|40.3468|40.11|41.92|50.61|52.671|51|38.67|39.57|38.27||
2025-07-04 08:03:26|pink_usa_1281|PSPSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1||59.1|54.1|66.9484|81.5498|72.9|90.654|93.9||87|88.8||||93.4067|||89|93.4||85.44||90|85.37|||94.75||84.861|85.65||91.2||90.84|||||102.4||||113|119.9|127.3|128.8|133.65|132.6|128.7|119.5|118.4|119.85|98.2|126.1|107.7|118.12|126.35|129.5|126.5|147|144.1|143.6|179.5501||
2025-07-04 08:03:29|pink_usa_1282|HNHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7302|6.6751|6.2825|8.4911|8.7856|7.7549|7.0187|7.0678|7.4604|7.0089|4.4174|4.81|6.5769|5.8015|5.7275|5.9389|5.3892|4.8984|5.0456|4.8395|5.2125|5.7916|6.3217|6.1843|5.8132|6.4935|5.9163|6.25|5.2045|5.5|6.2477|6.425|7.45|8.75|9.825|8.4375|7.3125|7.1688|6.6738|4.455|4.62|4.51|4.77|6.05|5|4.97|5.62|5.93|8.595|8.11|7.926|7.57|7.42|7.34|7|6.385|6.5045|6.62|6.56|6.4|6.37|10.35|11.76|12.36|11.055|10.27||
2025-07-04 08:03:32|pink_usa_1283|CUII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|16.38|17.8|13.68|13.4|14.8|11.14|13.15|12.92|13.18|12.53|5.8|6.9|||9.5|5.06|5.2|5|4|4.39|4|3||||||2.25|2.17|||1.3|1.87|1.87|1.28|1.9|2.2|2.25|2.5||||0.6001|0.0001|||0.0001|0.0001|0.0001|0.0001||
2025-07-04 08:03:35|pink_usa_1284|SMUUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:03:36|pink_usa_1285|BKKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.65|3.25|3.55|3.3|3.4|4.25|5.12|4.84|5.21|5.01|4.7|6.36|5.88|6.65|5.96|7.69|7.44|6.76|6.15|5.455|5.58|6.2201|6.2175|5.748||4.48|4.78|4.04|4.5|4.8723|||5.3|5.5188|6.2|7.15|6.23|6.471|6.47|6.94|6.395|5.45|5.744||3.09|3.43|3.02|4.145|3.72|3.045|3.84|4.3|3.8|3.86|3.9|4.62|4.42|4.7|4.22|3.53|3.58|4.14|3.8|4.13|4.305||
2025-07-04 08:03:39|pink_usa_1286|BKKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.51|30.5|38.14|38|30.05|28.4|27.41|28.71|30.55|31.25|29.91|27.29|22.56|23.6399|21.17||25.21|21.52|26.58|26.91|28.95|31.72|35.5|30.9|32.655|30.984|34.17|31.04|27.675|29.71|24.51|14.7825|16.83|19.5175|20.98|19.64|17.1|16.76|22.12|20.26|18.945|21.32|23.58|23.5|24.46|22.429|20.39|20.41|20.0799|21.76|23.85|23.95||
2025-07-04 08:03:41|pink_usa_1287|BKAYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.03|24.89|25.15|24.6|24.56|25.87|21.44|17.89|17.89|17.89|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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3794|19.42|19.46|22.24|22.91|28.8|30.62|20.68|23.25|20.73|24.44|28.15|30.63|27.35|23.79|19.36|18.84|18.65|18.54|22.73|19.25|21.785|22.3|25.9|27.86|29.69|24.75|25.94|23.21|25.275|23.64|20.93|20.2|15.2|10.995|11.38|14.545|18.09|15.43|14.29|15.595|20.2475|17.03|17.2785|16.17|16.025|14.975|14.475|15.29|13.05|14.15|16.0501|16.85|19.0929|19.18||
2025-07-04 08:03:47|pink_usa_1289|PEXNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|||9.24|8.78|11.53|11.55|12.25|11.42|9.89|12.05|10.2|9.84|10.49|10.99|10.26|12.61|10.01|9.31|9.65|10.4|8.14|6.77|6.67|4.47|3.78|3.25|4.11|4.64|4.86|5.53|5.07|5.17|5.5|7.35|9.45|8.065|6.6|8|8.33|8.2|7.93|8.25|4.89|6.03|5.25|7.05|7.9|6.28|7.99|8|9.72|7.7|10.37|8.41|8.315|29.76|26|21.91|15|17.62|15.89|11.35|7.98||
2025-07-04 08:03:50|pink_usa_1290|PTXLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23||3.4||||1.75|2.11||2.35|2.73|2.72|2.54||3.55|3.74||3.945|3.91|3.98|||3.8065||2.93|||3.72||3.41||3.41|4.6035|4.78|4.54|4.43|4.48|4.68|4|4|4|4|4|4||
2025-07-04 08:03:53|pink_usa_1291|SCVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97||17.7||12.48|12.83||14.4|14.09|12.85|11.31|||12.67|14|13.538|||||9.81|8.47|9.85|9.7|8.86||||6.2|7.11|4|4.9||
2025-07-04 08:03:55|pink_usa_1292|TOIPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.81|13.81|15|15|7.08|6.71||
2025-07-04 08:03:58|pink_usa_1293|AIPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.339||||||||15.79|19.42|23.48|21.41|20.86|19.25|21.28|20.85|22.69|25.87|19.65|18.9099|17.8|20.78|21.74|20.43|19.65|17.77|18.87|20.22|19.03|19.8768|20.2101|19.81|20.8402|17.2|16.858|17.23|17.28|16.41|12.2|10.06||
2025-07-04 08:04:00|pink_usa_1294|APTPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.748|2.1|2.21||||2||||1.9|1.5|2|2.15|2|2.29|1.85|1.7|2.07|1.75|1.78|2.39|2.12|2.1|1.73|1.85|1.9|1.31|1.85|1.26|0.98||
2025-07-04 08:04:03|pink_usa_1295|THNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.29|||||||16.55|||||||||||17.31|9.96||11|11.56|10.5|9.915|||||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_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.73|29.3|27|20.75|20.75|19.55|23.6399|21||16.72|17.1|20.92|18.486|||20.3925||17.68|15.15|16.92|15.88|16.29|19|15.64|15.27||
2025-07-04 08:04:08|pink_usa_1297|AVIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.45|2.95|2.3|2.7|2.23|2.82|2.98|2.73|3.1615|3.8|4.4|5|5.64|6.65|6.62|6.94|9.15|8.25|7.015|6.64|7.15|6.46|7.128|7.375|7.097|6.387|6.006|4.79|4.45|4.97|4.12|4.88|5.1|5.37|5.3101|6.19|5.89|6.1|5.26|5.71|6.074|7.32|7.26|6.645|5.76|5.96|6.13|5.89|5.36|5.42|6.2|6.86|6.25|5.415|5.355|5.93|5.98|6.0351|6.06|5.77|6.03|6.93|8.155|8.915|8.92||
2025-07-04 08:04:11|pink_usa_1298|AVIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.46||||||5.6||||||4.7|4.7|4.7|5.9|5.9|5.9|5.87|5.87|5.87|5.87||
2025-07-04 08:04:14|pink_usa_1299|INDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85||||16.36|18.735|||16.73|14.48|12.26|11.95|8.48|9.405|8|8.33|12.25||12.15|12.61|13.99|14.49|11.89|||||7.07|6.33|6.67|5.23|7.17|6.45|5.45||
2025-07-04 08:04:16|pink_usa_1300|TSCFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82||||21.25||||26.89|||||||27.14|||||25.6|26|28.8|30.5||
2025-07-04 08:04:19|pink_usa_1301|TACYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:20|pink_usa_1302|BDULF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.56|0.685|0.075|0.715|0.077|0.97|1.25|1.72|1.74|2.22|0.223|0.234|0.278|0.311|0.345|0.4885|0.563|0.446|0.398|0.365|0.49|0.445|0.53|0.62|0.62|0.52|0.54|0.585|0.67|0.61|0.625|0.5615|0.57|0.555|0.645|0.64|0.73|0.74|0.76|0.8|0.79|0.835|0.76|0.79|0.683|0.6109|0.6436|0.65|0.7187|0.6704|0.7357|0.7357|0.7353|0.7353|0.7619|0.8821|0.7858|0.79|0.725|0.8142|0.8142|0.7255|0.8511|0.6589|0.7141||
2025-07-04 08:04:23|pink_usa_1303|KGTHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.02|11.27|9.79|16.57|21.035|23.91|19.8|16.6|20.8|17.205|16.195|15.97|16.4887|16.04|13.34|13.4|12.48|12|12.15|13.42|15|13.37||
2025-07-04 08:04:26|pink_usa_1304|INGVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9109|7.5677|10.7503|11.2878|8.5|8|8.65|9.89|12.01|11.45|8.8|6.5|8.7|5.79|7.24|8.75|8.9496|8.95|11.29|13.2|14.5|13.85|13.7|14.37|14|16.52|15.99|13.97|11.59|11.98|12.2|13.68|14.486|16.98|17.62|18.21|18.22|15.92|13.973|12.3|12.15|10.935|9.351|11.552|9.3|5.63|8.1|10|10.1228|13.3501|13.85|14.794|14.558|10.4696|8.688|11.805|13.987|12.99|14.75|13.81|13.785|17.39|17.6|15.975|17.5|20.883||
2025-07-04 08:04:29|pink_usa_1305|NNGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.19|22.345|21.135|22.3|21.605|21.77|19.66|16.93|19.19|17.61|14.84|18.434|20.86|23.02|25.34|25.86|24.835|26.46|24.8|20.13|20.82|20.15|18.6025|20.08|18.3|20.6|22.81|24.53|23.14|25.33|30.35||
2025-07-04 08:04:31|pink_usa_1306|NNGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1143|28.5422|28.3948|29.3282|33.5531|30.4581|32.7179|28.5913|31.6372|30.409|36.1076|39.3008|41.4132|43.7222|43.113|43.19|42.85|42.38|40.81|33|38.91|38.26|29.48|37.8525|41.0925|45.9425|50.3875|52.9|53.02|56.15|48.95|40.34|41.755|42.1|37.022|40.99|37.16|41.455|46.4299|49.044|46.04|49.02|60.3225||
2025-07-04 08:04:34|pink_usa_1307|AEGOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.85|7.65|5.8457|6|5.3|6.36|7.5|6.9|4.25|4.29|5.24||5.28||6.509|6.39|7.85|9|9.3295|8.9591|7.9|7.82|7.7|7.75|6.21|5.66|4.78|4.89|3.875|5.02|5.24|4.9|5.8125|6.2174|6.95|7.175|6.03|5.7|5.11|4.58|3.922|4.52|3.5602|2.44|2.97|3.78|4.54|4.85|4.76|4.9|5.52|5.01|4.67|4.8|5.62|4.34|5.13|5.35|5.69|6.88|5.55|6.05|6.38|6.52||
2025-07-04 08:04:39|pink_usa_1308|ABMRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|26.0036|23.65|21.45|21||14.5551|7.3942|9.68|11.3|10.35|13.2817|13.9|18.35|17|12.7|9.32||17.07|14.9853|14.781|14.3|16.09|16.5001|17.5|15.477|19.3799|26.2125||
2025-07-04 08:04:41|pink_usa_1309|AAVMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13.61|8.04|9.48|11.83|11.4|13.28|13.86|14.17|13.97|11.68|9.64|12.66|17.6|15.06|15.34|13.72|15.95|16.74|17.14|15.48|18.86|25.55||
2025-07-04 08:04:43|pink_usa_1310|RYDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|25.75|26.25|29.9|27.6|25.7|26.5|31.6|35.4|35.67|32.49|35|36.71|31.24|35.35|33.4|32.88|33.84|31.74|33.35|36.63|39.476|39.98|35.6099|33.3|29.7|27.9|24.895|22.6875|24.23|25.12|25.15|26|27.625|27.3|31.074|32.55|33.6788|32.2|29.85|31.575|31.35|28.16|28.75|25|16.31|15|17.975|20.15|19.3|19.48|21.89|27.25|30|26.35|28.358|30.8|29.25|30.24|31.8|31.202|34.63|35.15|32.675|32.975|33.94||
2025-07-04 08:04:47|pink_usa_1311|RYDBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:48|pink_usa_1312|EXXRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|60.5|62|73.1869|69.9|64.55|56|63.07|63.2|65.75|78|72.2151|53.75|61.22|69.66|81.8|86.06|83.525|89|80.15|74.65|62.9175|76|81.5|84.45|89.52|97|109.1|110.9|110.895|99.78|96|95.85||
2025-07-04 08:04:50|pink_usa_1313|EADSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.849|7.281|8.0673|6.9073|6.5588|5.4013|3.7375|3.6875|3.8375|4.725|4.7875|4.7875|4.7025|5.5125|5.55|7.35|7.9875|7.7025|6.925|9.1425|8.9875|9.385|8.1225|12.21|13.815|14.2575|17.46|18.38|17.39|15.37|14.69|15.33|17.49|16.225|17.6|15.07|15.6|14.31|15.53|18.3|20.25|20.8|25.24|29.8|29|31.645|26.42|31.33|32.715|34.42|36.83|29.72|17.06|20.565|27.95|28.36|29.8|34.12|31.18|33.62|27.87|25.065|29.4|32.7|33.7|36.494|36.36|41.63|43.24|38.39|35.92|43.37|44.43||
2025-07-04 08:04:53|pink_usa_1314|UNLVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:54|pink_usa_1315|AHODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3026|15.5675|15.965|17.1818||16.4287|16.8924|17.8066|18.1511|18.1511|15.1303|16.6937|18.8003|15.7398|16.5612|16.7209|19.529|22.0065|21.7945|24.0866|24.2721|21.8895|19.1914|19.6204|22.0137|23.2103|22.4652|23.6845|23.9893|24.5086|24.15|21.01|21.17|22.5|18.07|19.9|22.719|22.86|24.34|25.21|25.9|23.33|23.55|26.27|23.43|24.585|31.15|27.73|28.2|27.9|33.605|34.44|32.97|26.9|26.6438|28.01|32|33.83|31.9751|28.66|29.6587|31.802|33.904|33.56|36.025|42.938||
2025-07-04 08:04:58|pink_usa_1316|ADRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||15.4668|16.3664|16.9652|19.0037|20.1425|25.6581|26.6178|29.9156|30.9342|36.4496|35.7902|38.1282|44.3338|45.682|40.4663|49.9092|55.5737|50.5379|51.4372|46.0417|34.0823|40.2864|41.0058|46.492|46.9193|43.6101|43.5669|42.1281|33.5385|30.776|24.4596|19.6396|5.3236|10.7622|13.3809|12.1147|12.0859|11.2658|9.0357|10.5608|13.0212|10.9349|12.8485|10.7335|11.755|11.755|13.7837|14.4168|14.2873|17.985|15.4585|16.1721|14.906|17.1966|14.2499|12.696|12.8226|13.8816|13.4096|15.5275|14.0887|14.4686|14.0427|13.9046|15.4124|16.3563|13.3751|14.5722|15.8038|13.5178|14.0887|14.5607|16.5865|18.785|18.4167|20.9144|21.4784|19.4316|18.1794|18.7319|19.9537|21.7069|21.0269|22.9925|23.1519|23.5254|23.85|19.615|21.26|22.15|17.98|21.43|22.41|22.95|24.24|25.65|25.7|22.41|23.448|25.75|23.41|25.355|30.07|28.52|26.395|29.44|33.87|33.72|30.69|27.69|27.58|29.0916|31.76|31.68|32.7|28.96|29.72|30.95|34.27|34.56|35.22|42.22||
2025-07-04 08:05:02|pink_usa_1317|ASMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9545|34.6286|27.4973|22.4486|26.2806|27.3523|13.5707|11.6|9.5344||19.6251|22.7386|25.4238|20.1827|16.7066|20.151|23.1315|19.2692|22.5409|25.7045|29|26.3636|27.1545|33.2841|33.1523|35.8545|34.9318|42.2078|34.8673||28.1169|18.8961|19.4286|26.2987|35.1948|38.3377|39.5455|41.1039|42.9221|42.5325|57.1429|52.5974|44.0909|49.2208|59.8701|61.0109|75.8182|69.5455||79.75|88.15|89.465|89.5811|80.02|91.165|103.685|104.49|108.845|92.37|89.85|83.6|97.25|107.85|105.27|121.5|133.55|154.35|178.3325|192.25|203.28|203.91|166.22|182.09|192.01|217.94|265.64|278.31|322.68|374.74|430.21|608.92|661.58|844|807|661.45|540|497|588|617.87|679.57|665.96|689.86|942|915.17|941.05|666.25|732.7799|749.6746||
2025-07-04 08:05:06|pink_usa_1318|HEINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|35.5|35.792|34.01|33.126|34.93|35.26|38.47|38.04|39.4|41.9|44.35|41.03|46.53|45.04|37.73|41.31|48.58|51.91|50.19|51.935|50.52|50.03|45.7|49.53|54.91|53.25|51.1|49.82|43.41|46.47|53.56|51.76|60.04|54.58|52.76|52.89|50.44|46.825|45.89|51.58|50.71|48.31|45.67|47.51|50.77|43.95|36.49|41.08|43.71||
2025-07-04 08:05:09|pink_usa_1319|HINKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|34.5|38.6529|46.6126|||44.65|46.9|51.9|59.3|47.7|46.1|52.6629|47.5|56.4473|62.85|72.4|71.8|74.5|68.9|66.05|70.1|70.4067|75.325|75.25|79.85|83.82|90.25|82.2099|92.3|90|74.95|82.47|97.38|103.86|98.92|103.84|104.11|99.55|91.75|98.5|108.95|105.49|102.2548|97.9983|86.8267|92.3292|106.04|103.75|120.2443|109.4397|110.63|111.08|99.26|99.18|92.9|105.2|100.7627|96.32|90.37|94.6899|100.43|86.9399|73.25|81.28|89.39||
2025-07-04 08:05:13|pink_usa_1320|HKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.82|30.8|30.97|30.4|32.83|34.3|34.32|35.01|35.5411|34.7|39.5|36.75|40.8|40.79|35.21|38.12|45.9|49.01|47.8|49.96|50.07|47.83|44.5|47.845|50.035|49.19|48.1|45.83|42.285|41.37|47.35|45.63|51.13|46.28|42.19|42.935|39.95|35.26|37.46|42.81|43.08|40.97|38.77|39.07|40.84|37.54|31.57|37.16|38.6||
2025-07-04 08:05:16|pink_usa_1321|ADYEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|12.175|16.83|18.525|24.225|23.385|32.34|27.76|20.8|15.48|15.74|14.74|14.18|16.19|8.34|11.88|15.65|12.6|14.73|14.52|18.02|18.34||
2025-07-04 08:05:18|pink_usa_1322|ADYYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||712.27|528|769|766.65|731.24|750|891|1249.4|1731.05|1956.15|2431.92|2305.77|3214.08|2753.7|2030|1539.28|1573.925|1456.0001|1417.0001|1605.0999|841|1195.25|1587|1241|1493|1467|1832.2|1799||
2025-07-04 08:05:20|pink_usa_1323|RDSMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:21|pink_usa_1324|AKZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.9212|11.4836|11.0614|10.6399|10.4052|11.3659|10.9444|12.4443|13.4986|12.6085|14.6708|16.4519|38.0587|39.2305|14.811|15.3266|13.9205|15.5609|17.5295|15.9828|14.9516|14.5298|16.7796|17.9279|18.0919|16.2171|16.7946|16.8471|16.6596|16.9108|14.1173|11.8151|8.0804|9.5882|12.235|13.0108|14.5673|13.4799|12.6287|15.5047|16.9071|14.736|15.4747|16.7421|18.9769|20.2292|21.5341|21.4479|23.0114|30.4882|29.5283|28.6659|27.2598|31.7781|22.9815|12.835|13.1799|17.4095|21.2266|23.8289|19.1568|19.1418|19.723|20.3005|25.5424|27.076|19.0893|18.9469|21.4088|17.1563|21.465|21.465|23.8275|23.9175|22.0837|28.3388|30.9937|28.1475|26.3813|25.875|27.9112|28.71|25.29|26.595|21.8925|25.4194|25.335|23.265|25.1269|31.3762|34.1775|34.3924|36.45|32.9625|35.1|31.5281|30.28|28.03|29.86|31.97|26.61|27.52|33.03|35.35|34.7625|42.72|41.14|35.11|31.46|29.19|21.12|24.02|24.45|25.23|27.17|25.6785|24.27|23.35|21.315|19.44|20.54|22.8||
2025-07-04 08:05:26|pink_usa_1325|ALLVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:27|pink_usa_1326|ALTCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:28|pink_usa_1327|ALVVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:29|pink_usa_1328|RYLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9149|25.6987|28.3548|28.4234|29.7662|34.6692|37.2445|38.232|37.892|42.2784|44.2327|36.0683|37.4895|39.2537|45.0854|45.0364|40.2829|44.1053|51.3|50.8|56.6|55.4805|44.83|36.888|33.212|25.95|17|14.5201|16.023|19.3001|22.374|20.07|19.3547|27.6|29.844|27.218|26.108|23.2361||
2025-07-04 08:05:33|pink_usa_1329|SFFYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55||27.97|30.15|31.6|21.45|33.4|42.39|45|61.3567|56|48.96|55.3225|35.4845|30.5|25.5|36.65|27|28.28|28.82|27.51|27.1549|24.235|20.9|22.475|24||
2025-07-04 08:05:36|pink_usa_1330|WTKWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.125|37.75|25.75|21.125|23.75|23.25|25.8|20.8|21.375|21.5|20.1|18.2|17.55|13.65|12.65|15.75|15.35|18.45|17.15|16.3|19.45|19.35|18|18.2|19.7|21.95|||28.036|30.2|30.95|29.3|31.15|26.25|28.28|24.3|16.88|15.81|18.89|19.68|21.65|20.1|18.5|18.6|19.9|23.56|22.56|18.94|17.19|18.58|14.34|17.83|19.15|19.86|21.811|23.51|28.2|28.81|29.97|27.62|29.33|32.51|31.25|31.66|34.59|37.56|39.94|42.035|35.99|41.04|43.96|43.73|51.85|50.635|56.23|63.34|60.465|65.925|69.625|71.78|71.72|72.97|79.11|82.0701|83.96|79.32|95.67|115.01|112.47|101.35|99.04|97.54|110.24|115.76|115.31|120.49|137.37|157.85|160.15|169.64|166.838|153|177.68||
2025-07-04 08:05:40|pink_usa_1331|EUXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7|||38.48|41.253|46.45|41.2||||57.29|67.61|62.5|68.4|58.7395|62.35|68.07|77.3|82.44|87.05|91|109.1|103.3|111.0848|102.7236|115|101|93.65|83|77.7|74.94|74.0199|68.45|75.24|80|92.5|92.992|106.22|109|120.44|165||
2025-07-04 08:05:43|pink_usa_1332|TNTFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7869|7.767|10.2344|12.6375|11.4788|10.2773|11.4145|10.3417|11.5432|9.8697|5.0378|2.4342|5.4925|3.1529|3.682|3.89|2.47|2.24||5.75|5.863||||3.95|4.54|||3.53||||||||4.8|3.603|3.4|2.93|2.9|2.6031|||1.6|1.33||||5.45|||3.96||2.75|2|2|1.68|2.144|2.144|1.6|1.13|1.13|1.225|1.0748|1.0748||
2025-07-04 08:05:46|pink_usa_1333|ASMIY|price_second_month|0|9.5835|9.6667|11.7502|8.4168|7|8.1668|5|6.4999|3.8332|3|3.1666|4.6667|3.8332|2.8334|1|1.5417|2.6667|2.7917|1.2917|1.5|1.2917|1.4583|1.8333|2.5415|3.0833|2.3333|2.3333|1.8749|1.9166|1|0.7499|1.2084|1.4167|1.1667|0.8751|1.2084|0.7918|0.4999|0.3333|0.4166|0.3749|0.5835|0.6667|1.1251|0.9168|1.0208|1.569|1.668|6.208|16.253|16.835|12.3333|13.5|7|10.25|13.625|13|13.125|10.563|12.188|9.75|5.813|5.5|5|5.1875|7.375|16.75|32.625|25.875|25.125|11.375|13.5|22.13|21.47|14.81|21.37|19.4|12.52|14.8|10.99|15.46|18.2|18.93|23.64|21.85|13.76|15.9|18.62|14.84|15.55|14.61|18.58|17.03|17.44|21.07|23|26.47|27.26|23.35|19.56|25.65|24.86|8.51|6.61|14.14|18.31|22.8|23.47|20.68|22.01|24.77|40.53|42.19|26.52|27.12|37.54|34.26|35.03|35|39.68|35.59|31.27|33.91|38.43|41.65|38.76|41.74|45.2701|49.19|37.55|40|42.03|40.313|37.76|42.5|51.48|62.46|57.52|68.83|72.72|58.12|54.33|42.09|55.3|59|83.619|110.98|119.59|116.4|150.6|179.52|275.75|314.76|393.32|451.87|320.25|312.04|273.485|276.5001|342|436.23|482.09|515.23|611.63|701.43|676.33|539.87|530.86|544.16||
2025-07-04 08:05:53|pink_usa_1334|RANJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1714|20.5714|21.5429|19.1048|19.9619|22.9524|27.1619|22.3333|16.3429|12.7905|17.8952|13.2571|15.181|14.4762|20.1524|20.7714|23.0571|29.1905|31.6571|28.99|23.52|24.71|27.16|28.98|34.14|30.38|24.16|25.56|23.49|26.72|29.08|30.3199|29.144|29.58|35.99|30.73|31.59|23.83|26.468|26.57|23.296|28.57|25.43|21.18|26.485|30.69|33.14|38.53|36.2|31.53|36.43|28.21|23.13|28.93|30.6275|25.13|29.49|29.68|27.67|26.97|23.455|21.38|19.88|21.19||
2025-07-04 08:05:56|pink_usa_1335|TMOAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8222|4.1956|4.4267|4.5689|5.9911|6.6667|5.4578|6.3111|6.3796|6.2364|6.88|9.8311|9.8667|10.6844|7.8364|7.9111|8.4053|7.1609|7.3778|9.2443|9.344|9.7422|8.8356|8.4089|8.8622|7.6444|6.9689|12.8|5.804|5.34|5.3845|4.11|4.37|3.77|4.62|4.465|3.9501|4.45|4.45|3.8299|4.1|4.345|3.69|3.91|3.98|3.2|4.1|3.06|2.55|2.7|2.03|2.635||
2025-07-04 08:05:59|pink_usa_1336|BESIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.1875|8.1875|6.25|6|6.4375|7|8.6875|6.125|4.9375|5.125|3.375|3.125|3.875|3.875|5.8125|5.5625|11.75|8.3125|6.0625|3.7815|4.4065|3.9|4|3.855|3.7005|3.67|2.5|2.447|1.785|2.465|3.575|3.74|3.95|3.245|2.49|2.76|2.92|2.545|2.37|2.33|2.52|2.8|2.76|3.09|3.05|3.275|3.0316|2.275|2.59|2.555|2.4|1.165|0.97|1.37|1.935|1.95|2.06|1.88|2.6|2.85|4.05|4.35|3.055|3.11|3.725|3.8|3.7795|3.525|3.83|4.62|5.385|5.32|6.18|8.46|8.66|10.725|13.05|13.4527|9.725|10.575|12.29|13.53|15.935|17.5|20|25.85|32.39|40.845|49.9|34.07|22.07|22.27|25.81|23.41|30.3|37.5|38.275|37.46|48.26|51.85|74.72|78.46|91.75|91.71|82.45|60.03|47.6|62.63|76.8175|109.75|113.14|139.95|180.24|147.926|133.8|119.5|109.425|120.7||
2025-07-04 08:06:03|pink_usa_1337|SBFFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|20.2|18.2|17.08|15.45|19.93|24.55|25.6|18.65|18.4|17.53|14.09|13.96|10|14.01|15.99|20.5|20.58|15.56|16.92|14.8|12.5465|11.1345|13.35|10.94|13.7|11.56|12.19|15.39|14.01|15.37|16.62|16.294|16.06|17.33|15.21|15.8178|15.37|18.8973|18.9||17.572|16.64|12.59||19||16.79|16.47|15.65|15.27|15.86|14|14.91|14.72|14.35||12.6|14.215|16.07|18.01|18.8|17.9|19.47||
2025-07-04 08:06:07|pink_usa_1338|ARCVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.86|6.2|9.2|10.125|10.575|9.675|10.3|10.95|11.89|11.455|9.725|9.96|9.15|10.72|10.8567|11.582|12.9|14.05|13.31|16.05|17.95|17.5|15.525|14.825|16.85|28.7|24.5|25.15|13.4||13.5|11.55|14|16.8|20.3|23|23.9|19.66|18.0962|12.75|16.25|18.8|18|20.55|25.7|14.2026|22.9|27|34.6775|42.55|46.5|43.52|46.25|38.94|32.66|38.5|43.15|40.596|45.5|50.02|53.32|65.2686|73|67.69|54.72|46.342||
2025-07-04 08:06:11|pink_usa_1339|ARCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|2.3333|2.5|2.75|2.2917|2.3333|2.375|2.625|2.4583|2.9167|2.7333|2.8667|2.6367|2.7867|3.3567|2.92|2.837|2.7767|3.65|2.99|3.6033|4.13|4.4867|4.41|5.2|7.0267|7.4667|9.0867|10|12.28|16.0613|15.8967|19.352|20.9333|28|26.8333|23.4833|20.25|24.05|21.13|12.5|10.85|15.5|18.6|23.65|21.97|17.6|20.2|21.16|23.84|23.35|18.79|17.01|18.92|20.84|20.82|23.29|27.97|28.21|27.5|33.05|38.65|35.455|33.295|31.0001|34.7|29.35|26.5|23.83|14.5|19.95|15.32|17|14.84|17.5|21.25|23.5|23.5|19.3119|17.6|12.25|16.35|18.64|18.65|20.75|25.95|17.1|22.7|30.96|33.91|41.98|47|45.14|45.31|38.94|34.39|36.9155|45.95|44.7|43.7|45|57.91|63.1|74.175|63.86|51.2|55.15||
2025-07-04 08:06:15|pink_usa_1340|PHGUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0545||||||||2.928||||||||||0.1886||0.5806|0.6154|0.6351||0.4268||0.3474|0.3474|||0.2432|0.2184|0.34|0.3626|0.51|1.55|1.62|1.5|1.56|0.9235|0.9915|0.8405|1.35|1.45|1.37|1.49|1.25|1.38|1.33|1.22|1.01|0.76|0.9|0.84|1.1645|1.1|1.1312|1.2475|1.24|1.14|1.17|0.9539|0.8249|0.745|0.925|1||
2025-07-04 08:06:19|pink_usa_1341|CSNVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|19.25|16.45|14.79||21.88|21.28|23.86|21.36|21.95|22.65|17.17|17.335|18.28|20.32|21.42||21.78|24.99|23.35|25.5||29.95|29.7|32.5|31|31.885|31.98|30.17|30.76|31.85|28.36|31.97|36.72|37.53|45.8|50.09|59.405|60.6|54.118|47.07|41|31|32.6401|27.73|38.54|||19.0601|19.498|23.215|23.9852|26.35|23.6|21.54||
2025-07-04 08:06:21|pink_usa_1342|HDUGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:22|pink_usa_1343|FLTDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:23|pink_usa_1344|KHOLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0952|14.6667|16.8571|18.8095|22.0952|20.7143|21.5714|16.0095|14.8|19.5238|15.7238|19.859|22.97|26.3|29.11|20.65|23.5|18.4|24.76|24.7|28.1|24.52|24.505|18.49|22.218|20.84|22.13|22.605|18.335|21.37|22.34|25.3101|20.742|22.836|16.15|12.38|13.355|16.75|12.76|15.3|17.26|15.82|11.7|10.4225|11.2999|16.15|10.85|14.33|10.35|12.325|12.02|13.0055|18.27|19.35|19.96|25.784|25.2|28.785|40.95|28.72|28.26|20.11|20.1025||
2025-07-04 08:06:26|pink_usa_1345|AKBTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.798|8.1541|5.3858|5.4677|5.7845|7.5302|7.0454|6.8243|9.2273|7.7051|5.4864|6.3133|3.5625|3.1125|6.2625|8.955|8.3625|8.3625|10.15|10.4|11.31|9.89|9.35|7.1|6.6|8.08|6.02|7.75|9.46|9.81|9.81|7.01|7.3|5.42|7.89|7.37|8.03|6.904|6.59|4.35|5.23|5.03|5.32|5.37|4.47|4.975|5.392|5.88|4.44|5.43|3.75|1.95|2.77|2.535|1.92|2.35|2.6|2.43|1.6|1.42|1.57|1.85|1.28|1.35|1.1|1.05|1|1.12|1.8|1.7|1.5|2.1|2.145|2.73|4.25|3.545|3.42|3.6|2.67||
2025-07-04 08:06:30|pink_usa_1346|TKGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.47|3.8|4.1|4.65|4.79|5.71|4.52|4.49|3.64|3.18|3.7|3.32|4.13|4.775|4.83|5.97|3.35|3.71|2.78|4.12|3.95|4|3.575|3.4|2.53|2.65|2.41|2.591|2.53|2.255|2.42|2.78|3.2|2.55|3.11|2.02|0.92|1.45|1.61|1.24|1.456|1.724|1.4982|1.1305|0.9125|1.09|1.4|0.93|1.16|0.99|0.8738|0.915|1.051|1.33|1.215|1.3|1.82|1.75|2.105|3.13|3.29|3.48|3.6|2.88||
2025-07-04 08:06:33|pink_usa_1347|TKYVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|24.2|23.84|17.09|14.6|17.49|16.05|22.19|24.26|30.06|33.71|22.09|22.55|15.66|23.2|22.2|22.62|21.5|17.61|13.955|14.225|12.82|15.35|14.36|12.825|15.01|17.545|20.9|14.2|19|12.65|5.37|6.85|9.14|6.13|8.15|8.52|11.45|6.53|5.47|5.9|6.3|4.09|4.05|3.8|2.5|3|||||||||4|6.3|6.3|6.3||
2025-07-04 08:06:36|pink_usa_1348|THBIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:37|pink_usa_1349|ERELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.48||13.75|12.47|8.79||||6.71||7.95|||||||9.485|10.25|10.1|8.5|9.21|12.33|7.41|7.9||6.9|7.0101|7.0101|7.7|7.7|6.43||
2025-07-04 08:06:39|pink_usa_1350|TKHVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.42|37.72|38.15|31.87|26.8|30.69|21.85|20.72|17.86|14.53|15.9|19.75|27.36|28.74|47.96|38.23|27.55|31.58|26.79|20.4|19.38|24.61|23.97||15.32|14.92|18.15|16.07|15.5|12.8|20.75|30.25|35.61|62|75|66|89.65|90.57|93|97.35|87.35|79.1|85.22|72.75||
2025-07-04 08:06:43|pink_usa_1351|ACKAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05|27|||||||25.98||31.06|31.05|28.639|22.4205|29.5|31.86|32.88|36.71|29.26|29.48|34.55|34.5568|24.985|25.44|18.13|10.39|14.4|19.99|13.6075|14.015|17.0675|15.535|10.98|14.89|18.85|24.96|19.455|19.49|15.96|20.085|24.53|19.35|24.31|29.8|23.75|30.9|24.75|20.39|23.42|22.1|19.33|17.62|17.3||
2025-07-04 08:06:46|pink_usa_1352|AEBZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09|2.25|2.4|2.05|2.6|3.1|2.61|2.9|2.25|2.32|2.95|2.58|2.85|3|2.81|2.8|2.24|2.16|2.07|2.54|2.503|2.15|1.58|1.77|1.53|1.55|1.18|1.265|1.43|1.09|1.18|1.1525|1.31|1.15|1.43|1.17|0.6778|0.769|0.7487|0.6264|0.7613|0.798|0.909|0.571|0.604|0.5805|0.794|0.645|0.555|0.41|0.4825|0.34|0.43|0.52|0.5827|0.79|0.8926|0.79|1.1096|1.2896|1.435|1.192|0.94|0.79||
2025-07-04 08:06:49|pink_usa_1353|UELKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.24|34.95|29.49|28.13|30.6|28.71|23.85|15.4|11.82|9.71|10.08|15.7|14.74|17||31.75|35.25|43|51.5|28.75|34.5|26.23||
2025-07-04 08:06:52|pink_usa_1354|TAVHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|20.2||18.89|||||||21.56|29.64|28.07|32.38|32.84|35.76|30.21|36.6|30.17|32.91|23.2|21.02|15.935|14.75|17.46|19.5|22.93|18.9|23.88|18.744|18.15|17.81|20.3|15.93|16.16|19.14|16.438|12.085|8.845|9.5|12.72|9.13|10.89|10.34|10.65|11.31|13.85|17.8|15.84|14.61|17.97|16.4|21.93|30.3|29.5|32.49|29.87|22.815||
2025-07-04 08:06:54|pink_usa_1355|KOZZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:55|pink_usa_1356|FOVSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|4.8|3.31|3.8|4.6|4.395|4.6506|5.175|5.746|7.64|5.99|6.336|4.291|6.581|6.315|6.699|6.7604|6.924|4.97|6.164|5.785|5.859|5.564|4.185|5.106|5.708|6.716|6.991|8.489|7.245|4.505|4.998|4.998|4.245|5.394|||4.4|6.0792|7.8|10.105|10.357|10.2|9.54|9.229|9.9||11.875|12.455|13.26|||14.655||||14.615|11.15||
2025-07-04 08:06:58|pink_usa_1357|TRKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.99|3.304|3.18|3.59|4.32|2.58|3.44|2.6387|1.06|1.41|1.94|1.26|1.8|2.346|2.53|2.01|1.86|1.97|2.205|1.66|1.72|1.5|1.34|1.14|1.15|1.77|1.915|1.05||1.45|2.29|2.76|2.55|2.64|2.57|3.15||
2025-07-04 08:07:01|pink_usa_1358|RTNTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|54.5|49|64.5|67.5|58|64|87.95||84.74|76.57|67.2|71.79|57.15|49.3|59.18|68.22|52.48|53.75|59.51|60.98|57.11|61.07|49.84|49.31||35.09|35.91|31.89|33.13|37.1|45.34|47.49|47.07|53.06|55|63.755|61.05|51.33|52.81|69.98|67.62|53.92|63.02|69.36|57.4|70.71|72.2|107.21|96.2274|77.94|68.41|87.65|79|65.6|75.094|85.005|70.34|71.54|81.252|80.125|87.788|75.6|75.18|69.27|75.25||
2025-07-04 08:07:05|pink_usa_1359|DIISY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1055|14.9455|16.9549|19.6582|18.1418|20.9673|19.7455|22.2655|22.7782|22.51|24.64|20.75|21.85|19.375|17.39|17.68|17.98|19.81|19.39|20.93|20.16|17.338|16.915|18.455|16.12|14.31|16.1|16.49|13.58|15.64|15.56|16.81|16.56|17|14.22|16.35|13.1|9.7|10.76|8.91|8.26|8.15|9.5|8.708|10.35|9.87|7.89|13.34|16.35||
2025-07-04 08:07:07|pink_usa_1360|BAESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.875|27|29.75|23.625|20.125|25|24.75|20.75|16.875|20.4|19.03|18.4|18.45|21.65|18.85|10.35|6.6|8.4|10.9|12.1|14.4|15.25|14.65|18.85|19.55|19.55|23.175|23.65|30.5|28.65|26.6||35.15|35.15|37.6|37.73|37.9|36.15|35.35|21.9|21.04|22.15|20.19|21.61|22.85|18.58|18.07|20.67|21.4|21.8|18.02|17.06|19.95|17.02|20.36|21.2|21.72|24.65|27|28.26|27.65|28.56|29.51|30.06|32.74|31.62|27.56|31|28.3|27.985|28.285|30.09|31.42|34.77|31.95|30.24|32.2|34.52|31.885|25.12|24.965|22.8301|26.69|29.78|31.27|24.58|27.91|27.25|27.3|29.9|31.58|29.43|38.81|38.15|36.1|40.04|43.955|46.99|51.77|53.57|63.84|71.94|71.52|62.44|73.14|102.8||
2025-07-04 08:07:11|pink_usa_1361|LSGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2059|8.4267||12.2133||||11.328|13.0667|13.92|12.6507|11.52|11.3813|12|13.7707|13.0133|14.0267|15.36|14.8267|16.6187|19.0091|19.36|19.0933|18.9333|21.1733|21.632|21.6|20.224|15.5733|17.312|14.9227|12.9707|13.8133|15.4133|13.7067|12.05|12.9|12.4337|11.6228|10.9|11.67|10.4834|9.0827|11.8243|12.35|7.3879|7.2|9.52|8.6906|10.35|9.925|9.43|10.42|8.835|8.72|7.5|8.89|8.045|7.62|8.25|8.08|8.7999|8.595|7.42|7.53|8.1||
2025-07-04 08:07:15|pink_usa_1362|RTOKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:16|pink_usa_1363|RKLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|1.48|1.5108|1.54|1.15|||||||1.4|||||||||||||||3.32|3.79|4.2|4|4.5|4.31|4.15|4.45|4.75|5.4618|5.6235|6.13|6.2|7.05|6.8244|6.7|6.8|7.86|8.2213|6.63|6.2|6.29|6.5214|6.2753|7.96|8.04|5.4589|4.7|5.2361|5.88|5.2|4.59|4.73||
2025-07-04 08:07:19|pink_usa_1364|SGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5783|12.408|14.7319|15.4784|15.3207|13.8801|15.8465|16.8559|19.8002|19.1272|16.877|17.5605|20.7466|16.9059|19.8212|20.326|21.8086|23.0389|21.84|22.131|28.8|27.23|26.082|24.56|29.87|35.14|31.18|34.54|32.57|35.54|37.8|34.07|32.36|36.68|36.25|41.13|38.715|36.44|33.54|29.4|34.35|39.03|34.02|37.96|35.86|35.55|40.21|32.12|34.065|39.33|41.6|42.7|37.01|33.605|34|38.53|35.99|42.46|49.98|56.33|62.64|55.59|53.47|64.94|64.71|66.69||
2025-07-04 08:07:23|pink_usa_1365|BAFYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:24|pink_usa_1366|BAFBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5206||3.9199|3.6667|3.4112|3.5|3|3.75|4.5917|4.4583||3.05|3.7133||3.65|4.125|4.15|3.37||4.32||3.8296|4.05|2.67|3.6265|3.85|4|3.66|3.15|3.5|3.68|3.51|3.46|3.58|3.56|3.42|3.7|4.12|3.65|3.55|3.61|2.88|2.61|2.9|3.56|2.95|2.97|3.69|3.81|4.32|3.87|3.2201|3.21|2.9|3.91|3.58|4.5|4.875|4|3.632|4.145|4.145|4.76|5.23|5.75|6.86||
2025-07-04 08:07:28|pink_usa_1367|INVVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:29|pink_usa_1368|IZQVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:30|pink_usa_1369|CMPGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8344|4.862|6.5747|5.9559|7.4256|8.1107|8.3317|9.0168|9.1715|9.7903|10.3317|9.9339|9.7792|11.1936|11.0279|12.4644|12.5528|13.5031|15.1937|14.8733|16.0778|17.4037|18.6413|16.9083|17.3368|18.5224|18.616|16.562|17.0352|18.2468|19.8744|19.6976|17.108|19.604|21.8816|21.41|20.64|21.59|21.7|22.08|21.75|22.84|23.04|25.31|26.15|22.03|14.83|15.61|18.54|20.31|22.84|20.992|20.85|25.03|22.24|21.59|21.54|23.04|27.4|25.71|25.89|27.29|28.81|31.95|33.4|35.04|36.46||
2025-07-04 08:07:34|pink_usa_1370|TPRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1794|22.9372|17.1861||20.6726|23.181|14.5516|18.9126|18.2735||22.89|24.42|20.86|18.6725|14.58|9.87|11.21|12.005|10.875|10.64|9.71|9.22|10.88|12.06|9.69|8.25|8.695||
2025-07-04 08:07:39|pink_usa_1371|INCPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:40|pink_usa_1372|FNLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|11.15|9.6|14.55|11.1424|12.4|16.9|22.6|23.68|22.1|32.3|24.75|29.442|21.65|24.7|31.25|23.47|16.35|19.35|14.4|16.2|14.123|15.25|11.5|12.95|12|9.73|10.83|12.54|15.049|21.95|15.9|18.35|20.4|20.728|16.85|17.1381|17.86|11.8|9.85|12.9|9.23|9.05|7.341|8.18|9.525|16.75|13.92|13.73|12.5|11.75|12.565|8.8|10.06|8.139|10.515|9.185|8.23|7.34|6.66|5.8|7.93|7.24|8.167|9.17|15.31||
2025-07-04 08:07:43|pink_usa_1373|HKMPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.91|22.85|20.94|23.3|19.58|23.55|23.55||29.57|33.96|38.92|46.68|54.64|57.5|60|79.067|65.6901|74.95||58.08||||52.7|45.72|31.11|29.55|25|35.49||44.84|43.9302|47.7|48.8||47.75|59.52|61.4|66.96|66.83|67.89|72.6|62.51|55.614|42|29.58|35.974|43.14|44.2902|55.75|43.45|50.28|50.39|53.4|51.4825|58|56.9425||
2025-07-04 08:07:47|pink_usa_1374|SPXSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2513|6.2308|||24.4557||29.2846|30.2711|34.1134|29.3365|30.0115|32.1923|32.7115|32.8673|35.8269|38.2425|44.2384|46.48|47.1|46.3092|47.53|48.4941|46.438|49.55|54.15|46.71|45.75|40.95|49.1601|57.26|50.98|53.25|68.8999|74|77.6|78.95|82.3667|88.55|78.95|82.3|102.75|105.4|108.1|121.55|108.9|143.11|155.45|155.3535|170.99||230.1|155|130.77|128.95|133.3|142.75|136.45|129.4522|113.7|129.25|115|94.75|84.46|96.5|82.835||
2025-07-04 08:07:51|pink_usa_1375|SVLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7||||||10.32|11.37|9.66|||11.98||12.8647|14.1|13.41|||10.42|11.79|10.15|12.2365|16.22|11.69|10.89|12.99||15.995|18.8204|18.65||||8.4432|11.62|11.655|10.7101|10.7101|10.7101|14.01|16.15|13.43|13.26|13.26||
2025-07-04 08:07:55|pink_usa_1376|IKTSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|44.05|49|51.69|48.95|51.55|50.4|50.76|48.765|47.69|36.35|39.6|42.1|42.71|40.12|39.96|45.78|48.26|40.75|43.8275|54.2|62.45|69.65|69.05|73.5|68.55|61.9|67.745|68.7|65.3|71.45|76.7|57|77.4|80.49|78.4|83.684|71.34|73|70.5|58.55|48.85|47.13|53.97|52.82|51.695|51.042|56.938|64.99|62.0342|59.63|68.22|64.99||
2025-07-04 08:07:59|pink_usa_1377|RTOXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:00|pink_usa_1378|ITEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:01|pink_usa_1379|CGGGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1264|||1.0013|0.97||||||0.7|0.908|0.9|0.937|0.9852|0.87|0.9|0.845||0.5501|0.85|0.9529|0.9081|0.9235|0.8329|1.1|1.28|1.2|1.13|1.075||
2025-07-04 08:08:03|pink_usa_1380|BTVCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:05|pink_usa_1381|STRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|31.56|28.25|25.32|31.5|27.149|28.94|30.51|33|33.059|32.2542|31.51|34|34.3501|32.8|29.86|34.3||27.9|28.45|32.55|28.26|28.5|23.42|26.36|25.02|25.05|25.42|25.345|25|30.17|34.76|29.22|32.62|30.99|32.255|37.03|40.515|38.5|37.57|36.9458|33.75|34.92|34.4|33.72|29.265|34.49|32.79|31.31|32.81|35.41|30.73|36.92||
2025-07-04 08:08:08|pink_usa_1382|SVTRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|17.65|16.3|16.6|17.51|16.25|21.15|22.8|23.39|24.43|23.73|25.71|24.33|26.75|27.76|26.64|24.75|30.55|26.42|29.55|29.92|32|32.54|32.11|31.6929|33.9|32.85|31.92|29.55|32.19|31.67|27|29.2|32|29.5|28.25|24.1794|26.75|25.55|23.2412|26.65|25.1151|25.07|30.1||29.7792|31.9||31.25|33.97|39.4375|35.84|37.8|38.45||24.2|33.0674|33.633|29.9075|32.86|30.912|31.52|33.025|34.552|30.708|32.392||
2025-07-04 08:08:11|pink_usa_1383|MTPTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4047|3.1103|||3.9682|||||||4.25|4.25|4.25|0.9452|1.35|1.7944|1.7944|1.78|1.78|1.78||
2025-07-04 08:08:13|pink_usa_1384|TSCDY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|31.7933|30.704|29.7033|20.3933|19.114|19.1267|23.4333|25.1687|26.4733|24.7887|22.7367|25.6247|24.7127|26.144|24.1553|24.9407|18.9493|20.2793|19.57|19.3547|21.2927|22.192|21.3053|22.5847|20.8367|19.266|18.0057|10.4563|13.0087|12.7933|12.996|10.7413|8.721|10.165|8.0813|9.6457|9.31|8.7273|8.7527|9.348|11.2733|12.616|12.7047|10.431|11.0517|12.3057|11.3747|11.666|12.2867|11.134|10.5767|10.3487|12.844|9.26|9.46|11.5499|12.07|10.13|9.44|7.38|9.16|10.385|9.93|9.84|10.85|10.965|12.89|13.73|13.8911|14.5|16.77||
2025-07-04 08:08:19|pink_usa_1385|SMGZY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.162|16.766||19.25|21.75|18.23|15.17|14.2|16.8|15.56|17.15|19.33|20.04|19.69|23.3|24.74|21.895|22.24|21.53|17.115|18.11|17.57|16.08|14.295|15.98|14.765|17.96|17.43|19.905|21.04|22.11|20.16|22.21|22.205|20.445|17.34|18.95|19.52|20.7|22.47|9.38|15.43|17.65|20.58|21.261|22.08|19.02|20.915|19.33|17.63|16.64|19.4|20.6748|21.015|18.98|22.01|21.03|21.74|23.775|21.84|25.58|31.3099||
2025-07-04 08:08:22|pink_usa_1386|CBGPY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|44.33|35.05|37.6|35.43|34.1875|43|27.9|28.3|24.93|38.79|44.17|44.13|43.78|38.6|31.52|25.63|19.34|25.39|21.705|21.366|21.5|20.4|9.68|10.9|11|5.61|7.65|10||
2025-07-04 08:08:27|pink_usa_1387|SMGKF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75||11.75|10|11.982|10.7|9.4|11|12.3|11.25|11.15|9.75|11.5|11.2|11.75|11.95|12.9|13|15.4|15.7|16.52|16.9|17.7|16.3||||21|21.8|20.8|20.25|18.3|20.5|20|12.5|10.25|11.6785|14.2|16.2|16.4|16.05|19.1481|19.46|21.5|17.85|15.405|13.98|16.58|15.25|16.21|18.99|19.6|19.6045|22.5|22.45|21.7827|21.69|21.1514|16.85|17.647|17.91|16.3902|14.2|15.74|13.75|17.928|17.13|18.95|20.52|21.5|19.85|22.02|22.62|20.21|17.85|18.7275|19.44|20.61|22.1|10.5475|16.85|18.74|20.85|20.46|21.6|18.9162|21.55|20.25|17.4225||18.95|20.6545|20.0057|20.645|22.2705|20.68|21.95|23.575|21.628|26.3|24.594||
2025-07-04 08:08:31|pink_usa_1388|ARGKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:32|pink_usa_1389|LNSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|10.05|9.29|8.97|10.06|11.22|12.95|12.99|13.97|15.05|15.225|12.87|14.795|16.71|21.15|22.74|26.18|25.56|29.81|25.75|34.205|27.24|27.72|21.85|22.34|23.5|23.82|24.2|22.56|26.74|26.46|28.59|28.3|29.1|33.97|36.4|37.88|38.34||
2025-07-04 08:08:35|pink_usa_1390|LDNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9874|9.7181|12.2052|13.4948|9.1654|8.6127|9.1193|10.7774|13.8633|14.9226|11.9933|11.8459|14.0106|13.7803|14.9686|14.2893|18.7453|19.1506|22.3378|24.4472|30.8768|30.0017|30.536|32.865|37.55|38.85|37.2279|38.47|37.15|39.69|37.82|35.17|38.7|44.64|50.7|50.8|56.022|61.5|56.8|50.95|58.75|66.3|83.4947|90.75|108.65|101.9025|117.54|106.61|136.25|102.19|111.9|86.41|88.7|93|98.45|94.58|92.1|104.23|103.5|112.65|111.5|117.85|128.9|140|146.8|154||
2025-07-04 08:08:38|pink_usa_1391|BCLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|4.726|6.27|5.65|4.7|4.48|4.7|4|5.2|4.46|2.35|2.59|3.84|2.76|3.02|3.8|4.8752|4.79|4.42|4.33|4.23|4.076|3.62|3.72|4|4.08|3.97|3.39|2.27|2.684|2.14|2.7|2.98|2.61|2.42|2.4|2.8|2.67|2.32|2.04|2.05|1.905|1.62|2.22|2.19|1.43|1.38|1.8264|2.12|2.5|2.485|2.4001|2.506|2.135|1.92|1.92|2.13|1.95|1.8172|1.7724|1.99|2.685|2.93|3.3|3.87|4.395||
2025-07-04 08:08:44|pink_usa_1392|HBCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2398|8.5|10.65|11.75|10.7|9.2|9.61|10.17|11.03|10.35|8.47|7.47|9.08|8.04|8.94|9.95|11.072|10.99|10.71|11.1|10.8301|10.49|10.56|9.9|9.31|9.66|7.71|7.839|6.17|6.45|6.97|7.73|8.12|8.58|9.37|9.855|10.3|9.63|8.885|8.39|8.26|8.07|7.215|7.36|7.09|4.8|4.3332|4.941|5.925|6.2|5.05|5.82|7.585|6.52|6.1644|5.775|7.6962|7.55|7.422|7.404|7.804|8.6|8.454|8.85|11.296|11.698||
2025-07-04 08:08:49|pink_usa_1393|RBSPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6923|6.6769|8.4|6.0846|5.7077|7.0366|7.1077|6.1385|7.9692|7.6462|3.6077|3.2308|4.6308|3.3385|3.9308|5.0185|5.7938|5.3415|5.6538|5.7508|6.3431|6.1708|6.3969|6.5369|6.5692|5.9015|5.5462|5.04|3.8338|3.7908|2.5415|2.6126|3.2846|3.528|3.4354|3.8123|4.2215|3.9846|3.4138|2.9723|3.42|2.9669|2.3908|3.08|2.8592|1.2923|1.5077|2.1646|2.7354|3.0383|3.1769|3.0498|3.3708|2.6923|3.325|3.04|3.3375|3.21|2.888|2.61|2.786|3.89|4.72|4.89|5.7149|6.975||
2025-07-04 08:08:53|pink_usa_1394|LLDTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4984|0.8322|1.2184|0.992|0.77|0.805|1|0.93|1.06|0.89|0.475|0.36|0.54|0.424|0.47|0.71|0.831|0.93|1.18|1.25|1.35|1.25|1.23|1.23|1.18|1.43|1.14|1.06|0.88|1.05|0.7648|0.7006|0.82|0.93|0.8245|0.8704|0.9256|0.8841|0.7523|0.69|0.769|0.77|0.621|0.787|0.7238|0.36|0.36|0.4633|0.52|0.665|0.56|0.6065|0.75|0.513|0.54|0.5587|0.615|0.5875|0.5534|0.5407|0.5633|0.6902|0.72|0.654|0.78|1.06||
2025-07-04 08:08:57|pink_usa_1395|SCBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.18|9.961|10.222|12.53|14.52|14.4825|12.45|10.93|15.945|16.19|13.96|14.6|18.83|16.16|18.39|16.57|16.33|19.82|21|24.89|31.92|31.3||
2025-07-04 08:09:01|pink_usa_1396|BPAQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.9|8.25|9.7018|9.15|7.032|5.72|6.76|7.78|7.23|6.39|6.7|7.86|6.24|6.851|6.73|6.71|7.23|6.9745|7.75|8.3|8.5|8|6.995|6.73|6.95|5.41|5.6|4.72|5.16|5.6|5.58|5.56|6.198|5.58|6.47|6.5|7.63|7.26|6.52|6.97|6.84|6.1|6.58|5.04|3.65|3.67|3.57|3.85|4.17|4.155|4.41|5.24|5.36|5.1|5.78|6.62|6.06|6.32|5.57|5.86|6.075|5.602|4.819|5.43|4.85||
2025-07-04 08:09:07|pink_usa_1397|LGGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.25||12.319|12.25|10.95|10.8|||10.1|9.5|6.72|6.9|7.95|9.1|9.82|7.85|8.85|10|11.45|9.9|9.95|10|11.35||||15.75|15.3|14.5|12.65|12.85|11.6|9.8|4.87|3.2|5.15|6.4|7.45|5.83|5.51|6.91|7.05|9.61|9.58|7.81|7.9|9.76|8.65|10.44|11.4|12.08|13.61|15.41|17.75|20.138|19.5|20.15|19.19|21.24|21.15|19.34|20.515|15.7|17.09|13.75|15.025|15.295|16.5|17.32|18.06|18.22|18.18|16.455|15.7|17.86|16.235|13.48|18.32|20.58|12.715|14.8|17.144|18.71|20.045|18.87|19.16|19.3335|16.36|15.65|15.23|15.445|14.65|14.39|14.57|15.52|16.231|14.83|13.8875|15.5|16.4||
2025-07-04 08:09:11|pink_usa_1398|AVVIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3224|12.1053|15.6316|14.7763|19.5921|19.1447|14.2368|12.2763|15.4737|11.2105|13.8026|14.6974|14.1184|13.2368|16.2895|18.6579|20.6579|22.7632|22.5526|21.8816|21.75|21.8947|19.5921|20.1184|16.1842|17.4737|14.75|15.0921|16.1711|18.0921|17.7763|17.8421|18.5461|19.2566|16.7434|13.6711|14.4013|13.7105|11.2763|13.6118|11.9342|7.8118|9.9763|11.0132|13.9079|15.3158|15.1579|13.4079|15.3158|14.2632|10.1|10.76|10.66|10.18|9.63|10.916|11.27|12.41|13.2525|12.25|12.97|16.96||
2025-07-04 08:09:15|pink_usa_1399|AIVAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3158|7.2708|8.0263|8.0921|7.5658|6.4474|7.5658|8.3553|9.4737|8.8947|6.9737|6|7.5658|5.3947|6.4868|6.6447|6.7763|6.4474|8.3684|9.2632|10.3158|11.2632|11.0203|10.5526|10.8684|10.9474|10.3947|9.9342|7.9474|8.7237|7.3355|7.3816|8.1579|9.2368|8.75|8.6842|9.1447|9.6579|8.3289|6.92|6.9211|6.5526|5.6974|6.7763|6.0789|4.0263|4.8553|5.3816|6.75|7.5658|7.3684|6.7368|7.7237|5.279|4.81|5.42|5.16|5.288|4.76|5.1195|5.63|6.38|6.78|5.97|6.32|7.96||
2025-07-04 08:09:20|pink_usa_1400|BHPBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:09:21|pink_usa_1401|STJPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|||4.3||||||||||||||0.0879||10.31|12.97|13.6756||12.2|13.91|14.9|13.321|14.86|12.43|13.3|12.9|11.707|13.545|15.3025|15.205|16.1|15.765|15.57|14.98|13.28|12.63|13.3075|11.38|14.2|15.27|11.93|13.25|13.839|17.39|18.44|21.12|21.2575|17.9675|14.79|14.55|11.99|14.065|13.86|10.9293|8.015|8.24|6.66|8.65|9.48|12.24|13.5001||
2025-07-04 08:09:24|pink_usa_1402|RTPPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.823|45|40|54.3|51.4055|40.5|50.9|64.41|67.65|65.5|61.55|48.8|56.75|46.05|43.7005|47.9|55.56|43.07|45.4|53.35|56.4|54.3|55.2|46.55|49.45|44|36.15|33.5|25.3|28.9|32.49|38.54|41.45|40.525|47.83|48.75|55.2|57.55|48.38|45.55|58|57.8|49|53.65|47.6513|51.91|61|66.255|89|86.2375|74.7|61.7675|76.4225|72.4|57.1|64.895|69|60.4275|61.825|69.64|64.24|71.95|62.602|61.405|60.32|62||
2025-07-04 08:09:29|pink_usa_1403|SHNWF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3792|5.4451|5.25|5.88|5.85|5.28|5.068|4.87|4.9475|4.75|4.075|4.35|4.65||
2025-07-04 08:09:33|pink_usa_1404|PUKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4543|6.7502|6.2119|6.3808|7.2753|7.5399|7.8487|7.4833|8.2422|10.0978|8.8221|9.8161|11.1829|12.674|10.1889|11.8025|10.7687|11.4261|8.4493|4.25|5.3195|6.85|8.2579|8.4634||6.8898|7.6978|8.0806|10.2071|10.0369|7.902|8.3953|9.6116|9.1353|10.4197|11.8912|12.7163|15.1405|15.7614|17.8113|19.1808|20.244|20.3716|19.521|21.2222|22.1153|18.8129|19.6486|14.9278|17.3945|15.1405|16.2037|16.9692|19.5635|19.6018|20.4992|21.3328|21.9026|19.0957|17.1907|16.5439|17.7773|13.8221|16.5652|16.2364|13.0489|16.4855|16.9457|19.5475|20.444|20.7189|18.97|16.428|12.456|10.22|11.076|14.41|14.46|12.75|11.35|9.89|9.98|8.8|7.49|9.205|11.35||
2025-07-04 08:09:37|pink_usa_1405|BTGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.39|2.17|2.2619|1.81|1.8|2.12|2.75|2.75|3.17|2.7308|3.01|3.37|3.13|3.33|3.37|4.22|4.7|5.08|6.05|6.6|6.4454|6.22|6.1452|6.7|7.25|6.86|7.5|6.59|6.23|5.05|4.45|4.15|3.95|3.7|3.31|3.12|2.8|2.03|3.31|2.91|2.03|2.1|2.48|2.027|1.451|1.37|1.625|1.83|2.39|2.295|2.1|2.635|2.36|1.875|1.44|1.66|1.78|1.42|1.599|1.38|1.64|1.8|1.95|1.75|2.29||
2025-07-04 08:09:42|pink_usa_1406|ICAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.912|5.572|4.68|5.172|4.3|4.66|5.408|6.944|8.336|9.652|12.316|14.972|13.22|11.48|14.276|17.188|17.86|15.404|18.02|15.468|15.502|10.3276|11.18|12.765|15.48|15.78|16.37|17.12|18.3|18.024|16.76|17.21|11.8335|10.15|14.17|12.2|6.15|4.99|4.6497|4.5296|5.62|4.34|4.065|4.62|3.07|2.43|3.18|3.989|3.8103|4.055|3.83|3.615|4.35|4.45|6.36|8.52|8.98||
2025-07-04 08:09:45|pink_usa_1407|BABWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0673|4.0898|||4.0216|||2.1199|1.8745|2.1826|1.5678|1.1588|1.1588|1.5337|1.8404|2.3176|3.6808|3.5104|2.9651|2.7265|3.4763|3.4763|3.5445|3.6358|3.749|||5.6916|6.8845|6.6459|5.9984|4.7714|4.0557|2.9791|3.1355|1.4451|1.4996|1.5337||2.4198|2.1471|2.3939|2.2153|3.0673|2.5766|2.597|1.7927|1.5678|1.9631||||2.3455|2.7828|3.3332|4.0489|5.16|4.5329|3.8601|4.5288|5.7598|6.0597|5.8279|6.1688|4.8669|5.1872|3.4082|3.8512|4.2844|5.2554|5.4122|5.5349|5.9166|6.2301|5.9984|5.9029|5.7257|4.3965|3.5319|4.8464|5.0645|1.3564|1.6904|2.01|2.533|2.86|2.4|1.71|2.17|1.66|1.3699|1.62|1.91|1.94|1.99|1.95|1.71|2.05|2.2|3.165|4.18|4.5||
2025-07-04 08:09:50|pink_usa_1408|UNLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4||28.2058|29.15|30.15|28||27.6||32.25|32.75|31.82||31.8|35.32|38.52|40.53|43.1726|38.2|40.2|41.06|45.3|43.8475|41.35|43.7|44.21|40|42.96|43.06|45.64|45.93|39.5|47.86|55.075|58.15|57.2|53.08|55.35|57.875|53.23|53.2|60.9712|62.6|58.051|54.64|51.75|58.801|58.8|55.5|60.801|56.6|52.399|51.5975|48|45.94|48.8675|49.09|50.31|51.74|47.1725|48.73|53.656|64.8|62|56|63.3583||
2025-07-04 08:09:55|pink_usa_1409|NGLOY|price_second_month|0|10.4236|9.9443|8.2071|9.1657|8.5067|7.1287|6.2901|5.3915|6.7093|5.3915|5.6311|7.4281|5.3318|6.1701|7.1287|8.147|10.7826|12.8795|10.184|7.7877|8.2671|6.9487|8.0871|8.806|8.5664|11.3819|12.8195|15.4554|15.9348|12.7599|12.46|14.377|15.4554|17.612|19.7086|15.6951|16.8334|12.3406|8.9857|9.9443|14.377|14.377|16.8334|20.0083|22.0447|27.496|26.4191|24.2032|25.3993|25.5795|27.8568|31.3917|30.9124|28.9341|27.3163|30.1687|28.0945|24.5635|19.7099|20.3693|22.8843|10.9648|15.0364|15.0977|21.6882|26.4776|28.1549|22.1046|20.7867|27.1965|24.7404|31.1501|7.6342|6.877|7.1645|8.2428|8.9617|6.0623|6.8434|6.8914|7.5048|9.0575|10.2604|12.1246|10.1022|11.0799|11.6693|12.0527|11.5255|12.2204|15.2875|17.9521|19.3034|20.7795|22.4185|22.639|29.0606|27.4313|32.2907|30.4025|32.8562|25.4952|11.4345|6.7763|13.754|15.5176|20.5878|17.4057|18.2204|17.0703|21.1533|25.9073|23.8945|19.8882|18.2204|20.2715|14.5495|13.2747|13.2939|13.8977|10.984|10.9131|10.5144|12.1246|11.6933|12.1054|9.8722|8.9674|7.4952|5.3866|2.9042|3.1534|4.1693|4.8594|7.2652|7.5335|6.3498|8.6549|8.8562|11.837|11.5016|9.6038|9.5943|12.853|11.5543|10.3083|12.6805|11.147|10.131|11.5495|14.0799|18.7193|21.5463|20.4057|17.722|24.5942|23.5399|15.4409|19.6485|16.5623|13.3131|12.7668|12.945|10.3514|15.4505|14.0128|15.3968|16.6566|14.8512||
2025-07-04 08:10:01|pink_usa_1410|AAUKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.001|25.1227|29.8823|43.0325|36.212|37.7822|37.5859|44.5536|52.6007|46.2219|39.4996|34.2493|41.7076|32.9245|29.9019|26.8401|28.9991|23.896|22.8852|22.9147|25.9569|26.791|25.4662|20.579|18.0668|15.9176|11.2169|6.7223|5.9961|8.7537|11.0726|15.162|16.4868|13.5918|16.0255|19.1463|24.1707|23.5231|19.4309|19.2444|24.7596|24.2199|20.4018|25.9765|26.9787|20.5594|24.1414|28.95|38.9304|47.0757|39.9412|36.7518|48.6753|48.003|33.2189|38.9349|37.2424|28.2729|25.0246|26.5421|21.768|32.4338|28.1649|29.058|34.3861|34.376||
2025-07-04 08:10:04|pink_usa_1411|AZNCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|39.75|46.5|46.15|43.75|41.7|50.471|48.45|47.8|51|46|43.55|44.95|41.75|47.35|44.85|45.2095|51.2959|49.9|52.95|68.5144|72.3|73.5|73.62|69.5|70.15|61.8641|68.95|60.8|58.1693|64.49|52.08|58.15|66.65|56.7|66.05|65.6|72.7|75.3|80.25|79.7|76.0375|89.95|95.85|87.25|106.35|112.56|107.25|101.92|115.8|116.15|112.25|117.12|132.46|125.77|130.125|129.22|147.94|136.725|126.54|131|158.74|175|133.93|150.46|143.25||
2025-07-04 08:10:08|pink_usa_1412|BTAFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27|31.1203|33|34.1779|30|33.75|36.4|38.7|44.75|45.55|44.7|49.4946|47.95|52.7|50.9|52.55|55.8215|52.65|53.8536|52.7924|59.6943|58.05|59.3|56.39|56.8|52.2|56.25|54.865|59.55|64.525|55.4|61.7|70.45|60.25|66.5375|60.35|50.04|49.165|35.45|36|37.04|34.451|37.51|39.075|38.31|33.19|35.29|38.0425|39.7925|38.3|34.555|47.2575|42.9|41.0275|39.724|38.128|33.87|33.36|31.674|29.808|31.26|36.564|37.06|38.402|45.536||
2025-07-04 08:10:11|pink_usa_1413|IVTJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|6.8|7.6|7|7.85|8.35|7.94|8.17||6.25|||||7.12|||||||8.62|||7.65|6.6|6.85|6.21||7.08|7.31||6.4|8.18|7.96||||5.73|5.75|||1.97|2.09|2.47||3.8|4.25||6.09|5.65||4.59|6.05|5.61|5.894|6.92|6.735|6.65|6.65|7.488|6.71|6.96||
2025-07-04 08:10:14|pink_usa_1414|DGEAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|13.05|15.5|16.8||14.8|16|18.65|19.47|20.28|18.89|20.29|23.8926|23.855|26.9|29.2|29.37|29.7|31.66|32.28|31.43|31.73|29.07|30.6|29.3|28|26.05|29|25.94|27.1|28.45|25.24|28.36|29.6|32.56|35|34.6|36.1|35.625|36.1375|39.19|42.2|41.75|40.6|40.575|36.04|33.75|39.61|42.25|48.42|48.62|51.16|48.19|43.84|45.65|42.0665|43.25|43.952|41.425|34.45|37.365|32.72|32.002|29.3|27.68|29.218||
2025-07-04 08:10:18|pink_usa_1415|WPPGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|7.4|7.75|9.2|8.9||10.4|11.93|13.55|11.95||10.35|12.6|11.91|13.22|13.2875|16|||21.71|22.84|20.5|20.5|20.19|23.5056|24.13|21.1|22.64|19.59|22.71|23.59|20.95|23.35|22.3|18.83|16.55|19.52|18.15|17.15|10.6|10.69|11.8|11.45|12.4|10|7.35|7.95|10.065|11.25|13.575|13.39|14.64|16.61|11.15|8.49|10.57|12.2412|11.3678|9.715|8.858|10.011|10.27|9.54|10.16|9.9|8.07||
2025-07-04 08:10:23|pink_usa_1416|NGGTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6364|10.3091|10.1236|11.6182|10.8736|7.7455|9.0545|9.9818|9.8291|11.4218|10.68|10.7236|11.0836|11.7055|11.76|12.1418|11.9891|13.6145|12.4582|13.9091|14.8691|16.2327|15.8618|16.1782|14.88|15.4255|15.1091|15.4473|14.7491|15.4909|15.1964|12.6764|13.3418|13.69|12.52|11.695|10.4|11.81|10.495|10.595|10.945|10.3|10.39|11.54|12.4864|11.39|11.61|12.31|12|13.83|13.1475|13.2303|14.2|15.3|13.756|12.362|13.046|13.795|12.214|12.428|12.882|14.06|12.6|12.58|12.12|14.76||
2025-07-04 08:10:26|pink_usa_1417|ANFGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|8.7|12.8|14.95|13.8|11.35|16.1|22.05|21.85|19.8|19.9|16.6|20.6|16.1|17.9|19.55|17.2972|15.15|14.15|12.9|15.45|13.35|13.67|11.0404|11.6|11.8|8.7|7.67|5.56|6.3|7.2|8.63|10.02|10.69|13.2|12.69|11.87|14.195|10.85|10.06|11.1|9.98|10.2|11.67|9.6758|10.025|15|16.6|23|22.53|20.175|19.775|19.29|17.8|13.1|15.75|18.52|17.2425|18|18.3|22.23|30.64|25.75|21.15|23.3|24.3||
2025-07-04 08:10:30|pink_usa_1418|SLFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3378|20.6171|19.6254|17.3905|16.8457|20.0444|||||33.2305|||36.6806|||36.1079|35.0603|34.1568|29.68|29.0057|22.3771|21.6686|21.7257|19.0057|21.3829|22.6629|26.1943|26.6526|23.8171|22.7886|19.3829|12.83|12|13.32|12.31|15.61|13.75|11.415|13.61|14.4|18.26|15.449|15.03|13.62|12.86|9.35|6.708|9.77|10.22|10.32|8.19|8.585|8.0501|8|7.74|6.91|7.875|8.87||
2025-07-04 08:10:34|pink_usa_1419|ROYMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:10:35|pink_usa_1420|CPYYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1344|18.3728|16.8212||16.6375|20.0144|20.38|22.1875|26.024|30.2664|30.324|29.7452|29.6604|24.6184|23.4848|23.092|18.05|15.27|15.12|15.55|17|16.68|16.48|19.68|19.09|21.94|20.89|20.41|18.23|18.48|19.56|20.6|20.46|21.66|23|24.43|22.2|21.59|22.69|21.32|17.74|15.745|17.705|15.12|12.79|11.83|11.82|12.54|10.475|11.78|10.42|10.4|7.49|7.41|7.74|7.545|6.88|7.205|4.87|3.23|4.2725|4.0575|1.885|2.276|2.35|2.98|2.98|2.77|3.6|4.07|4.28|3.84|4.56|4.94|5.79|7.32|7.77|6.64|7.2175|6.699|6.36|7.42|8.254||
2025-07-04 08:10:42|pink_usa_1421|ESYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7875|5.275|5.825||8.385|8.7875|11.35|15.1375|18.4925||23.125|29|26.75|21.4375|24.0525|27.75|26.75|25.9375|26.6125|21.1375|22.805|14.87|12.7762|12.23|17.955|16.6825|18.8|23.75|23.11|20.752|15.63|17.16|11.13|11.24|17.24|19.4|9.28|7.61|11.2|12.66|14.18|11.595|6.72|9.056|6.57|4.38|4.635|6|6.035|5.27|5.2004|6.825|6.01|6.25|6.51|6.3|7.525||
2025-07-04 08:10:47|pink_usa_1422|EJTTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|11.55|14.5||19.82|23.5|28.24|28.75|22.6|22.26|26.35|28.4||26.9|22|20.5|14.07|12.6|11.74|17.65|16.35|18.7|23.38|14.43|21.9|16.1|15||11.5||14.4|8.05|7.35|11.21|13.5|13.785|11.1|6.695|9.6|6.62|4.46|4.5349|5.7|6.06|5.06|5.13|7.04|5.59|5.44|6.19|6.61|7.13||
2025-07-04 08:10:51|pink_usa_1423|DRTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.126||||||1.19|||1.33|2.39||3.66|3.58|4.3534|4.42|3.4346|4.25|4.5|5.91|7.04|7.35|7.75||6.3686|5.75|6.4499|8|6.75|9.22|10.9|11.23|12.1717|10.75|10.16|11.15|9|18.85|24.3|11.75|8.9|18.5|17.5|20.5|16|16.25|19.26|13.78|||15.04|16|15.4|13.1|16.19|18.43|17.3|20.1|18.9|23.5||
2025-07-04 08:10:55|pink_usa_1424|JSAIY|price_second_month|1.4160583941606||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|20.35||19.65|20.05|21.9||25|30.2|34.5||48.7|45.79|30.4||||17.97||21.42|22.12|22.25||21.18|24.35|24.59||20.34|19.24|18.08||20.11|22.4|21.006||24.099|25.81|23.32||21.245|15.29|15.4||17.16|16.7|13.52||11.9|11.765|13.29||13.09|13.23|14.65||17.07|15.875|14.34||10.41|10.9|10.6529||9.585|10.75|13.21||15.23|16.66|16.25||10.6|8.39|12.46||14.65|12.15|13.64||14.27|14.64|12.79||15.82||
2025-07-04 08:11:02|pink_usa_1425|JSNSF|price_second_month|1.4160583941606|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5||||5.5||5.15|5.95|6||5|4.7|4.35||5.1|5.6|5.08||6.2|6.5|6.08||5.51|3.84|3.99||4.11|4.04|3.4||2.86|2.9|3.1501||3.24|3.16|3.656||4.22|3.91|3.53||2.47|2.56|2.811||2.36|2.65|3.382||3.87|4.1|3.88||2.63|2.25|3.06||3.615|3.27|3.9397||3.515|3.53|3.235||4||
2025-07-04 08:11:07|pink_usa_1426|FPLPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:10|pink_usa_1427|BURBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.025|10.09|13.15|16.575|19.125|22.03|19.8|18.93|22.57|22.76|21.705|20.43|21.29|22.8|24.8|24.775|25.71|25.61|23.85|25.79|29.355|27.88|21.1|19.41|17.4|15.54|18.12|17.64|21.17|23.42|23.27|23.39|22.1|26.49|28.8875|23.54|25.9|22.405|27.145|27.4325|25.3|19.74|18.55|23.06|25.93|29.69|25.44|23.39|27.64|21.53|21.12|25.57|31.3325|28.88|28.58|19.21|16.41|13.36|8.9|10.895|13.1|13.95||
2025-07-04 08:11:14|pink_usa_1428|BBRYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|6.25|7.4|9.35|9.52|9.56|13|16.25|19.33|21.75|21.31|18.6|22.2|23.55|21.83|18.4|20.81|23.11|23.85|23.81|25.3501|25.87|23.715|25.1|29.87|27.8|22.17|19.28|18.06|15.4|17.8|17.35|20.29|22.54|22.35|23.3|21.6|26.6|28.9|23.25|24.9|22.79|26.25|27.04|24.3777|19.4655|18.15|22.75|25.28|30.1|25.03|25.95|26.28|18.7546|21.865|24.9975|29.7|29.25|27.585|19.8|16.68|13.52|9.28|10.97|13.92|14.122||
2025-07-04 08:11:19|pink_usa_1429|RSAIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:20|pink_usa_1430|RSNAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:21|pink_usa_1431|ICGUF|price_second_month|0.14207650273224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7444|6.3|6.0076||4.6594|6.0506|6.4181|||4.4625|||||||||||||9.3844||||||||||||||||||17.0902|||||17.69||||30.75|||16.6|14.29|14.3||17.4|16.45|20.8||30.5|24.38|27.1365||25.55||
2025-07-04 08:11:25|pink_usa_1432|IFJPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5809|16.1305|15.8456|16.204|13.9706|15.3539|16.3695|16.296|16.9301|17.5506|18.3732|17.2243|16.28|16.59|17.29|17.55|20.33|19.2|20.502|19.875|17.59|19.18|20.025|21.646|20.69|17.49|10.92|10.61|15.15|15.82|15.375|14.755|12.44|16.38|13.7|12.65|14.56|16.05|17.395|18.79|18.98|20.49|21.05|21.95|21.53|21.28|21.89||
2025-07-04 08:11:29|pink_usa_1433|KZMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:30|pink_usa_1434|BZLFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.014|4.082|4.685|5.468|5.32|5.331|5.322|5.458|6.11|6.436|6.002|6.44|7.23|8.14|8.76|8.382|9.42|9.895|10.669|11.385|12.44|14.06|13.765|13.91|14.94|15.01|13.43|14.1875|13.34|14.825|15.815|12.8425|13.565|15.8|15.285|14.25|14.2|15.445|15.22|15.4225|16.705|13.105|12.64|13.83|12.54|11.9766|16.26|15.7735|16.165|16.476|18.4025|19.37|18.759|17.77|18.095|18.295|18.3788|19.5786|17.09|18.7625|20.5425|18.965|20.8515|22.3813|21.18|16.886||
2025-07-04 08:11:34|pink_usa_1435|PSMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|48.74|45.3702|44.74|47.58|50.995|59.16|64.09|53.74|56.4|61.88|48.48|42.97|51.48|63.35|68.81|69.91|71.9|76.37|65|49.0325|65.13|50.1|47.48|66.96|80.35|58.32|70.23|76.51|78.24|88.09|79.81|75.63|64.15|54.71|34.51|30.86|34.61|29.91|27.02|32.25|34.175|36.4|44.51|31.55|29.97|36.15||
2025-07-04 08:11:41|pink_usa_1436|IMBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.094|11.219|10.5|6.625|8.625|8.9065|10.5315|10.525|10.9|12.49|12.005|13.575|17|16.75|14.43|15.76|18.3|15.95|18.59|21.825|22.43|22.3|26.115|27.09|27.22|28.05|29.925|30.29|30.765|34.565|37.04|41.695|43.115|45.195|51.855|46.225|45.55|33.18|24.725|23.915|25.745|27.89|29.075|31.225|25.76|27.495|29.42|32.005|35.845|33.1|36.03|39.615|36.185|39.13|40.105|36.36|36.105|33.05|38.21|40.875|45.46|43.85|46.1118|49.125|51.69|48.0375|53.915|51.525|54.4|52.29|42.78|47.84|47.59|41.85|41.61|36.4|35.95|35.54|30.46|33.595|24.14|25.99|22.08|20.115|18.26|16.79|18.39|18.77|23.12|21.565|20.75|22.31|22.76|22.3|25.665|24.27|21.22|23.03|23.7|21.7|24.91|28.7|32.65|35.14|37.96||
2025-07-04 08:11:48|pink_usa_1437|TGOPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|6|6.44|5.84|6.07|6.44|6.28|5.81|5.48|6.15|6.98|6.508|6.806|7.13|5.26|6.23|7.375|8.154|9.116|9.2|9.3|9|7.9|7.11|8.13|9.887|12.2008|12.82|14.41|15.63|18.64|21.14|24.03|25.12|28.46||
2025-07-04 08:11:52|pink_usa_1438|DLGNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:53|pink_usa_1439|AJMPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|6.39|5.25|6.25|5.6|5.93|5.7934|4.6|4.9|5.15|4.02|3.8|3.13|4.25|4.68|3.4|4.12|4.63|4.65|5.01|5.68|5.01|4.73|4.83|5.22|6|5.71|6.09|7.17|5.21|5.43|5.46|6.1869|5.55|5.45|4.1656|3.79|2.7201|2.77|2.05|3.3|2.91|2.44|2.15|2.635|2.3|2.355|2.7|1.854|2.18||
2025-07-04 08:11:57|pink_usa_1440|POFCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.02|12.18|11.88|11.78|12.73|12.08|10.551|9.66|10.02|11.27|10.56|9.29|6.4|6.33|6.9|5.75|5.87|5.16|5.58|5.79|4.7598|5.4|2.48|2.8|2.84|2.95|3.785|3.85|3.18|2.59|2.53|2.32|2.49|2.26|1.01|1.09|1.12|0.955|0.9481|0.692|0.72|0.825|0.92|0.75|0.5057|0.5101|0.4324|0.4722|0.1642|0.1838|0.44|0.0935|0.065|0.0464|0.1151||
2025-07-04 08:12:03|pink_usa_1441|PSORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|10.75||14.15|13.82|13.17|15.4|15.65|16.85|18.65|17.26|18.22|19.75|18.9|19.1|18.7|18.7701|18.5|20.42|20.75|18.2|18.35|18.81|18.63|21|20.5|17.66|12.4929|10.8||||8.05||8.75|9.2193||12|||11.85|10|9.5|8.2825|7.3166|5.41|7.92|7.1523|10.37|11.32||7.89||9.55|||11.045|10.5237|10.458|||12.38|13.4|14.65|16.5|15.2||
2025-07-04 08:12:10|pink_usa_1442|WIMHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:11|pink_usa_1443|BTDPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|||||||||12.73|14.629|14.945|15.4|17.36|19.51|13.45|13.65|17.1|19.42|21.2525|20.55|18.55|16.29|12.66|10|9.74|11.16|11.48|11.78|12.8|11.685|12.5|13.21|11.11|10.81|12.38||
2025-07-04 08:12:15|pink_usa_1444|MONDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.488||||51.425|52.723|45.078|45.947|48.301|46.827|53.13|59.103|61.765|56.727|60.192|63.437|64.592|50.501|55.242|46.409|41.91|48.983|45.958|41.7945|43.362|49.522|54.901|59.818|61.182|50.3745|57.3045|43.153|37.301|41.25|37.18|35.0405|36.938|39.16|36.1|39.38|38.7|30.32|30.935|32.65||
2025-07-04 08:12:18|pink_usa_1445|TWODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.32|17.75|||||27.8||||23.98|20.7|18.17|23.31|30.52|18.23|15.4285|21.51|22.38|24.32|24.65|20.28|20.4|16.91|12.93|12.745|14.6|14.45|14.52|16.72|17.205|18.51|21.505|16.6512|14.24|16.18||
2025-07-04 08:12:23|pink_usa_1446|WDGJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8931||4.87|5.7|5.15|5.31|5.744|7.73|10.05|9.81|9.26|10.23||11.07|13|12.15|12.87||12.75|12.49|12.64|12.95|12.391|10.764|10.22|11.35|9.07|8.38|7.87|8.79|9.3|10|10.4|9.3|7.48|9.4|8.78|9.1|9.77|7.98|7.015|5.35|4.93|4.86|5.347|2.34|2.72|3.89|4.07|3.5|3.285|2.79|2.68|3.042|1.75|1.62|1.735|1.69|1.99|1.815|1.84|2.5175|1.75|0.7323|0.39|0.5484||
2025-07-04 08:12:28|pink_usa_1447|ICHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4025|11.3479||12.969|14.0343|14.8403|18.3512|20.1483|18.907|15.4093|16.0075|21.3155|20.4077|23.2516|24.9621|28.7852|29.0811|28.812|29.4781|32.2571|36.793|34.9064|36.8029|36.0975|38.2505|37.9298|35.0897|32.8652|41.4589|48.6821|45.131|51.4526|58.9474|53.2105|61.0526|68.7579|68.1368|64.4737|57.8947|60|64.5|62.5|62|65.5|50.0067|55|62.49|73.12|67.5775|65.45|66.4475|64.58|60.4264|62|56.2063|69.0461|64.05|75.055|75.69|93.35|97|97.3|117.32|132|119||
2025-07-04 08:12:33|pink_usa_1448|UUGRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9288|36.0608|38.6481|34.4437|30.2393|30.7245|25.8732|23.2859|25.3881|25.0647|26.6818|22.3803|24.3208|24.1138|23.2859|21.8887|25.097|25.6792|24.5666|24.1397|26.4942|22.445|22.5356|24.9288|26.2225|25.9767|28.2147|31.2419|32.3674|30.3364|29.7542|31.4489|32.5744|33.9974|38.6287|36.9987|39.4955|35.7697|39.6507|35.6404|38.163|25.62|18.78|14.46|17.24|14.62|15.8|16.55|15.41|17.34|18.52|19.28|20.45|19.54|19.62|19.53|20.27|22.51|21.97|22.46|22.98|21.19|21.76|26.17|29.18|29.37|28.38|29.17|30.56|26.05|29.006|25.56|27.99|25.575|22.48|24.74|27.08|23.6401|22.07|18.58|20.81|19.18|19.505|22.48|20.19|19.91|22.17|24.25|22.72|22.3|24.265|24.48|28.025|29.235|28.78|28.58|26.55|24.51|24.8|24.495|25.78|24.26|27.87|25.94|26.7|26.83|28.37|24.62|31.61||
2025-07-04 08:12:38|pink_usa_1449|UUGWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|8.8|7.4065|7.25|8.4|7.5|8.5793|9.78|9.2|||9.58|9.4642|9.84|11.5|10.28|11.13||10.52|11|12.6|13.52|15.2|13.87|||13.5|14.65|||||11.9472|12.75|11.6|11.05|10.5|10.3058|9.43|9.13|11.1591|9.92|9.3322|9.6|13.8682|10.7327|11.8|11.92|12.35|13.58||||13.77|12.34|10.005|13.2|13.1801|11.82|12.1|13.135|13.42|12.8586|13.94|12.28|14.86||
2025-07-04 08:12:42|pink_usa_1450|HAYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|20.53||12.45|10.8|12.73||||||||22.95|24.1|21.7|18.87|22.62|||||18.65|||19|21.85|22.15|24.8175|28.57|24.54|25.36|19.41|20.18|19.22|||22.2|13.9|15.74|17.09||||||14.53|13.43|12.28||13.77|12.94|12.88|12.06|12.06|12.06|9.92|10.07|9.6895||
2025-07-04 08:12:46|pink_usa_1451|AMIGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.36|25.318|14.332|16.246|17.381|18.743|17.678|19.922|19.606|20.301|20.266|24.489|23.87|21.958|19.419|22.488|22.836|23.682|24.817|24.513|28.644|27.984|23.751|23.367|26.121|25.284|25.216|26.533|25.533|26.464|26.179|28.532|25.882|26.384|27.66|29.597|29.272|34.95|37.993|43.291|41.624|50.636|39.121|40.379|28.017|26.369|24.324|26.731|28.99|30.38|34.357|32.51|33.9|37.7663|30.69|36.17|45.92||
2025-07-04 08:12:50|pink_usa_1452|GMVHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53||||||7.85|9.35|8.3|8.57|10|9.57|11.84|12.8|13.462|13.92|9.75|9.02|7.62|7.5297|11.47|10.66|10.0361|11.08|14.1|19.98|23.75|26.55|22.1|22.15|18.222|14.62|16.8|16.628|17.37|14.55|10.46|11.482|8.916|8.68|10.088|9.4121|10.33||
2025-07-04 08:12:53|pink_usa_1453|HRGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:54|pink_usa_1454|PEGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.445|38.505||||||29.85|30.3|34.665|31.35|30.075|25.5|30.225|30.555|30.675|31.995|26.94|27.84|36.375|45.75|40.8|41.55|40.5675||44.445|35.4|33.5|28.195|25.623|21.39|23.32|20.6415|19.65|16.575|18.5|16.77|14.96|16.08|15.3849|10.46|13.75||
2025-07-04 08:12:58|pink_usa_1455|SDLPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:59|pink_usa_1456|ITVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|4.55|||7.8|8|8.5|10.1|13.05|11.05|8.9|9.5|12.4|12.16|13.2|15.48|18.52|19.9|25.75|30.876|34.98|31|34.63|33.27|35.92|41.75|38.49|39.82|35.54|31.73|26.1|20.62|25.14|25.65|20.35|19.91|22.28|22.73|21|19.17|17.3|13.83|14.16|17.7|14.56|10.04|7.9625|12.944|15.18|19.4|16.1|15.8|16.78|8.9|7.36|8.92|10.73|9.28|9.16|7.54|7.05|9.862|10.44|8.21|8.8615|10.538||
2025-07-04 08:13:04|pink_usa_1457|HMSNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.961|21.4003|29.2241|32.6137|27.8435|||||33.6147|32.9059|||31.2951|31.8014|34.4283||35.8974|36.1652|37.7843|44.2131|44.4115|46.4825|43.9513|49.0137|47.0348|||||31.2951|31.111|31.5713||34.6548|31.1571|28.7639|32.7679|28.2116|24.714|22.6029|18.0407|13.0703|17.8566|12.6561|3.1525|3.0145|3.15|3.7|5.2|4.45|4.35|4.825|3.3|2.4|2.5|3.614|3.05|3.29|3.55|3.23|3.497|3.5161|3.07|2.98|3.45||
2025-07-04 08:13:09|pink_usa_1458|GWPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:10|pink_usa_1459|CNVVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.28|14.74|10.4|11.875|11.73|11.6|7.8|6.66|7.36|8.59|9.7939|10.7|10.14|10.29|10.57|10.55|13.02|12.43|10.44|9.59|10.95|9.8|11.19|11.29|10.69|11.655|11.28|12.39|12.905|12.35|12|12.61|15.8||
2025-07-04 08:13:13|pink_usa_1460|DSITF|price_second_month|0.53591160220994||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.225|||0.1819|0.1676|||0.146||||||||0.59|0.749|||0.8|||||6.23|7.51||4.54|4.64|4.21||3.7201|2.48|2.74||2.58|2.3|1.48||1.46|1.58|1.88||1.13|1.07|1.63||1.77|1.83|1.56||0.92|0.653|0.651||0.685|0.62|0.667||1.03|1.12|1.18||1.67||
2025-07-04 08:13:17|pink_usa_1461|TATYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4913|45.4265|40.9617||40.2068|48.7842|48.2148|64.1293|73.0683|52.9772|56.1248|51.1082|42.7|45.6435|42.266|37.4255|27.2417|19.95|19.705|31.1267|36.19|30.6133|29.89|29.4583|36.925|42.9333|47.565|44.2983|49.7467|52.1383|49.2567|48.2183|57.05|56.4667|59.8733|60.165|60.2467|50.4583|54.8567|53.0833|44.5783|42.056|44.0825|37.1583|42.9858|37.3333|43.015|46.0833|40.6233|43.1667|44.7825|41.4167|42.5658|36.5283|42.35|39.69|42.6067|43.7267|43.33|39.9175|44.9283|48.4283|38.8033|40.4484|40.1975|48.9417|52.675|45.5467|39.9408|48.3817|36.95|35.12|34.93|38.61|39.405|35.665|31.5|30.82|35.76|34.0605|36.675|28.506|30.4||
2025-07-04 08:13:22|pink_usa_1462|JMPLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7797|43.0162|50.3594|59.3886|55.0847|46.2996|53.909|67.4638|71.2131|72.045|60.4535|62.8938|82.1945|76.2268|79.4703|79.2267|73.2203|86.1758|92.9979|105.5085|116.536|118.0403|110.0741|111.0381|112.5|111.9703|91.8857|93.1144|71.5|85|87|81.182|78.1|78.75|73|87.5|90.75|90.65|94.125|80.74|76.48|78.45|70.03|77.54|73.23|54.63|61.72|60.17|91.12|90.77|83.945|55.45|48.5201|53.45|50.3|52.14|53.38|43.2|40.24|41.74|41.116|45.81|41.135|37.684|37.26|45.9||
2025-07-04 08:13:28|pink_usa_1463|SCGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.59|1.58|1.49|1.4468|1.26|1.4|1.12|1.25||||1.73|1.67|1.92|2.09||1.87|1.65|1.685|1.94|1.96|1.815|1.73|1.888|2.21|1.65|1.93|1.81|1.95|1.88|2.34|2.36|1.77|1.9|2.1|2.385||
2025-07-04 08:13:32|pink_usa_1464|SECCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0607|5.1012|5.6518|6.9636|6.5992|7.1255||7.3927|7.1174|7.5304|||6.4777|6.8502|||7.0445|||6.0891||4.8664|4.17|2.17|2.1862|2.05||1.4|1.09||1.72||1.93|1.5|1.46|1.24|1.3523||1.28|1.21|1.485|1.712|1.64|1.94|2.06|1.48|1.805|1.62|1.8|1.95|1.88|1.79|1.76|1.88||1.88|1.8|1.82|1.85|1.814|2.268|2.2|2.305|2|1.9|2.21||
2025-07-04 08:13:38|pink_usa_1465|MEGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:39|pink_usa_1466|RLXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5||7.2|7.8235|7.84|6.5|8.278|8.43|9.13|8.84|8.13|7.81|8.66|8.17|8.94|9.6353|10.7|11.25|12.71||14.35|15.51|16.02||17.69|17.11|17.25|17.65|17.15|18.5|18.7|17.1|18.25|20.3|21.45|22.7|20.77|22|22.3|20.9274|22.85|23|23.85|23.6|25.7606|22.6|22|23.6|24.45|26.5|30|31.51|29.97|28.2|28.35|26.65|30.75|30.81|31.55|39.489|44.5|42.657|47.514|47.4|48.305|56.065||
2025-07-04 08:13:44|pink_usa_1467|BTLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.23|6.3519|8.07|8.04|7.23|5.995|7.1|7.6|8.78|9.35|8.76|7.39|7.5|7.84|8.42|8.34|8.49|9.48|8.86|9.89|11.55|11.99|12.22|11.755|12.8076|13.301|13.7|12.8|9.76|10.865|8.865|7.68|7.77|8.235|7.91|8.44|9.055|9|8.425|7.75|7.53|6.63|6.02|7.432|7.385|4.9025|4.68|6.28|6.605|7.42|7.19|6.785|7.42|6.64|5.26|5.03|5.435|4.24|3.87|4.34|4.38|5.1|5.475|4.84|4.51|5.18||
2025-07-04 08:13:52|pink_usa_1468|MBPFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.94||2.79||4.77|3.41||3.17|||1.39|2|2.72|2.585|2.71|2.97|3.1|3.85|3.05|3.05|3.05||
2025-07-04 08:13:57|pink_usa_1469|SPMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|32|29|21.75|18.25|8.2|11.15|8.3|6.84|4.45|1.21|0.75|1.66|3.09|4.35|6.57|4.46|3.9|5.33|5.3|3.29|3.72|3|3.33|3.27|3.5|4.36|4.75|5.9108|5.15|5.3|4.55|5.3|5.7|2.8|2.1|4.302|4.5|6.2|6.56|6.16|7.87|9.43|9.63|9.63|7.68|7.8|8.43|9.97|9.67|9.73|10.12|8.4|7.45|6.46|7.3|6.6|6.8|4.08|5.5|5.52|4.94|4.27|4.24|4.75|4.4|4.07|5.165|6|6.28|5.3135|5.52|6.63|6|5.94|7.6|8.2|9|11.4|12.2|12.45|14.7001|14.5|12.93|14|16.06|14.35|12.775|11.48|13.07|13.585|11|9.2|8.35|5.2941|5.7017|9.59|8.9|8.98|9.59|10.375||
2025-07-04 08:14:03|pink_usa_1470|SPNUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38||1.25|1.6|1.7|1.52|2|2.29|2.5|2.36|2.0672|2.06|2.04|2.5|2.46|2.21|2.56||||1.73|1.5999|1.7|1.18|1.33|1.35|1.31|1.12|1.04|1.156|1.12|0.95|1.32|1.48||1.32|1.37|1.52|1.58|1.61|1.88|1.99|2.1|2.74|3.25|3|3.89|3.505|3.405|3.45|3.91|3.816|3.13|2.83|3.25||2.5957|2.23|2|1.35|1.445|2.24|2.385|2.46|2.19|2.5||
2025-07-04 08:14:08|pink_usa_1471|PRRFY|price_second_month|0.1358024691358|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4865|15.6366|12.5961||6.146|6.0592|6.5369||8.7304|4.0394|1.8243||2.8146|2.2412|4.2783||1.9633|5.3077|4.6432||5.255|2.81|2.34||3.06|2.49|2.57||2.86|3.31|2.732||2.56|2.614|2.756||2.575|2.664|1.87||1.951|1.81|2.34||3.65|5.69|6.345||7.35|8.2275|7.16||7|6.1935|6.585||8.52|7.46|8.25||11.035|12.1|11.39||13.7||
2025-07-04 08:14:13|pink_usa_1472|PFODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5344|0.7962|0.7757|0.6321|1.1952|1.1147|1.3044|0.875|0.7354|0.557|0.652|0.685|0.57|0.62|0.432|0.578|0.644|0.551|0.504|0.535|0.487|0.514|0.55|0.5185|0.514|0.448|0.4678|0.436|0.395|0.492|0.469|0.455|1.12|1.175|1.17|1.47|1.57||1.5|1.49|||1.34|1.34|1.546|1.6|1.71|2.19|2.171|2.5|2.375|2.73||
2025-07-04 08:14:17|pink_usa_1473|CUKPF|price_second_month|1.8662846227316||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.377|46||||||32.4|37.85||||35.55|39.52||||45.35||48.15||||||||||||57.7097|60|58||43.55|43.4|48.1||12.3332|11.8601|15.2||20.175|20.3|17.8||8.36|7.37|9.56||17.05|10.92|15.056||17.45|12.85|22.726||26.8805||
2025-07-04 08:14:22|pink_usa_1474|SSEZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|19.34|18.65|18.54|18.93|14.63|17.59|18.5|19.23|21.81|20.83|19.76|20.48|21.36|21.61|22.12|21.99|24.87|24.33|21.9|23.85|26.29|25.11|24.92|24.78|26.27|22.305|22.41|19.07|22.405|19.975|18.355|19.41|19.69|18.57|18.435|17.14|18.62|16.13|14.34|15.67|13.09|13.33|16.9425|21.63|15.685|17|17.93|19.56|21.71|22.6425|20.815|21.68|22.26|21.94|19.95|21.29|23.02|20.01|23.58|20.59|22.74|24.825|21.74|18.61|24.21||
2025-07-04 08:14:28|pink_usa_1475|HCHDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7421|3.2286|3.8036|4.6439|3.7063|3.6709|4.9977|7.3418|8.3855|7.784|6.6518|5.6169|7.0764|5.8115|6.183|6.6695|5.3958|3.3878|3.1325|1.9725|2.8951|2.2202|2.406|1.3091|1.1844|1.5011|1.0172|0.85|0.861|2.0395|3.94|2.66|3.37|3.59|3.44|3.26|3.31|2.98|2.31|2.104|2.6|2.04|2.53|2.15|2.49|2.44|3.4|2.81|3.05|2.8|2.165|1.72|1.42|1.4|0.89|0.8|0.7125|1.006|1.14|1.38|1.15|2.3|2.48|2.75|2.3|3.6||
2025-07-04 08:14:32|pink_usa_1476|KLRGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65||||||8.85|||||21.05||||||||||||||10.6|||14.05|||6.4||7.85|6.94|11.1|7.3|8.6||10|11.6|12.95||||9.5|8.15|9|9|10.004|8.5|8.5|14|18.35|18.82|16.4|21.2609||
2025-07-04 08:14:37|pink_usa_1477|MITFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.371|16.75|17.32|17.96|17.1|17.85|15.78|17.35|20.14|22.55|21.45|20.8|18.85|18.36|19.029|18.48|19.88|15.03|15.413|14.09|10.04|9.745|12.6325|13.52|10.68|8.7275|9.44|7.5325|7.47|6.18|6.61|7.5|6.58|6.85|3.09|2.01|1.85|2.95|3.99|4.2|3.56|3.3|2.69|3.53|3.57|3.87|4.48|4.9|5.39|5.4|6|6.327|5.4187|5.68|8.31||
2025-07-04 08:14:42|pink_usa_1478|IMIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:43|pink_usa_1479|AVEVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:44|pink_usa_1480|PMOIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:45|pink_usa_1481|HLFDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71||12.5|9.96|10.5||8.9|7.15|11|10.56|9.03|11.01|15.89|14.43|15.3|16.46||13.8|14.55|||||9.34||9.23|||||10.78|9.08|||6.58|||||4.23|6.45|7.93|11.56|9.98|7.36|||2.86|5.31|5.265|5.14|5.56|4.5||3.64|3.71|3.62|3.5|4.31||
2025-07-04 08:14:48|pink_usa_1482|HLMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35||3.12|3.9||3.95||5.49|5.56|5.9|5.587|5.33|5.41|5.95|6.4555|6.8|7.5|7.9|8.44||9.5|9.606||10.47|10.97|11.95|12||11.45|13.7|13.8701|11.87|12.19|14.65|14.38|17.208|16.95|18.0549|18.0473|17.2784|19.391|22.49|24.071|27.45|28.9574|28.45|29.175|29.8|34.3396|36.2|41.2662|40.97|31.54|28.4972|26.83|26.01|26|30|25.2|25.75|28.65|28.81|33.21|34.15|37|39.9||
2025-07-04 08:14:53|pink_usa_1483|HALMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.17|51.2|57.706|58.48|71.91|78.29|87.4||64|61|53.5|55.45|50.36|58.2001|54.7|55.2|58.04|57.6212|68.9|70.29|71.26|80.46||
2025-07-04 08:14:58|pink_usa_1484|QNTQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9|8.4|11.65|7.83|6.77|6.83|7.29|8.2|7.41|7.47|7.6|9.058|9.53|10.58|12.36|12.84|11.26|11.8|14.15|15.17|13.9|14.25|12.57|12.14|13.67|14.29|14.38|13.35|13.94|12.19|11.372|13.55|15.95|12.54|10.48|11.45|12.59|14.085|14.02|16.12|15.23|13.35|17.42|19.59|15.185|15.38|16.34|17.2|18.85|19.302|14.465|13.86|17.9||16|15.65|19.5|17.01|16.255|15.87|18.1|24.75|21.12|21.44|27.2||
2025-07-04 08:15:03|pink_usa_1485|HRCXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:04|pink_usa_1486|OXINF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|20.78||27.14|23.5|21.5||25.4|20.6|20.45|17.75|10.97|16.65|13.6|9.0501||9.45|10.25|8.2|||||12.3|12.6||12.15|13.35||16.45|20.9|20.7||21.5|21.35||29.25|37.1|30.65||25.65|24|24.55|27.85|33.4|27.5|27.25|27.35|26.35|26.35|26.49|26.5|23.7||
2025-07-04 08:15:09|pink_usa_1487|DPUKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6984||5.3733||5.9567|6.0733|6.3967|5.8333|6.4833|6.9133|6.8833|8.5367|9.8633|||10.1833|9.75|8.3764||8.32|7.1|8.95|9.17|10.221|7.5|6.49|6.45|5.74|6.03|7.63|8.16|8.62|8.601|8.93|9.7|10.95|11.32|9.88|9.815|8.42|5.55|6.83|6.77|6.95|10.1|8.96|9.59|8.23|7.546|8.74|7.355|7.6||
2025-07-04 08:15:13|pink_usa_1488|RANKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.1|1.18|1.42|1.39|1.7|1.64||2|2.47|1.94|2.3|1.97|1.82|2.2|2.32|2.32|2.54||2.19|2.35|2.7|||2.85||3.79||3.6|3.49|2.62||2.58|2.57|2.9||3.15||2.1|2.11|2.33|2.1||2.96|3.9|1.71|1.7312||1.96|2.69||1.99|2.13|1.43|1.04||1.055|1.21|1.14|0.8968|0.925|0.8454|0.9611|1|1.07|1.07||
2025-07-04 08:15:19|pink_usa_1489|CRNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.0857|72.9765|125.2763|136.2228|136.8309|175.1436|146.1962|163.9539|170.1569|125.2763|102.7752|67.0794|45.7099|42.4996|40.5831|40.1998|41.1101|41.158|40.9664|30.617|30.7128|29.2754|26.8318|29.4958|25.5669|21.9925|20.7467|20.5071|28.3171|24.484|21.4654|27.1672|28.0296|22.9508|26.8845|25.4792|34.2584|30.8086|20.6988|25.2985|21.015|19.5489|21.3217|16.8178|14.5658|17.7042|20.603|21.4815|19.055|22.1768|20.5753|23.1092|19.8456|21.5281|23.7174|24.6093|18.6901|8.123|5.1605|3.6952|6.0397|5.95|5.7|7.25|5.93||
2025-07-04 08:15:23|pink_usa_1490|COIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3033|||||||20.0848|||19.8473|20.5154|22.9162|23.1283|23.7858|23.2874|22.5133|23.0912|24.0332|20.1702|21.8195|27.5971|25.2922|30.8341|33.3388|31.7971|35.4541|31.3054|33.5898|35.39|28.45|32.7|31.7|31.733|39.6625|40.38|45.51|48.521|63.644|69.04|48.72|42.68|42.16|41.96|41.76|38|35.92|28.61|29.18|28.67|27.09|22.18|21.085|20.985||
2025-07-04 08:15:29|pink_usa_1491|FDDMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.5|12.5|12.5|12.5|12.5|5|4.65|2.65|3.06||
2025-07-04 08:15:31|pink_usa_1492|TLKTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:32|pink_usa_1493|VTXPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|||||19.38|||21.75||||25.5|24.8|25.4243|||30|26.08|32.12|||||21.25|19.73|21.05|23.46|25.1|26.2|33.6265|36.02|37.79|41.5|34.6|30.75|25.75|22.86|30.4|29.25|25|26|27.25|31.25|32.95|35.99|31|25.7935|21.2|20.78|21.84|21.5|19.238|18.835|19.7|17.4802|14.75|13.9|10.264|12|9.58||
2025-07-04 08:15:37|pink_usa_1494|RTMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|6.1|7.352|8.35|8.966|8.018|8.3|7.052|7.966|10.306|11.96|12.166|11.29|12.39|10.846||||11.046||12.348|13.28|12.928|11.02|12.94|14.33|12.96|16.4|16.37|14.44|16.9|16.84|17.65|16.82|19.24|19.9801|16.75|15.3|14.0001|13.2|13.555|13.02|14.3799|13.93|14.3925|13.45|14.77|16.21|16.73|20.44||
2025-07-04 08:15:40|pink_usa_1495|KNNNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2133|10.4|14.5|16.9|17.7128||25.45|27.6|||||25.55|25.55|25.55|25.55|25.55|25.55|25.55|9.135|8.8776|8.25||
2025-07-04 08:15:42|pink_usa_1496|ATDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.741||1.48|1.32|1.26|1.5899|1.54|1.17|1.1|1.28|1.2|1.495|1.398|1.5|1.855|1.63|1.73|1.72|1.6384|1.86|1.84|2.08|2.06|2.175|2.46|2.125|1.8001|1.83|1.66|1.75|1.89|1.88|2.222|2.34|2.28|2.79|2.62|2.38|2.65||
2025-07-04 08:15:44|pink_usa_1497|ASOMY|price_second_month|1.162962962963|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|22.22|||29.62|38.05|39.7||71.77|90.66|107.75||45.61|35.2|39.62||53|49.884|44.9||59.33|64.356|65.64||76.45|72.6525|97.99||83.5|69.26|41.66||29.81|45.48|42.89||44.51|57.74|69.635||52.68|35.1495|30.36||12.38|5.52|9.51||5.2598|4.81|4.8003||4.6|4.7005|5.005||4.11||
2025-07-04 08:15:48|pink_usa_1498|WMGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:50|pink_usa_1499|CVSGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6||||7.65||||11.85|16.25||19.9||34.4||||||23.8|23.86|23.86|23.86|19.94|12.068|13.75|11.842|14.3|17.4||
2025-07-04 08:15:53|pink_usa_1500|LSLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4975|||||||5.65|7.15|7.333|7.4||6.14|4.645|4.9|5.45|5.39|4.5|3.7|4.461|2.9|2.68|2.63|2.78|2.8657|3.25|3.65|3.5|3.2291|3.35|3.29|2.9|2.2809|3.05|4.3856|2|2.6|2.87|3.25|6.46|6.43||||||3.25|3.25|3.25|3.25|3.4|3.4|4.5|4.5|4.5|3.79||
2025-07-04 08:15:55|pink_usa_1501|JUBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.575|0.51|0.53|0.55|0.46|0.4709|0.45|0.55||0.16|0.22|||0.095||0.13|0.105|0.07|0.015||0.0336||0.046||0.08||0.059|0.051|0.055|0.0405|0.0588|0.064|0.0486|||0.0399|0.0363|0.0272|0.0271|0.0377||0.06|0.06|0.042|0.082|0.116|0.2|0.2595|0.248|0.23|0.246|0.21|0.1685|0.1332|0.12|0.112|0.085|0.065|0.071|0.112|0.066|0.0695|0.0462|0.055||
2025-07-04 08:15:59|pink_usa_1502|AVNBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.64|||||||||||12.649|14.61|16.3857|19.3651|18.51|17.24|16.8488|17.0081|21.9|24.5|||49.75|54.26|||38.51|15.76|14.39|14||11.94|13|11.91|8.3591|10.615|9.76|14.95|14.95|18.25|18.164|17.62||
2025-07-04 08:16:04|pink_usa_1503|KGFHY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6002|9.2496|8.8|10.2|10.56|11.1|11.45|12.05|11.25|9.15|8|8.3|8.45|8.55|9.4|9.6|10.75|9.15|7.45|5.73|5.18|4.59|4.7|3.99|3.9|5.76|6.56|7.06|6.57|6.67|7.32|7.9|8.12|8.63|7.66|7.61|9.91|8.87|8.65|8.93|8.65|10.678|12.59|12.23|14.14|12.36|10.49|10.595|10.82|11.45|10.63|9.85|10.59|8.73|9.98|8.41|8.37|8.03|8.51|9.35|8.665|7.92|6.505|5.2|6.165|5.2|4.87|5.71|3.0275|5.29|7.14|7.18|8.87|10.1245|9.53|9.31|7.2|6.01|5.39|5.6|6.566|5.832|5.24|6.4|5.65|6.25|8.45|6.24|6.84|7.52||
2025-07-04 08:16:08|pink_usa_1504|FERGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:09|pink_usa_1505|ASHTY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.25|71.71|68.3|72.75|56.7999|68.145|51.1|57.66|64.79|79.4|83.92|80.86|94.54|105.24|111.55|117.4725|128.505|84.23|96.555|112.95|110.967|129|88.11|134.47|148.29|188.02|243.41|303|305.08|329.21|269.9499|170.88|166.968|229.1001|235.165|276.66|244.25|283.91|287.6|269.81|314|249.99|222.5|242.8||
2025-07-04 08:16:14|pink_usa_1506|ASBFY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.35|12.5|14.09|14.01|15.45|16.85|16.2|16.95|16.81|18|17.15|18.16|19.65|19.69|22.35|26.4|27.82|29.07|35.83|46.08|45.96|49.25|44.57|46.2|42.75|49.01|51.565|43.95|46.765|35.62|31.29|30.57|35.8|39.16|44.81|40.42|37.63|32.65|30.645|30.9|33.045|29.8655|29.17|34.83|24.94|23.57|21.83|30.16|34.54|28.75|25.16|27.32|21.27|19.7|15.27|22.75|25.525|26.51|24.83|28.91|32.78|31.83|29.715|24.1|27.78|28.6||
2025-07-04 08:16:18|pink_usa_1507|MRWSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:19|pink_usa_1508|WTBDY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.217|10.1505|||13.52|15.575|17.08|18.4075|17.0505|19.12|19.6755|20.019|18.715|13.9345|14.471|12.3|11.218|12.345|12.8255|12.739|12.92|14.2|14.85|12.75|14.05|16.5|15.5|13.84|12.925|15|9.48|7.57|7.06|10.13|11.56|10.635|11.475|10.14|8.97|8.07|7.5|9.325|10.05|11.02|9.89|11.328|9.6|9.59|10.7901|8.65|8.53|10.0999||
2025-07-04 08:16:22|pink_usa_1509|WTBCF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9392||||||16.6544||||19.0283|18.917|||24.4808|||||40.9868|||53.4497|51.3355|55.7643|58.3057|60.8566|55.4156|43.012|41.6174|37.2776|33.9393|37.0921||38.1469|37.1663|40.8013|44.6589||45.8813|41.8251|||40.7221|48.8874|27.2945|29.2166|28.62|40.55|46.25|43|43.2967|40.01|38.1|30.88|30.01|37.564|37.636|43.942|40.7953|44.344|39.704|37.51|44.88|35.956|29.33|38.982||
2025-07-04 08:16:25|pink_usa_1510|NXGPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|55.53|41.45|30.8971|30.22|30.75|27.63|25|33.9|29.95|33.5|40.93||25.16|35.85|37.43|37.59|47.57|23.97|30.78|39.4|46.37|52.88|55.96|56.041|55.69|41.75|36.59|28.0578|34.51|41.63|43.4|44.875|50.6|56.12|60.3|68.4|64.9|64.24|87.64||
2025-07-04 08:16:28|pink_usa_1511|AATDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:29|pink_usa_1512|BHOOY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|6.35|||||||28.44|33.56|48.66|56.13|50.915|54.84|41.96|51.85|54.2|49.71|52.12||||69.3|65.9|69.81|92.25|92.5|73.575|53.09|28.465|23.71|15.22|8.23||12.98|9.5|6.93|9.65|8.4|8.63|7.12|9.329|6.63|5.75||
2025-07-04 08:16:32|pink_usa_1513|FDRVF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|19.25|16.4||19|17.09||23.0304|22.23|24.34|21.09|25.594|26.66|34|38.5|43.123|62.076|52.797|52.4955|41.47|27.95|40.7197|36.3951|28.55|37|30.11|33.5|39.55|42.24|36.8631||28.1725|20.3544|30.25|25.4||16.435|21.175|22.98|16.8|16.05|15.6|17.75|23.25|23.85|24.35|33.15||
2025-07-04 08:16:35|pink_usa_1514|IGGHY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.76|10.39|9.8|11.84|11.79|12.25|||10.89||||6.6601||8.71|10.74||11.8865|7.75||7.04|6.971|8.55|9.06|9.48|9.51|10.2|10.65|13|12.34|11.645|11.11|11|8.44|8.2701|9.85|8.934|9.62|7.3|9.37|9.15|10.4|11.83|13.31|13.99|15.5||
2025-07-04 08:16:38|pink_usa_1515|SOIEF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|7.95||13.95|15.5|16.9|14.8|16.6|22.749|23.2|23.2|19.507|21.11|18.1|16.59|17.95|21.1|19.22|23.09|28.3|28|28.31|22.6555|18.1178|16.65|17.89|16.4|13.82|11.37|13.35|11.93|12.97|14.3|16.14|15.13|13.79|13.85|13.4|17.3|13.52|11.73|12.41|11.9|12.1|13.67|8.37|9.06|8.92|14.87|15.29|13.455|15.58|16.75|19.1|20.2|23.8171|26.64|33.05|25.575|31.8505|34|41.91|41.7|28.7625|25.95|23.4|24.75||
2025-07-04 08:16:42|pink_usa_1516|WOSCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:43|pink_usa_1517|JDSPY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.2592|2.6316|2.963|3.79|1.95|1.39|1.2|1.55|2.25|1.89|1.76|2.14|1.46|1.53|2.036|1.11|0.9224|0.9938||
2025-07-04 08:16:47|new_0222_0000|BKR|price_second_month|0|||||||||||||||||||||||||||||24.51|25.65|23.22|25.35|24.28|23.1|16.12|16.43|20.54|21.19|17.35|20.64|24.72|24.5|17.9|19|19.88|18.75|18|19.13|22.5|22.5|20.38|26.38|31.38|30|36.63|35.5|37.5|42.5|41.88|40.94|36|18.25|18.31|18|31.19|34.13|25.25|25.88|36.25|36.53|33.06|39.2|39.4|32.94|32.97|35.31|36.65|27.5|32.74|31.02|33.05|33.46|28.86|37.62|34.03|39.33|44.33|47.28|46.19|58.75|57.35|67.95|86.3|71.18|73.43|65.11|82.48|83.86|80.27|67.29|88.62|80.01|34.83|29.31|39.06|34.45|40.74|47.92|38.14|37.58|52.16|71.05|73.93|61.11|54.61|50.28|41.73|45.6|43.15|44.82|45.48|46.49|56.96|63.28|70.52|69.14|57|62.51|64.46|56|54.07|42.87|46.38|49.13|64.33|60.28|55.15|33.9|29.73|26.4|34.59|32.97|22.82|26.38|21.41|21.69|22.42|16.09|16.51|14.28|18.72|24.48|24.4|22.78|23.34|29.38|35.98|25.26|29.02|30.6|27.25|36.19|33.75|29.59|33.48|35.17|43.95|44.59|37.05||
2025-07-04 08:16:52|new_0222_0001|BBWI|price_second_month|1||||||||||2.4272|3.2152|4.3278|5.2209|4.0086|4.9239|6.5786|6.7443|5.6048|2.6953|3.057|3.7742|3.5883|4.3076|4.4773|5.0229|6.0897|5.5643|6.5827|7.7424|4.4288|5.8189|8.3081|9.181|8.4334|9.3951|9.2133|7.4797|7.213|8.9264|8.1222|7.112|7.5161|5.7017|8.4374|6.9706|7.9323|7.3262|9.2941|8.89|7.7303|6.9221|7.6777|8.688|7.7303|7.4272|7.4272|8.1829|9.876|10.3043|11.5934|13.3876|8.8658|11.7712|16.0142|18.3377|15.4565|17.5012|17.0244|17.481|17.8285|13.7876|12.7046|13.3512|7.6777|11.8965|14.4665|17.2143|11.5893|11.258|10.4013|12.5268|12.1874|14.5715|16.1637|15.113|18.0144|18.6044|19.6389|17.3113|16.5112|18.0629|19.7682|20.6814|21.4088|23.3888|21.0613|22.1846|18.4993|15.2989|13.8199|13.6179|13.9977|8.1142|7.0312|9.674|13.731|15.5494|19.8975|17.8366|21.6431|24.8355|26.5731|31.0746|31.1231|32.6102|38.7928|34.372|39.8111|38.0331|36.0935|39.803|49.38|49.9861|45.8806|47.408|54.1321|69.9483|76.2036|69.2856|72.8416|77.4401|70.9666|54.2533|57.1951|53.2108|38.0654|43.553|33.6285|48.6688|30.8807|29.8058|24.488|20.7461|22.2897|21.0936|15.8323|14.6443|9.3426|12.0985|25.7083|30.0563|49.9942|58.2377|63.03|69.79|47.8|26.92|32.6|42.14|36.58|37.5|33.8|43.16|50.02|39.05|31.92|38.77|30.32|29.96||
2025-07-04 08:16:58|new_0222_0002|CTRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.6458|1.6358|1.3958|1.1458|1.3125|1.2083|1.1667|1.3025|1.4167|1.3025|1.4792|1.3233|1.5417|1.9325|1.7292|1.75|1.6875|1.0625|1.2867|0.9117|1.49|1.5883|1.2758|1.3175|2.0783|1.6667|1.6567|2.2583|2.5667|1.8633|1.8408|1.675|1.9125|1.8542|1.925|2.0058|2.2575|2.2458|2.2133|2.5308|3.0667|3.3675|4.0317|4.6658|3.9188|5.3987|5.2763|5.6575|5.4837|6.3825|7.7663|8.4612|9.75|8.335|8.605|12.4375|15.0625|11.11|7.4925|5.0925|8.7825|8.8125|9.575|10.035|8.6725|6.96|8.7425|11.415|14.6875|18.965|22.1475|17.44|16.27|20.705|23.55|30.985|35.18|39.13|34.45|35|36.24|33.54|33.04|29|33.96|23.67|18.83|20.13|23.97|24.63|22.12|21.9|22.19|25.55|28.95|24.16|22.85|23.83|25.16|24.62|25.02|17.12|15.94|13.93|19.84|18.97|17.52|18.51|16.4|15.89|20.08|23.33|34.33|30.91|27.91|24.97|23.25|28.19|26.25|25.78|28.52|24.33|26.72|26.99|24.31||
2025-07-04 08:17:03|new_0222_0003|GL|price_second_month|0|||||||||||||||||||||||||||||4.7419|4.5644|4.7275|5.6539|5.5861|5.1936|5.4692|6.058|6.0753|7.4743|8.2536|9.7017|8.5739|9.39|7.1908|9.3077|9.0653|9.2276|7.1713|9.0653|8.6324|8.6584|9.1995|10.0394|9.2276|9.1995|11.2559|12.7451|14.2603|16.3989|17.7496|20.2389|18.5635|15.4768|16.8889|14.7244|14.8356|12.6667|14.1111|8.8044|12.0844|12.4711|16.8889|15.4578|16.8533|18.7733|17.5333|17.8622|17.9378|16.6|16.5067|16.1378|17.1644|17.9378|19.6|23.1644|24.0844|22.88|24.4044|23.16|23.4444|23.44|24.0533|24.2978|26.1689|27.6489|28.0978|28.4089|31.16|27.36|27.4133|26.7822|28.1822|26.5511|16.0667|9.1556|17.8489|18.9378|19.3244|20.6667|22.9022|21.9333|25.5422|29|29.4667|25.4733|28.3933|32.2933|31.1067|34.12|34.66|37.46|43.0067|45.9267|50.6667|51.6733|53.9533|54.55|53.75|53.25|57.07|58.46|60.62|51.22|61.63|64.68|70.09|77.53|75.5|76.97|88.85|85.37|84.83|87.92|86.41|82.56|85.51|89.26|102.76|92.66|77.02|82.48|93.1|93.4|105.42|96.07|86.54|100.96|97.57|97.19|119.96|121.69|103.18|111.57|123.13|126.93|82.76|105.05|111.24|127.43|121.87||
2025-07-04 08:17:09|new_0222_0004|PEAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:10|new_0222_0005|J|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.7706|5.0103|3.9256|4.0805|4.5206|5.2437|4.9855|5.8883|5.5536|4.8036|4.9855|5.3202|5.5536|6.6383|5.4627|6.1859|6.6383|5.2685|7.7871|8.1734|7.6838|6.8181|6.4958|5.7974|6.8697|7.8511|8.9482|11.6238|15.413|12.1114|14.2457|13.9357|15.8634|13.9502|15.0039|15.694|16.132|19.3509|18.9832|18.2353|18.4295|16.1609|18.9956|23.1319|21.7269|25.7847|26.8467|35.4292|32.2433|35.9871|34.6565|37.3093|47.8918|54.619|69.2304|66.3544|78.3294|61.0073|36.9994|27.8839|35.454|36.3466|28.9169|32.0656|34.5119|28.6607|31.8177|41.3713|38.0655|30.7764|34.3301|38.1978|29.3549|32.6772|33.8342|40.363|47.115|48.1646|49.3959|50.1232|45.5117|44.553|38.3878|36.6441|35.7515|33.3962|36.4788|31.9417|41.8919|43.5448|51.2472|46.6191|43.3217|45.0324|54.2388|50.462|53.5529|60.0735|54.2719|60.9743|62.2222|73.4369|76.1063|76.3129|69.437|74.6022|89.1226|95.106|117.4197|111.5355|117.8164|101.6513|115.7751|102.9571|104.5769|98.7588|90.5771|111.4198|105.1058|121.1965|115.1553|124.6923|139.7892|126.803|126.3||
2025-07-04 08:17:17|new_0222_0006|LHX|price_second_month|0|||||||||||||||||||||||||||||5.63|3.9|3.215|4.105|4.525|4.0425|4.085|5.44|4.7925|5.0575|6.145|6.5|6.4375|7.46|8.1675|12.72|11.845|12.095|10.25|11.25|13.2825|14.4075|14.4075|16.625|16.1575|15.4075|17.125|18.4375|22.1575|21.7825|23.72|25.375|24.19|15.94|18.97|15.565|18.905|13.125|10.5|15.94|15.28|15.03|15.375|12.555|14.21|14.665|15.95|17.125|18.855|15.975|13.46|14.98|15.145|16.6|19.385|23.625|23.1|24.08|33.095|33.35|28.74|38.61|44.58|45.68|40.72|43.92|42.11|49.1|49.92|60.83|62.77|48.83|65.78|52.36|34.88|37.28|31.08|34.73|43.9|45.22|46.91|42.07|44.24|46.66|49.44|40.35|35.6|43.63|39.78|47.03|47.13|48.07|50.13|56.63|64.51|73.82|77.25|71.39|71.67|77.68|79.22|76.82|83.13|78.02|78.77|92.98|103.56|109.9|112.16|122.9|144.5|156.15|150.47|162.51|142.95|164.93|187.19|211.41|201.09|197.73|199.45|180.74|191.99|181.91|218.06|233.01|209.08|252.31|240.9|228.19|227.08|211.19|175.92|178.09|190.81|211.66|224.83|236.67|246.25|206.11|244.34||
2025-07-04 08:17:23|new_0222_0007|LUMN|price_second_month|0||||||||1.3169|1.4321|1.5802|1.6626|1.8436|2.1235|2.3374|2.0247|2.4691|2.2222|3.2099|2.5021|3.2099|3.9671|4.1975|5.4321|7.6296|8.3333|9.5556|9.5926|7.6667|8.3704|7.2593|9.0741|8.8889|8|7.9259|8.2222|10.2222|9|9.6667|12.1111|13.4444|12.8333|13.1667|10.8333|11.5556|11.6111|13.3889|13.2222|13.7778|13.0556|12.3889|13.8889|14.9444|14.4444|15.0556|14.1667|13.6111|13.4444|16.1389|20.4722|27.1111|29.5417|30.25|38|41.1667|38.3125|39.3125|46|33.625|27|28.8125|35.1875|28.82|28.44|35.05|33.8|33.2|31|27.05|30.88|27.4|33.67|34.76|32.7|28.57|29.89|32.19|32.92|33.64|32.79|35.9|33.1|35.98|35.75|39.82|42.55|44.75|49.42|47.98|42.63|36.19|35.41|38.63|26.56|26.33|30.85|32.23|35.59|34.27|34.33|36.16|42.99|41.18|43.19|36.15|37.52|40.25|39.22|42.26|38.84|34.67|34.15|33.12|30.7|31.26|37.67|40.99|40.77|37.86|33.24|27.04|26.93|30.59|27.12|27.8|23.52|24.26|24.95|19.72|14.59|17.67|18.22|21.36|18.8|13.19|10.45|11.38|14.49|12.07|9.83|10.75|10.45|12.29|13.84|12.3|12.34|10.36|12.24|9.96|5.47|3.4|1.98|1.59|1.31|1.62|1.29|5.25|7.34|4.72|3.92||
2025-07-04 08:17:29|new_0222_0008|NLOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:30|new_0222_0009|RTX|price_second_month|0|||||||||||||||||||||||||||||4.612|3.8451|3.5108|3.9135|3.6877|3.7664|3.7467|3.9631|4.1298|4.3265|3.5304|3.5202|4.1597|4.4744|4.8677|5.3491|5.2217|5.0054|4.6018|5.2217|5.969|6.559|7.3747|8.4469|8.6042|8.8599|11.0326|11.8389|12.646|12.292|11.7901|14.0509|14.7888|11.4157|16.8639|19.4897|19.5274|20.8081|17.778|16.0285|19.0366|19.647|22.2807|24.5147|26.2139|21.5224|18.9422|22.954|21.6702|18.6873|19.6565|18.4324|21.4752|25.251|26.9659|28.9828|26.6229|29.5492|30.704|31.4277|33.5736|31.4654|33.882|36.8146|39.3444|39.4639|40.6093|41.3078|44.3977|46.9653|47.0534|44.3725|44.7061|41.2764|30.5403|25.6947|33.1079|37.3558|42.3147|43.202|42.4028|41.0372|47.3681|52.5724|55.2344|46.7262|48.205|52.7801|46.6381|50.2503|50.4139|56.9839|59.7214|62.9938|69.7652|73.6417|73.1382|67.9527|69.2743|76.719|73.7361|57.651|60.4451|60.8038|63.2959|66.9773|67.7891|70.8287|76.3225|75.3408|76.4295|84.793|78.5503|82.8799|76.675|79.0852|79.4817|81.9612|93.3516|82.1814|64.52|61|71.72|71.99|88.71|84.76|80.92|102.7|95.12|89.75|98.72|98.09|92.14|86.04|81.48|89.67|107.81|123.34|121.83|132.99|136.48||
2025-07-04 08:17:35|new_0222_0010|TNL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2975|15.8861|16.6759|14.1847|12.763|10.0055|9.5994|8.4395|1.8729|2.0128|5.3209|7.3609|8.5749|10.4433|11.2241|10.4704|12.9751|13.8868|15.7101|13.0609|15.4303|19.8441|22.9265|23.1341|22.0374|25.9007|26.9928|26.5551|32.6116|31.2442|32.9682|35.9197|37.6212|41.4167|39.3316|33.4962|34.7508|31.709|30.4138|32.3769|32.8824|38.3613|45.131|44.5488|49.802|54.5047|48.9626|45.24|41.69|46.83|41.31|42.89|49.28|49.15|32.32|27.63|44.88|55.47|65.15|49.87|50.18|58.59|51.11|45.31|38.36|40.59|36.98|39.56|36.93|41.35|44.03|42.3|55.51|57.45|49||
2025-07-04 08:17:38|new_0222_0011|TFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.19|10.44|9.19|11.19|10.875|13.375|13.125|14|14.625|15.625|18.375|19.44|20|25.875|27.25|31.03|33.095|28|36.94|37.88|36.5|33.5|32.25|23.5|29.31|27.06|33.38|36.13|36.15|36.78|34.15|37.01|37.58|38.05|37.99|32.83|34.19|36.52|39.36|37.15|37.68|39.99|42.45|39.15|39.94|40.57|42.55|39.53|41.57|42.8|43.01|42.45|42.11|39.73|36.08|31.13|31.47|30|29.97|16.13|22.42|27.94|24.9|28.53|30.24|22.12|23.2|27.6|27.54|22.29|23.17|29.25|30.22|31.54|28.17|30.36|32.92|33.96|34.74|37.8|37.92|37.33|37.59|38.05|39.47|36.92|38.62|32.16|36.37|38.5|45.25|48.22|41.65|46.09|49.42|54.35|52.5|51.66|51.1|50.97|46.75|47.65|54.72|46.14|36.78|38.81|46.42|56.96|61.78|57.06|59.31|62.22|49.74|46.84|46.81|46.95|30.47|30.55|32.14|34.98|37.75|44.46|47.68|46.35|39.5||
2025-07-04 08:17:44|new_0222_0012|VIAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:45|new_0222_0013|VTRS|price_second_month|0|0.2821|0.319|0.4946|0.453|0.6613|1.3651|1.2355|1.7768|2.2489|1.9158|1.8416|1.7168|2.4433|1.9629|1.7593|2.3519|2.2407|2.1111|1.4444|1.4815|1.7963|1.5926|1.2407|1.1852|1.4629|2.1482|3.2593|3.2963|3.2593|2.5371|2.9073|3.3333|3.5556|4.1667|5.4075|5.0185|5.1852|7.1111|8.8889|9.037|8.5926|6.7037|7.963|7|5.6667|7.6297|8.519|9.259|8.481|10.167|10.389|8.667|8.445|7.278|6.555|7.445|6.722|9.445|9.861|9.055|13.3333|10.1667|14.75|12.1389|11.2778|8.8056|10.4722|10.2222|11.9445|11.8056|10.6389|10.4|14.1378|14.6622|15.3245|13.5022|13.7511|14.5111|14.9911|19.0333|19.2533|24.2667|25.32|23.5|22.31|17.42|18.16|17.6|16.5|18.39|20.89|23|20.91|20.32|20.29|21.17|19.77|15.1|14.38|11.84|13.35|12.89|9.41|12.43|13.21|14.67|17.87|21.34|19.44|17.16|19.57|22.87|23.545|20.75|19.53|23.44|21.67|23.57|27.18|29.61|30.48|35.34|44.13|55.57|49.84|48.6|58.61|57.325|72.63|49.59|51.3|45.07|43.34|42.36|36.61|41.85|38.98|31.48|36.53|40.32|39.48|39.13|33.86|26.39|16.8|19.47|18.78|17.19|17.07|16.38|16.82|14.85|15.24|14.63|12.31|11.01|12.27|9.55|11.03|11.4|9.15|10.75|9.18|12.37|10.6|12.08|13.09|9.23|8.79||
2025-07-04 08:17:52|new_0222_0014|BX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6918|20.7591|16.1874|18.1888|16.8447|6.0237|3.7967|10.5758|12.8126|14.9905|13.6563|10.7916|10.0852|12.8028|16.9722|16.9036|11.5666|13.0578|15.3143|11.8119|13.2737|14.343|18.2378|22.1326|21.2693|28.0385|31.4526|29.206|32.3552|31.4134|36.7405|43.1272|32.0707|30.87|25.74|26.19|28.23|25.99|30.55|32.86|31.76|31.49|34.17|31.42|36.49|33.82|34.42|39.47|49.46|54.24|62.45|56.66|52.49|60.53|69.52|87.78|118.07|141.45|121.62|117.79|102.35|88.21|90.73|86.4|98.26|107.64|126.33|121.21|132.98|199.05|161.16|136.12||
2025-07-04 08:17:56|new_0222_0015|SNOW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.92|229.28|241.8|293.8|340.18|239.67|143.76|169.86|137.76|134.81|177.02|147.52|198.71|160.04|133.92|113.92|158.65|150.63|223.14||
2025-07-04 08:17:58|new_0222_0016|DDOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.55|44.31|71|83.77|89.18|98.67|89.58|137.8|178.29|158.94|95.39|104.61|72.06|76.52|93.69|94.16|116.65|130.47|121.68|116.26|152.75|116.55|117.6||
2025-07-04 08:18:00|new_0222_0017|PLTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.05|26.39|22.12|24.35|21.11|10.43|7.96|7.72|7.5|7.84|14.71|16.33|19.84|24.42|20.94|31.48|67.08|84.92|123.39||
2025-07-04 08:18:02|new_0222_0018|DASH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.32|141.86|188.25|184.93|90.55|68.48|59.9|55.47|55.09|64.94|82.73|94.96|122.44|111.74|128.71|180.48|198.44|204.89||
2025-07-04 08:18:04|new_0222_0019|U|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.62|110.61|95.28|126.75|179.89|96.15|39.97|42.57|36.02|30.44|28.72|37.47|30.36|29.29|18.75|16.46|23.47|25.64|21.81||
2025-07-04 08:18:06|new_0222_0020|BILL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.42|64.25|103|114.03|169.42|149.5|219.41|280.85|222.53|118.24|166.28|114.67|84.63|98.32|114.88|67.94|63.76|51.02|54.56|90.22|55.2|45.2||
2025-07-04 08:18:08|new_0222_0021|AVTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.13|15.75|18.68|21.75|26.04|27.94|31.6|39.37|39.62|33.67|32.04|24.98|21.31|24.37|20.58|22.09|20.86|24.6|23.57|25.84|21.06|16.7|13.15||
2025-07-04 08:18:11|new_0222_0022|CARR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.51|30.47|39.37|37.1|44.72|57.6|54.12|45.29|39.31|39.31|43.52|45.03|41.75|57.18|52.21|54.76|63.07|72.78|78.87|67.2|72.33||
2025-07-04 08:18:13|new_0222_0023|TT|price_second_month|0|||||||||||||||||||||||||||||6.4294|4.7878|3.7714|5.8521|5.8946|5.4769|5.1683|7.1159|7.0693|5.9625|7.4657|8.1548|8.0191|9.0116|9.1765|10.2115|9.3122|10.145|8.5805|8.4821|9.9108|10.0785|10.2115|10.8767|11.2092|11.3423|12.3719|12.638|14.535|15.9984|16.315|19.0089|17.9832|15.864|18.7096|19.0089|25.4183|25.3944|19.3321|15.2893|18.2107|18.1827|16.0636|17.3007|19.6953|16.1913|16.7181|19.9547|20.0944|14.986|18.4382|15.7443|17.4803|23.7541|24.8796|26.5318|26.0609|25.9451|29.7006|33.6237|30.8939|31.7759|31.6322|32.7497|34.809|30.3471|31.1374|34.5616|40.971|41.45|41.2185|33.4122|35.1522|29.4771|12.5156|11.3183|16.1474|24.6561|28.2319|25.4702|29.7804|25.9651|32.7258|36.158|39.8296|26.7473|26.436|31.8318|32.9732|37.3233|38.9357|42.0247|45.9198|47.2049|57.0067|61.14|59.82|60.2|63.06|67.19|68.78|55.29|58.67|55.56|66.81|67.99|74.54|79.36|89.6|85.39|87.62|88.8|87.54|101.29|103.52|105.56|118.34|121.09|131.11|129.04|90.21|118.39|146.24|153.24|186.4|198.5|186.65|153.93|138.06|154.07|178.42|184.97|163.23|205.26|225.41|281.97|327.46|361.66|416.22|353.7|430.27||
2025-07-04 08:18:19|new_0222_0024|TXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.89|79.7|76|108.42|136.15|176.09|166.17|175.92|152.81|78.6|51.19|32.91|34.99|47.52|54.08|51.55|43.32|46.69|22.11|23.35|15.9|10.69|8.59||
2025-07-04 08:18:21|new_0222_0025|DT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|31.64|37.73|42.68|38.42|50.63|51.16|68.73|62.97|40.81|37.67|38.1|36.39|42.53|50.46|47.86|53.43|49.41|46.22|50.62|56.19|57.25|54.24||
2025-07-04 08:18:23|new_0222_0026|DKNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.04|16.96|33.39|39.06|47.89|60.27|47.86|59.29|34.55|18.59|13.55|16.38|14.44|18.86|23.29|29.67|38.27|42.33|35.96|34.5|43.65|43.86|35.55||
2025-07-04 08:18:25|new_0222_0027|UPST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.06|133.7|229.12|209.41|120.51|50.4|25.03|18.6|18.51|29.09|33.33|26.54|25.52|23.32|42.5|78.79|66.67|47.66||
2025-07-04 08:18:27|new_0222_0028|AXON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6875|1.1417|1.4025|1.3333|0.58|0.3242|0.3125|0.7492|1.95|5.9442|15.265|13.915|13.795|25.7|14.68|11.5|8.66|7.12|9.56|9.4|7.8|8.85|7.94|9.54|14.31|13.04|11.27|7.11|5.95|3.84|4.91|4.3|4.83|4.3|5.95|4.33|3.63|4.04|4.09|4.38|4.48|5.97|4.17|5.27|5.55|8.07|7.02|8.53|11.15|16.81|20.5|13.08|15.67|20.57|23.48|31.87|23.4|18.24|16.32|21.86|29.41|27.99|25.67|24.88|21.59|23.77|34.83|59.8|66.46|46.68|55.43|67.14|59.97|72.09|77.37|75.8|79.35|127.49|175.93|130.73|181.87|174.35|143.25|92.56|117.71|187.31|200.31|195.8|211.1|226.87|309.22|284.87|364.97|636.95|528.45|731.37||
2025-07-04 08:18:31|new_0222_0029|SMAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:32|new_0222_0030|VRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|9.93|10.08|10.19|10.23|11.84|12.45|16.74|18.83|20.8|24.42|27.67|26.24|12.38|10.24|11.53|13.85|15.52|19.3|38.89|42.29|66.1|103.21|83.03|127.6|92.41|108.47||
2025-07-04 08:18:34|new_0222_0031|RPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.78|39.58|46.92|40.22|38.65|39.77|38.54|41.14|41.85|43.07|35.85|32.51|30.37|26.9|30.61|26.39|29.03|26.66|33.64|32.69||
2025-07-04 08:18:36|new_0222_0032|GXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.36|81.36|54.27|45.08|43.42|49.57|56.79|63.94|55.74|51.3|48.86|50.05|60.83|39.42|41.6||
2025-07-04 08:18:38|new_0222_0033|TPL|price_second_month|0|||||||||||||||||||||||||||||1.744|1.5433|1.272|1.2933|1.4513|1.3213|1.118|1.314|1.0793|1.0567|1.0347|1.1087|1.1253|1.1633|1.148|1.3333|1.3087|1.3167|1.3833|1.1833|1.392|1.8833|1.5087|1.992|2.0333|1.9167|1.8333|1.8667|2.0167|3.0253|2.6753|3.0253|2.6833|2.4753|3.2167|3.3253|3.0667|3.1253|2.8087|2.4253|2.4833|2.642|2.3753|2.58|2.4367|2.5267|2.5|2.42|2.7633|2.5933|2.7107|2.9733|3.3213|3.3667|3.58|3.84|4.1647|5.86|6.3367|9.2667|11.8|12.0393|10.2333|9.7833|9.8667|11.1|12.9|16.4667|15.3|19.1667|15.4|12.2333|15.1733|14.49|7.2333|7.13|11.1333|10.1667|9.3367|9|8.9467|9.9933|12.8233|15.0633|15.5053|14.0507|13.4447|14.95|19.0733|19.5967|19.1|18.6667|27.2767|28.6333|33.2533|45.3667|54.9967|66.8533|49.2333|46.3567|50.14|39.59|50.0667|45.3333|56.6667|58.9|99.1033|99.5033|94.45|134.6667|135.92|179.6933|235.5667|278.2033|193.0633|247.8733|245.67|218.4033|224.9933|231.9333|195.4633|175.5733|203.3067|368.0133|484.3733|453.2467|402.9233|396.2433|521.9967|613.4867|864.18|593.3967|434.5667|628.25|557.3167|525.14|614.31|868.89|1600.09|1427.95|1114.03||
2025-07-04 08:18:44|new_0222_0034|BSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.58|48.03|56.55|64.49|50.96|35.81|31.79|36.77|39.61|40.01|48.78|49.8|52.63|50.82|51.97|51.47|49.5|43.9|48.34||
2025-07-04 08:18:46|new_0222_0035|IAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:47|new_0222_0036|AZTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||19|18|17|14.25|15.25|12|13.5|18.38|17.25|35|21.25|17.69|12.88|8.25|16|21.88|18.5|21.75|27.25|72.25|39.75|55.31|22.63|34.5|49.21|43.35|36.75|43.77|30.17|17.1|14.44|10.12|11.9|24.45|24.38|21.17|20.62|12.43|15.35|18.11|15.07|14.2|12.89|15.69|12.07|13.9|13.97|15.53|17.69|14.15|13.43|10.08|10.19|9.61|3.86|4.28|3.87|6.5|7.33|8.64|8.32|6.77|7.24|12.55|11.34|9.47|9.54|11.99|9.37|8.01|7.7|10.11|10.65|8.8|10.57|10.37|9.71|11.34|11.71|12|11.24|10.38|11.15|9.75|10.98|12.61|16.3|20.86|27.55|26.07|24.89|26.71|32.68|39.41|30.36|32.11|35.49|33.33|44.77|34.51|39.97|51.63|72.99|83.16|102.09|84.96|113.1|87.52|76.64|52.71|60.21|43.89|43.25|56.43|56.37|65.15|50.51|49.52|46.21|43.62|26.72||
2025-07-04 08:18:51|new_0222_0037|STNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.26|26.39|30.33|39.35|41|26.7|50.78|71.84|87.99|65.97|52.88|17.07|10.51|9.43|9.48|11.68|9.07|12.53|12.25|15.31|17.26|13.87|13.26|9.48|9.25|13.44||
2025-07-04 08:18:53|new_0222_0038|QS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.63|55.46|24.06|22|28.84|14.77|12.79|10.72|6.76|9.57|6.44|7.15|6.31|6.23|5.72|5.81|5.23|4.69|3.99||
2025-07-04 08:18:55|new_0222_0039|NCNO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.01|74.55|64.07|61.42|71.42|55.17|46.2|32.58|34.02|24.48|22.35|29.89|29.25|33.77|35.9|31.36|31.29|34.43|28.92|26.72||
2025-07-04 08:18:57|new_0222_0040|MRVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.81|36.63|59.57|41.49|34.03|31.15|21.62|14.17|14.75|12.29|10.33|5.2|8.02|8.93|9.05|5.67|3.22|2.21||
2025-07-04 08:18:59|new_0222_0041|SKLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.6|259.8|632.2|327|235.4|185.8|72.2|38|26.6|18.222|12.51|9.704|8.16|6.43|6.67|6.11|5.9|5.7|5.88|6.39||
2025-07-04 08:19:01|new_0222_0042|OSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:02|new_0222_0043|VMEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|19.67|12.54|8.69|5.95|3.87|3.83|3.74|4.05|3.65|3.97|3.83|5.1|6.69|5.79|4.43||
2025-07-04 08:19:04|new_0222_0044|SPCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.5|200.4|201.2|199.4|199.2|202.2|206.8|206.8|146.4|439.4|329.4|345.6|543.4|844.8|621.8|509|334.6|156.4|140.2|119.4|98.2|114.8|69.8|53|44|35|19.028|6.69|7.3|3.8|3.56||
2025-07-04 08:19:06|new_0222_0045|PPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:07|new_0222_0046|VNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.09|31.76|34.72|36.37|31.51|24.93|26.82|22.09|19.58|25.91|30.05|31.47|33.48|42.84|39.13|35.03|39.26|37.35|36.03||
2025-07-04 08:19:09|new_0222_0047|FOUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.37|63.91|81.25|92.55|85.71|52.02|48.6|45.65|48.57|44.21|57.83|63.46|56.88|66.23|85.9|66.41|83.1|114.08|96.54|90.98||
2025-07-04 08:19:11|new_0222_0048|AZEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.48|33.9|46.54|42.76|42.49|39.22|27.64|21.07|18.63|18.57|23.9|23.74|33.31|33.43|47.35|46.71|42.63|53.12|46.85|49.01||
2025-07-04 08:19:13|new_0222_0049|LESL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.89|29.51|23.08|20.72|18.93|18.56|14.18|14.6|13|9.48|6.55|5.23|7.74|5.28|3.02|2.3|1.04|0.8746||
2025-07-04 08:19:15|new_0222_0050|RKT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20|16.81|17.35|15.5|11.53|9.07|8.01|7.73|7.87|8.13|10.74|9.54|12.01|13.57|19.65|14.53|14|13.09||
2025-07-04 08:19:17|new_0222_0051|PLTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.66|26.39|17.2|17.56|14.81|10.75|9|9.6|9.92|9.63|8.59|7.32|8.6|7.57|8.42|5.28|4.75||
2025-07-04 08:19:19|new_0222_0052|RRX|price_second_month|0|||||||||||||||||||||||||||||||||||||7.44|7.285|8.24|9.58|9.15|9.865|10.195|7.065|6.75|13.88|12.63|15.63|15.5|18.75|22|20.63|20.75|16.88|19.38|22.38|26.63|30.06|27.19|32.5|32.63|19.63|25|19.5|23.25|22.31|22|17.81|16.75|17.25|15.5|18.2|20.2|21.45|21.9|22.3|25.2|19.5|20.71|15.9|20.05|22.62|20.65|21.1|20.45|22.06|28.21|30.84|25.7|33.37|35.29|40.24|47.93|43.16|51.13|45.11|48.61|50.51|47.08|36.92|46.5|46.95|33.64|28.68|39.51|45.46|47.46|56.42|60.29|55.32|61|72.95|69|58.79|52.66|67.5|60.29|68.06|69.75|77.28|67.51|63.7|73.58|73.69|76.33|71.07|72.32|77.94|78.19|66.67|64.46|54.58|57.13|61.33|72.9|74.45|79.2|75.4|76.95|72.3|79.45|83.7|78.18|83.76|72.7|70.9|81.73|77.64|79.54|98.86|119.04|136.67|142.23|149.42|158.1|160.35|124.95|137.59|131.11|157.64|129.89|162.19|119.8|171.49|149.54|167.81|172.71|129.4|133.44||
2025-07-04 08:19:24|new_0222_0053|SHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.42|23.87|24.46|21.34|21.63|21.3|17|8.15|17.28|14.04|16.41|13.59|14.955|10.94|15.44|13.17|12.47|12.43||
2025-07-04 08:19:26|new_0222_0054|FTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.9|40.91|49.55|45.65|44.5|44.61|41.52|45.93|54.17|52.99|43.62|34.56|33.43|24.74|23.56|23.05|28.38|30.72|33.12|34.37|31.12|34.64|48.08|58.6|57.17|55.01||
2025-07-04 08:19:28|new_0222_0055|VSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.25|48.7|56|31.39|30.42|36.58|32.67|17.7|16.37|26.54|19.81|17.98|27.01|41.42|20.57|19.5||
2025-07-04 08:19:30|new_0222_0056|CVAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86|98.17|114.35|74.5|38.92|16.23|17.51|9.84|7.25|8.75|9.65|8.96|5.38|3.51|3.77|3.14|2.87|3.1|4.35||
2025-07-04 08:19:32|new_0222_0057|OPEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|21.8|28.7|15.87|16.71|16.37|10.07|7.23|4.46|1.75|1.44|2.46|3.94|3|3.03|2.06|2.15|2.34|1.34|0.6867||
2025-07-04 08:19:34|new_0222_0058|CERT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.26|26.24|33.57|27.9|23.23|20.32|15.67|15.98|18.12|21.18|16.46|14.54|16.98|16.49|12.25|11.21|11.98|11.55||
2025-07-04 08:19:36|new_0222_0059|JAMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.19|38.16|35.31|34.47|32.23|31.6|25.74|24.38|19.81|21.22|17.62|16.8|16.69|18.01|15.93|18.5|14.6|13.68|10.47||
2025-07-04 08:19:38|new_0222_0060|UI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.01|20.26|11.43|11.99|13.84|19.41|36.34|41.77|52|33.83|45.48|29.89|31.64|30.46|35.16|33.78|33.1|39.87|52.36|56.21|49.14|48|61.8|66.17|63.6|80.4|87.16|108.53|136.25|126.88|110.51|193.73|135.66|180.05|181.82|246.36|349.11|288.65|325.36|292.89|247.16|257.29|319.14|294.23|268.3|167.12|171.99|115.06|117.84|152.06|193.52|358.48|341.69|405.6||
2025-07-04 08:19:41|new_0222_0061|AGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.83|21.59|18.98|19.1|20.42|16.7|21.21|20.25|18.33|10.69|6.36|5.76|4.08|2.26|3.63|2.23||
2025-07-04 08:19:43|new_0222_0062|MSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.2309|109.3885|119.4645|130.0468|123.6219|127.9004|139.3313|150.5197|153.7215|174.1374|188.7344|216.4381|192.5495|212.0953|214.0136|177.7385|197.5268|205.6561|168.49|164.55|175.23|194.25|190.38|180.78|172.27|174.54|163.86|160.37|160|191.14|175.76|178.25|167.27|187.73|183.1|209.05|229.95|201.99|191.27||
2025-07-04 08:19:46|new_0222_0063|MCFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:47|new_0222_0064|ALGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.29|26.01|29.11|31.6|26.7|24.16|23.32|31.14|43.04|39.33|38.65|27.33|30.94|30.79|24.59|21.57|23.49|26.12||
2025-07-04 08:19:54|new_0222_0065|MNDT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:55|new_0222_0066|BEPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.94|46.18|42.42|43.81|37.03|34.41|36.18|38.41|31.36|27.85|33.29|28.44|26.58|23.56|31.88|28.81|31.86|28.42|29.39||
2025-07-04 08:19:57|new_0222_0067|NFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|15.45|14.99|14.31|13.5|27.55|45.98|48.62|41.9|29.37|24.89|22.12|46.59|61.7|50.74|38.71|26.45|30.56|37.48|31.66|24.2|12.32|10.67|10|2.79||
2025-07-04 08:20:00|new_0222_0068|HWM|price_second_month|0|||||||||||||||||||||||||||||118.169|115.2506|98.2593|114.803|127.336|123.9879|104.7407|124.2028|138.9739|115.6982|125.5456|125.5456|120.8547|134.4978|123.9879|134.7306|126.4408|150.3969|146.1357|69.8271|83.2554|102.2878|104.7407|101.8402|110.3448|111.4548|113.9257|127.5688|131.5973|147.2636|120.407|131.3824|124.2207|107.2115|132.9401|72.5128|98.4742|115.5908|117.2738|122.6451|104.7407|59.5321|50.4725|64.0261|77.2575|68.2515|69.111|67.2668|62.6296|44.9221|45.7457|36.704|44.0627|51.1349|58.7443|67.0878|56.0407|57.9744|60.8391|57.5089|48.5209|47.9659|49.0759|52.4957|56.7927|51.1887|55.808|59.8186|73.9093|65.4047|65.1183|66.4969|72.6739|57.5268|19.2651|11.1544|16.5079|21.5748|22.4163|23.8128|20.8407|18.2983|23.4995|30.1689|30.0973|22.9176|17.9402|18.2088|15.3083|15.3262|15.0576|15.2545|15.2187|13.7864|17.2061|21.0198|24.3679|29.7392|30.9567|26.4806|22.3805|16.9197|16.7585|15.9886|16.5974|18.0476|15.3184|22.8742|21.8255|20.2364|19.5531|19.3784|14.0233|17.7814|17.0663|14.6907|17.4|20.5304|24.5983|23.3192|13.08|17.52|23.46|28.11|35.48|31.75|28.13|35.92|35.77|35.43|37.67|42.18|42.75|49.47|52.6|66.55|84.65|96.66|118.38|136.6|169.89||
2025-07-04 08:20:06|new_0222_0069|PCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.67|84.76|62.88|45.5|53.73|45.38|66.99|58.96|67.08|59.52|77.07|68.96|59.27|81.2|76.47|68.18||
2025-07-04 08:20:10|new_0222_0070|MCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|16.62|15.45|12.14|9.88|9.88|9.23|8.48|7.4|7.41|8.23|6.59|6.51|8|8.49|7.16||
2025-07-04 08:20:12|new_0222_0071|VRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5228.8|2969.6|3720|3586.4|2148.8|1106.4|478.4|114.4|134.4|102.4|84.8|63.52|108.8|54|11.96|10.99|7.65|5.24|26.68|24.02||
2025-07-04 08:20:15|new_0222_0072|DV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.33|30.88|26.92|22.25|25.41|24.89|26.27|34.05|33.77|32.88|39.24|19.04|19.7|20.33|13.9|13.5||
2025-07-04 08:20:18|new_0222_0073|CNM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.03|29.95|24.22|22.22|22.04|18.9|22.5|30.56|28.76|40.41|56.77|49.04|45.77|51.03|48.5|59.4||
2025-07-04 08:20:21|new_0222_0074|DCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:22|new_0222_0075|PYCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:23|new_0222_0076|UWMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.5|10.03|8.04|8.37|7.35|6.89|4.46|4.05|3.59|4.24|4.19|5.21|5.86|5.55|6.37|7.15|9.4|6.51|6.28|4.1||
2025-07-04 08:20:25|new_0222_0077|DSEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:26|new_0222_0078|LMND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.13|129.28|76.06|75.54|49.45|24.52|22.49|22.42|19.06|16.3|16.07|13.76|16.9|17.9|16.45|18.16|49.93|31.99|33.12||
2025-07-04 08:20:29|new_0222_0079|FIGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.01|32.96|16.41|8.76|11.56|7.83|9.05|8.24|6.21|7.45|6.03|5.23|6.17|5.19|4.57|4.44||
2025-07-04 08:20:32|new_0222_0080|LZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|18.01|14.98|13.1|10.27|8.83|8.17|10.87|11.37|11.79|11.7|8.66|6.55|7.94|9|9.44||
2025-07-04 08:20:34|new_0222_0081|GOCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.4492|216.7489|175.3491|73.1996|56.8497|27.2999|10.1414|6.7785|10.39|16.21|17.8|15.83|12.63|13.11|9.84|8.46|12.81|14.49|6.29||
2025-07-04 08:20:37|new_0222_0082|WOOF|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.27|22.07|21.1|19.61|20.5|15.62|11.9|9.09|8.47|8.9|3.82|3.19|2.19|3.47|4.39|3.81|2.47|2.72||
2025-07-04 08:20:39|new_0222_0083|TSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:40|new_0222_0084|OTIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.89|64.29|67.4|63.23|77.69|92.22|80.4|76.3|74.4|72.86|76.88|84.62|81.23|85.66|84.33|94.92|94.79|94.69|102.98|99.78|97.09||
2025-07-04 08:20:43|new_0222_0085|CTVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.32|26.02|27.2|25.64|28.65|38.9|46.43|44.6|43.97|45|50.67|62.62|61.77|65.57|62.29|54.97|51.26|45.5|54.54|54.27|57.3|62.24|62.98|70.41||
2025-07-04 08:20:45|new_0222_0086|AMCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|10.15|9.67|10|10.87|11.8|11.37|11.72|12.85|11.32|11.7|13.1|12.18|12.11|11.14|9.74|9.75|9.49|8.87|9.73|11.44|10.64|10.12|9.17||
2025-07-04 08:20:48|new_0222_0087|WOLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1|1.1875|1.0625|0.845|2.75|6.8125|4.625|3.7825|4.1875|2.5325|2.5625|2.595|3.125|4.25|5.3675|4.0625|3.86|2.6875|9.3125|8.1725|13.765|16.905|28.565|93.94|60.75|68.875|28.065|21|28.7|20.97|24.86|14.07|11.48|13.76|23.67|17.02|24.5|15.82|18.36|23.95|23.01|24.97|35.78|23.52|29.99|25.64|26.83|29.95|25.65|18.62|19.8|17.6|22.5|26.6|24.63|30.9|25.42|23.31|15.88|19.64|30.36|36.84|47.83|67.83|66.37|53.54|65.18|52.67|43.89|32.43|24.88|30.29|25.07|28.2|32.31|45.23|62.35|55.49|55.8|61.43|48.12|45.56|36.34|39.26|30.28|27.22|27.64|31.74|24.08|24.01|25.32|27.14|23.845|24.33|35.54|37.83|46.62|48.11|44.14|54.41|55.14|42.93|44.21|44.73|52.69|63.1|90.39|113.46|100.01|84.98|122.62|102.72|75.23|113.47|90.92|73.98|48.04|47.82|36.86|26.02|25.7|9.75|9.58|5.78|1.19||
2025-07-04 08:20:55|new_0222_0088|WTRG|price_second_month|0|||||||||||||||||||||||||||||1.281|1.0967|1.1182|1.2641|1.3471|1.4469|1.5713|1.5729|1.5084|1.6282|1.7633|1.9031|2.0029|2.2886|2.089|2.238|2.1366|2.3055|2.2195|2.2702|2.3055|2.327|2.5267|2.9614|3.3024|3.3754|3.8546|4.2071|3.9583|4.9421|5.3499|6.3375|5.7324|7.4588|7.4711|6.4082|6.5894|7.0011|7.0349|5.6832|7.6032|7.2008|7.2008|8.832|8.7629|10.5984|11.5085|11.1456|9.936|9.0528|9.5952|10.0464|11.2896|11.352|12.9984|12.966|11.916|12.72|14.232|14.748|16.332|20.556|22.194|22.992|18.768|18.952|19.128|18.224|18.288|19.168|17.712|15.232|13.664|14.632|17.352|14.72|13.192|13.48|13.056|13.696|13.96|15.904|17.24|18.016|18.216|17.664|17.52|17.768|18.48|20|20.432|23.304|24.872|24.296|24.07|25.19|25.38|25.01|26.58|26.44|26.32|25.36|29.35|30.57|32.31|30.41|29.73|31.74|32.69|33.4|37.99|34.19|34.7|37.18|34.29|35.94|39.54|44.29|44.27|43.01|43.76|42.5|45.28|42.06|47.8|49.63|47.27|47.11|46.26|49.15|48.24|42.78|40.74|36.9|35.61|34.78|37.73|38.99|40.03|37.98|38.53||
2025-07-04 08:21:03|new_0222_0089|CLVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|13.04|17.55|18.01|20.85|22.57|28.48|26.89|29.1|29.55|25.19|23.34|15.41|14.77|11.89|9.17|10.13|7.7|7.27|7.7|7.07|5.63|6.86|5.73|4.29|4.16||
2025-07-04 08:21:06|new_0222_0090|OGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.25|31.13|35.98|38.1|28.53|26.02|26.83|19.39|22.32|11.41|17.83|20.57|22.35|15.87|14.91|9.15||
2025-07-04 08:21:08|new_0222_0091|AIRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:09|new_0222_0092|CNXC|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.02|158.27|162.51|176.86|181.42|153.46|131.96|119.4|140|96.23|88.11|75.63|88.87|56.73|67.43|44.52|55.64|51.46|57.16||
2025-07-04 08:21:11|new_0222_0093|NVST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.28|26.06|19.9|23.55|29.49|37.66|43.56|42.79|38.8|47.16|43.04|37.15|35.86|38.66|32.98|32.6|22.79|20.87|18.2|18.26|22.29|19.98|18||
2025-07-04 08:21:14|new_0222_0094|ACI|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|19.5|18.11|20.31|30.26|27.08|31.42|26.52|20.7|21.2|20.96|21.65|21.82|21.22|20.06|20.45|18.41|20.05|21.69|21.93||
2025-07-04 08:21:17|new_0222_0095|CHNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:18|new_0222_0096|FSLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|20.41|19.8|39.31|90.38|81.25|77.91|45.21|43.6|40.76|18.94|13.05|9.49|8.8|13.89|15.92|23.44|18.56|14.12|8.06|6.02|8.48|6.81|7.38||
2025-07-04 08:21:21|new_0222_0097|TMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:22|new_0222_0098|DTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.52|48.02|49.76|56.93|55.21|60.33|50.36|45.46|52.48|57.15|57|65.61|78.59|106.12|95.8|105.63||
2025-07-04 08:21:25|new_0222_0099|KD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|12.34|10.62|11.18|15.45|12.5|16.36|17.89|22.06|26.71|23.69|34.71|38.47|39.22||
2025-07-04 08:21:30|new_0222_0100|AM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.39|27.67|22.17|22.92|20.28|24.39|27.56|28.17|34.27|22.11|18.45|17.41|18.5|18.89|17.28|14.81|13.56|12.61|6.8|4.83|4.41|4.63|6.95|7.09|9.09|9.65|9.42|10.46|9.35|10.48|10.07|11.33|10.45|10.21|12.18|13.13|13.25|14.41|14.87|15.97|16.95|18.98||
2025-07-04 08:21:35|new_0222_0101|SHLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|32.57|28.1|12.3|15.6|25.58|27.94|24.54|23.8|19.8|13.74|15.39|8.29|5.39|5.22|3.03|4.72||
2025-07-04 08:21:37|new_0222_0102|DNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.68|23.64|21.74|18.33|19|17.8|17.27|14.34|13.06|12.01|9.61|10.91|10.55|10.46|9.37|12|12.7|9.07|9.02||
2025-07-04 08:21:40|new_0222_0103|CHPT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.65|10.047|15.21|40.08|20.21|31.91|19.99|19.2|19.66|14.4|15.22|8.25|9.46|7.87|5.02|2.48|1.9|1.51|1.37|1.14|0.6185|0.7172||
2025-07-04 08:21:42|new_0222_0104|GO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.45|33.13|31.65|37.05|41.305|37.25|38.82|33.88|26.03|28.96|25.65|38.25|39.97|30.07|27.05|28.52|31.01|27.93|26.15|21.42|18.94|21|10.99|13.75||
2025-07-04 08:21:45|new_0222_0105|PSFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.0807|135.8405|99.2404|46.6802|35.0401|32.7601|21.8401|16.2001|19.94|9.6|13.01|10.62|14.33|18.47|21.65|18.77|19.46|12.45||
2025-07-04 08:21:50|new_0222_0106|DRVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.75|29.88|30.86|28.4|28.94|30.73|29.7|27.975|23.91|15.05|13.34|13.56|11.47|14.34|16.85|17.53|18.09||
2025-07-04 08:21:53|new_0222_0107|REYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.59|32.71|31|28.83|30.33|28.28|29.18|30.18|27.22|27.84|31.63|27.44|26.64|27.43|26.34|29.53|27.47|31.5|27.69|24.48|22.33||
2025-07-04 08:21:55|new_0222_0108|SLVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.92|34.9|49.06|44.44|54.09|46.33|39.42|42.33|49.19|60.55|69.64|79.09|92.29|71.1|55.58||
2025-07-04 08:21:58|new_0222_0109|SGFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:59|new_0222_0110|HAYW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|20.95|24.48|17.37|15.3|10.8|9.78|12.45|11.31|14.54|11.68|13.09|13.97|14.84|16.16|14.49|14.05||
2025-07-04 08:22:02|new_0222_0111|LYLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:03|new_0222_0112|NABL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|11|10|10|11.23|11.84|14.22|13.43|11.83|12.95|13.83|12.86|10.44|10.03|7.94||
2025-07-04 08:22:05|new_0222_0113|MSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:06|new_0222_0114|VIACA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:07|new_0222_0115|AMBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.65|10.31|10.9|9.61|8.92|6.04|6.12|4.36|4.82|3.66|3.57|4.02|3.27|3.83|3.58|3.68|2.87|3.85||
2025-07-04 08:22:09|new_0222_0116|ASAN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.12|28.58|62.03|103.23|74.68|43.99|18.97|21.47|12.49|19.45|22.29|17.24|19.45|15.39|13.58|11.74|20.27|15.41|13.2||
2025-07-04 08:22:11|new_0222_0117|SWAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:12|new_0222_0118|SPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|25.98|35.12|46.83|67.65|65.65|121.6|111.28|53.05|50.93|58.51|55.16|60.98|43.48|52.35|57.77|60.44|32.79|31.1|32.02|26.52|21.51||
2025-07-04 08:22:15|new_0222_0119|ZD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0763|4.6156|1.3038|1.2517|0.5476|0.5846|0.8258|0.7606|0.8584|1.2017|3.0053|3.9115|4.8155|5.1914|8.0273|13.5816|12.3386|9.5441|10.7653|10.9783|15.1462|16.65|15.2462|16.311|20.731|18.9491|23.0866|21.8436|24.2774|20.8962|28.9712|29.5536|21.1395|18.7057|23.0518|21.4438|16.9673|16.2806|19.3837|18.5753|17.2802|18.8622|20.1139|18.6796|23.3126|25.2857|25.1988|27.7717|23.5647|25.7377|21.0265|25.616|26.2853|31.0139|35.5426|42.8006|41.6967|44.6781|41.1665|46.46|49.1459|58.4553|57.7252|60.4806|69.9465|63.5229|58.212|59.255|63.8967|70.7722|73.5538|65.4352|65.5917|64.34|73.3973|71.7719|64.1574|73.8928|73.2669|73.5364|84.3321|75.9094|68.0603|60.837|77.8912|96.8142|108.2445|119.6922|113.87|100.6|76.34|77.28|92.26|78.98|59.04|66.65|63.82|68.76|57.61|48.87|58.85|41.06|32.44||
2025-07-04 08:22:20|new_0222_0120|MIME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:21|new_0222_0121|DOCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.9|61.68|100.81|51.54|48.85|42.13|27.51|31.98|36.8|27.97|30.53|37.31|36.5|37.43|38.08|42.85|28.82||
2025-07-04 08:22:23|new_0222_0122|BEAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.32|25.84|41.56|96.48|75.6|101.58|78.69|65.14|35.18|54.38|43.61|40.24|31.9|23.51|28.59|43.61|23.68|26.68|27.37|26.34|17.03||
2025-07-04 08:22:26|new_0222_0123|BE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|14.47|10.86|4.48|6.52|9.07|8.15|16.3|25.02|28.3|21.58|21.42|27.48|17.52|17.52|25.4|20.65|21.69|13.95|15.15|14.31|8.99|15.52|11.91|27.45|24.02|19.76||
2025-07-04 08:22:28|new_0222_0124|DEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:29|new_0222_0125|CRNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|26.46|32.5|53.68|86.72|111.22|89.41|108.44|75.18|36.84|31.76|19.99|17.78|27.38|28.93|25.87|17.93|14.63|3.9|3.28|6.69|11.41|8.86||
2025-07-04 08:22:32|new_0222_0126|FUBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152999.85|224999.79|449999.7|63059.94|83999.91|1920|270|150|90|210|6|36|15.3|9.3|27|14.07|13.839|5.7|11.697|5|7.8|10|8.46|11.83|9.75|27.1|38.93|21|29.15|19.62|8.01|3.29|3.54|2.65|1.91|1.67|2.38|3.15|2.04|1.23|1.68|1.61|3.03|3.62||
2025-07-04 08:22:36|new_0222_0127|APPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.89|21.16|28.74|31.45|34.62|27.62|36.91|35.26|58.37|43.98|45.02|59.28|57.36|193.87|183.62|85.82|102.2|75.95|51.79|44.47|46.9|38.03|43.68|42.83|48.16|36.24|34.25|29.67|32.44|37.85|32.47|31.49||
2025-07-04 08:22:38|new_0222_0128|PGNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.53|24.06|29.3|34.46|51.28|59.35|55.87|51.1|36.17|31.61|40.36|36.6|37.56|37.23|37.95|33.99|34.65|26.3|23.49|15.27|22.98|20.59||
2025-07-04 08:22:41|new_0222_0129|SI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:42|new_0222_0130|BBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.48|29|31.88|35.32|29.39|46.98|65.94|57.68|50.11|40.5|7.81|6.63|10.5|9.37|12.23|13.72|30.4|28.47|35.29|27.61|27.85|27.09|34.9|33.1||
2025-07-04 08:22:45|new_0222_0131|MGNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|14.55|19.67|17.27|14.36|14.49|16.08|15.25|8.5|7.55|8.33|4.98|3.76|1.84|1.61|2.35|4.01|4.45|5.14|5.76|9.94|8.52|11.64|6.13|7.675|18.98|48.42|29.58|28.99|18.76|11.71|10.99|7.7|10.12|11.13|11.92|8.31|8.29|10.47|12.21|13.79|16.79|15.77|16.1||
2025-07-04 08:22:49|new_0222_0132|KLIC|price_second_month|0|||||||||||||||||||||||||||||2.4675|1.9375|1.47|2.1875|2.22|1.75|1.47|1.6875|1.25|1.25|1.595|2.75|5.0625|6.5|3.655|3.125|3.94|3.94|5.065|6.08|10.625|19.44|14.19|10.375|8.75|4.875|10.125|13.25|16.875|23|13.78|13.875|8.565|6.47|8.53|12.69|10.565|10.28|17.845|39.75|25.19|18.19|9.34|11.5|14.8|14.41|15.71|17.62|14.6|3.72|5.85|5.53|6.3|11.74|16.44|12.45|11.45|5.48|7.48|6.48|5.81|8.36|8.45|11.2|8.07|7.88|8.19|9.5|9.57|8.54|7.08|5.15|7.08|5.14|1.41|1.35|4.61|5.26|4.54|6.58|6.96|5.75|6.65|9.59|12.15|8.7|9.1|11.26|10.52|11.33|11.43|10.82|12.4|11.06|12.62|11.54|14.09|14.69|13.98|16|13.26|10.56|11.81|11.3|12.49|12.23|15.43|20.47|22.15|19.03|24.83|23.3|24.08|25.79|21.6|23.32|19.39|20.83|25.09|22.83|22.36|23.98|30.45|49.86|51.9|70.19|57.66|52.24|54.17|42.04|47.95|53.3|52.88|51.73|51.52|47.62|45.67|43.81|48.42|38.27|32.15||
2025-07-04 08:22:57|new_0222_0133|SITM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.12|31.43|71.21|81|112.63|95.83|212.84|298.48|173.17|189.93|106.41|105.46|117.97|99.17|132.03|112.92|93.15|125.66|144.66|212.38|155.15|200.21||
2025-07-04 08:22:59|new_0222_0134|PHR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|26.39|18.67|28.28|30.94|54.75|52.16|61.94|60.69|43.61|29.93|25.3|24.58|32.01|31.09|30.76|17.85|22.73|23.7|21.38|22.96|25.16|28.1|27.87||
2025-07-04 08:23:02|new_0222_0135|PD|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.05|28.24|23.31|17.03|28.62|27.39|43.3|37.74|44.62|43.04|35.05|37.89|25.73|23.62|25.88|31.65|22.03|22|23.58|21.98|22.76|18.48|17.83|18.77|14.37||
2025-07-04 08:23:05|new_0222_0136|LPRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.7241|9.79|10.09|10.05|10.2|10.25|10.6481|10.25|22.38|28.64|37.9|37.07|35.4|24.9|16.22|12.6|9.71|7.07|8.43|10.14|8.48|6.47|7.33|6.29|5.76|6.38|4.88|1.82||
2025-07-04 08:23:07|new_0222_0137|EXPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.225|0.155|0.1225|0.0875|0.135|0.56|0.35|0.35|0.365|0.855|1.489|2.25|1.855|1.77|1.645|3.85|6.445|8.34|7.98|5.425|5.755|5.335|4.055|5.23|5.45|4.685|20.505|25.01|63.45|28.18|45.85|36.71|25.15|13.97|13.17|12.18|12.08|15.3|19.41|12.7|12.68|10.97|11.76|13.85|10.11|7.81||
2025-07-04 08:23:11|new_0222_0138|KRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:12|new_0222_0139|NARI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:13|new_0222_0140|MNTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:14|new_0222_0141|HLIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5|5.5556|5.1111|7.4444|4.9467|4.5022|4.0578|3.7778|3.3333|2.9467|3.0844|3.8889|3.5822|2.8889|3.3333|3.4444|3.5111|3.3689|3.3778|3.5778|3.6222|3.5689|3.6222|3.6667|3.2844|3.5644|3.6|5.4978|5.8222|6.3289|7.2844|16.4089|13.3267|12.7133|15.16|13.1333|13.1467|13.9467|14.66|28.7867|27.69|29.05|21.73|40.11|33.09|15.22|13.26|15.9|18.43|23.65|24.19|26.04|22.3|31.16|36.1|48.43|29.44|25.16|32.86|23.33|23.15|26.14|27.89|32.45|30.64|42.97|42.3|36.92|40.03|40.27|38.7|37.38|32.26|32.93|29.78|29.27|30.82|39.74|37|42.79|47.91|60.66|51.92|49.76|50.34|41.68|47.58|41.75|42.79|44.78|39.75|35.77|41.11|49.23|65.4|71.05|81.62|100.33|78.41|68.42|54.62|52.74|67.74|49.45|57.88|38.38|44.15|50.08|44.19|52.32|39.45|30.32||
2025-07-04 08:23:18|new_0222_0142|MGY|price_second_month|0.012539184952978||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7722|9.74||10.67|14.45|10.86||11.53|11.26|12.66||5.59|5.17|7.41||15.63|17.53|19.4||22.77|18.71|23.95||19.93|23.64|22.03||25.28|24.27|22.98||23.2||
2025-07-04 08:23:21|new_0222_0143|ZNTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.84|46.4|36.13|56.6|68.19|77.53|47.69|20.98|26.81|22.12|19.49|26.04|26.58|10.61|15.49|11.62|3.47|3.61|2.07|1.2||
2025-07-04 08:23:24|new_0222_0144|NKLA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:25|new_0222_0145|HCAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.73|30.38|27.43|30.84|35.55|48.58|53.72|54.61|43.39|26.69|14.65|11.52|9.63|13.96|11.13|11.46|7.39|8.16|6.54|7.19|8.83|4.67|3.78||
2025-07-04 08:23:27|new_0222_0146|ONEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:28|new_0222_0147|SDGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.24|63.43|69.6|108.87|65.36|59.69|39.18|26.22|25.84|26.95|17.42|21.73|34.47|36.74|31.46|31.37|21.41|21.03|22.57|22.31|21.5||
2025-07-04 08:23:31|new_0222_0148|MP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|22.29|43.53|27.34|33.27|44.1|40.84|39.43|34.47|31.08|35|21.11|20.33|16.08|15.23|15.77|12.9|21.07|24.01|18.77||
2025-07-04 08:23:33|new_0222_0149|OM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||959.9952|731.5463|703.9465|739.3463|710.9964|617.5469|326.9984|271.0486|293.2485|342.1483|318.7484|211.3489|77.8496|52.0497|56.9997|7.95|13.4429|10.9154|18.79||
2025-07-04 08:23:35|new_0222_0150|ZUO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:36|new_0222_0151|FSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:37|new_0222_0152|ZWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5559|7.2391|9.999|9.8497|9.4354|9.0357|11.7184|13.934|13.4427|13.5198|13.3657|13.5776|12.4313|10.2591|9.787|8.4192|9.5414|10.8033|10.418|10.6781|11.126|11.5017|11.6125|13.9581|13.9292|13.9725|13.173|13.4861|12.8696|12.6095|14.5746|14.0448|14.2471|14.1652|18.8902|21.7222|23.7548|29.2648|37.18|35.11|27.16|28|24.86|23|22.39|29.57|30.29|31.28|32.22|32.43|39.93|35.79|36.92||
2025-07-04 08:23:41|new_0222_0153|PLMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.03|54.57|50.81|63.47|107.63|67.53|88.2|68.28|89.8|73.08|56.45|62.15|77.72|60.86|60|47.28|50.95|58.42|75.13|84.34|99.22|108.3|128.66|163.9||
2025-07-04 08:23:44|new_0222_0154|BIGC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.12|63.33|54.46|59.54|45.27|24.52|18.53|16.33|8.22|9.52|7.44|10.58|8.89|7.7|8.23|5.86|7.37|7.08|5.08||
2025-07-04 08:23:46|new_0222_0155|OCDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:47|new_0222_0156|SKIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|13.71|25.71|28.59|16.54|12.5|11.6|10.75|11.15|8.04|6.17|2.52|3.43|2.26|1.79|1.48|1.47|1.69||
2025-07-04 08:23:49|new_0222_0157|OCGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.188|497.99|341.9932|208.7958|150.087|111.5978|178.1964|119.9976|100.198|100.198|109.7978|119.9976|154.7969|135.5973|152.9969|25.6795|7.7998|10.3837|13.0017|0.309|0.4643|0.3295|0.4607|0.2894|8.59|7.95|7.59|6.34|4.23|2.37|2.56|1.47|0.9962|0.4583|0.4518|0.3865|0.9411|1.63|1.3|0.9821|0.6517|0.9579||
2025-07-04 08:23:52|new_0222_0158|KYMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.03|50.41|43.68|62.14|55.52|38.7|14.27|28.12|28.27|31.38|29.14|19.59|19.95|41.84|33.53|48.94|45.98|34.71|28.14||
2025-07-04 08:23:55|new_0222_0159|ACCD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:56|new_0222_0160|SILK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:57|new_0222_0161|VRRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.96|9.9|9.95|10.12|10.32|10|10.91|14.19|13.52|14.92|16.49|10.35|11.235|12.94|14.49|14.96|15.51|14.39|17.18|15.95|16.23|15.51|17.23|17.6|17.97|19.87|21.56|26.48|27.51|23.61|26.16|24.11||
2025-07-04 08:23:59|new_0222_0162|BAND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.81|35.16|45.17|43.61|53.7|75.13|83.61|53.44|64.06|104.71|148.99|144.67|171.13|115.39|102.9|71.66|50.73|21.04|15.28|20.51|15.34|11.79|14.1|11.38|18.44|20.4|17.16|21.03|15.97|14.51||
2025-07-04 08:24:02|new_0222_0163|SWTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.81|31.96|39.09|44.96|65.57|93.59|79.75|79.02|70.3|48.97|32.67|27.77|24.18|30.45|27.38|28.88|26.83|48.61|40.86|41.71|41.48|57.76|46.46||
2025-07-04 08:24:05|new_0222_0164|STEP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41|35.03|32.33|46.16|43|33.25|27.32|27.29|29.98|28.59|21.14|30.87|25.84|35.49|44.45|54.17|66.69|57.83|59.3||
2025-07-04 08:24:07|new_0222_0165|BFLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|19.06|11.42|11.65|7.52|5.16|3.05|5.55|2.99|2.46|2.38|1.8|0.9901|1.48|1|1.09|3.29|3.62|2.53||
2025-07-04 08:24:09|new_0222_0166|SLQT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.46|21.85|29.94|20.44|9.55|9|2.88|2.92|1.26|0.6799|2.43|1.59|1.28|1.28|1.78|2.89|4.08|2.99|4.56|2.21||
2025-07-04 08:24:12|new_0222_0167|RLAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.18|41.27|31.25|32.03|29.42|21.12|16.28|21.94|18.27|16.15|10.94|10.64|8.06|10.08|6.19|6.79|4.7|3.41|2.85||
2025-07-04 08:24:14|new_0222_0168|FROG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.36|59.78|38.89|38.44|31.96|22.94|18.18|21.15|21.98|23.01|24.36|28.35|27.06|44.8|34.22|27.76|31.15|36.75|43.1||
2025-07-04 08:24:17|new_0222_0169|NG|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9598|4.0231|5.9849|6.8347|7.2506|6.6901|6.9613|9.0406|14.2661|14.6187|14.2661|14.7091|15.8844|13.6785|17.0235|9.9718|6.3285|8.8146|2.2602|3.1642|2.4139|3.779|4.1135|5.7951|7.3591|5.8222|8.9864|12.684|11.4545|9.348|7.4314|9.3571|5.9759|3.97|5.07|4.48|2.39|2.91|2.31|2.98|3.58|3.76|2.87|3.73|3.58|2.68|3.79|3.54|5.98|6.82|4.89|5.32|4.05|4.63|4.06|3.72|4.78|4.53|3.99|3.5|4.13|6.29|6.77|9.13|11.96|8.81|11.1|8.86|9.22|7.6|7.76|6.68|6.73|4.53|4.71|6.31|5.54|4.61|3.58|2.56|2.85|4.36|3.6|3.13|4.44|4.52||
2025-07-04 08:24:22|new_0222_0170|CCCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.21|34.7|40.13|36.65|20.76|7.26|10.22|8|5.27|3.35|2.93|1.51|10.95|4.99|6.32|4.55|2.71|1.26||
2025-07-04 08:24:25|new_0222_0171|BRP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:26|new_0222_0172|RVLV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.67|16.12|16.3|14.61|20.49|21.75|37.1|50.81|57.46|79.18|52.55|29.38|24.17|25.05|27.08|16.05|15.07|13.96|21.35|19.03|22.92|36.08|26.56|19.99||
2025-07-04 08:24:28|new_0222_0173|SANA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.87|21.92|18.97|5.95|4.37|6.81|4.99|4.07|6.02|5.49|4.19|10.67|7.75|6.05|2.78|2.61|2||
2025-07-04 08:24:31|new_0222_0174|OPRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.0011|655.0007|1075.0011|1330.0013|1025.001|1320.0013|1290.0013|330.0003|87.0001|12|12.45|12.54|12.9|12.96|13.05|7.5|6.15|5.25|4.5|3.75|3|3.45|3.42|3.75|3.09|2.22|4.11|5.55|2.7|3.18|5.4|4.89|4.5|5.04|4.56|3.9|2.61|3.48|3.09|2.85|3.84|2.9685|3.3|3.45|2.8194|2.13|2.16|3.72|4.5|4.74|8|12.78|14.3|12.81|15.84|16.41|10.4|8.35|12.28|17.41|23.97|59.34|48.28|66.18|67.55|48.63|24.56|15.79|19.93|17.85|12.09|8.23|9.74|15.61|12.57|8.31|4.87|5.18|11.65||
2025-07-04 08:24:34|new_0222_0175|CERE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:36|new_0222_0176|PRCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.3899|10.4|19.06|18.46|20|21.04|7.9|4.12|2.16|2.16|2.5|1.3|0.7791|1.58|3.09|2.2|1.39|3.52|3.79|9.93||
2025-07-04 08:24:38|new_0222_0177|MEG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.44|46.2|49|50|73.23|41.71|40.51|40.93|43.13|48.69|35.72|38.25|30.95|33.01|46.42|32.9|18.82|19.43|20.44||
2025-07-04 08:24:40|new_0222_0178|EB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|30.19|16.23|18.4|21.76|18.5|8.59|10.3|16.99|20.39|20.47|17.68|15.1|14.09|11.73|7.23|6.98|8.76|7.26|10.18|6.9|5.8|4.91|3.18|3.52|2.44|2.38||
2025-07-04 08:24:43|new_0222_0179|BALY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.33|21.57|23.4|27.83|20.03|24.79|46|62.95|58.28|50.37|41.11|35.26|26.14|23.84|24.48|19.75|13.23|16.45|11.42|10.55|11.9|17.2|17.9145|18|11||
2025-07-04 08:24:45|new_0222_0180|SUMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:46|new_0222_0181|SHYF|price_second_month|0|||||||||||||||||||||||||||||0.8711|0.8494|0.8237|0.9699|1.9891|5.2444|4.5867|9.2504|7.2089|4.3733|5.5378|7.7244|8.6341|10.28|7|7.5556|8.4444|7.1689|6.2222|5.3911|4|4.0267|4.8889|3.8889|3.5022|3.2222|2.7778|3.2222|3.3333|3.3911|2.5289|3.5556|3.2489|2.3067|2.8356|2.2356|2.5556|2.6133|1.8622|1.8044|2|1.1822|1.2222|1.36|1.5556|1.8|2.5778|3.8711|5.8667|4.8|4.5556|4.7778|3.8|3.64|4.2222|4.8889|5.1156|5.64|5.28|4.6667|4.7733|5.0222|4.4311|4.7689|6.1733|7.6444|9.9289|14.78|23.3733|14.8|9.98|8.13|9.03|4.73|2.98|2.28|9.44|5.43|5.18|5.61|4.8|3.89|5.29|6.35|4.79|4.58|5|5.71|4.5|4.99|4.93|5.29|6.05|5.71|6.91|5.67|4.94|5.22|5.01|4.98|4.56|4.37|3.63|3.59|6.4|9.86|8.95|6.65|8.6|9.2|15.95|14.75|15.5|14.45|8.05|9.14|8.63|12.61|17.75|14.75|17.08|19.97|25.93|32.89|38.98|44.01|48.61|40.41|22.19|23.95|24.53|25.93|23.51|15.68|11.07|10.31|12.67|14.19|14.1|10.02|10.49||
2025-07-04 08:24:53|new_0222_0182|BNGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4193.9161|2387.9522|1811.9638|929.9814|558.6704|635.9873|300.714|401.992|294.3541|6131.8774|3287.9342|3497.93|2345.9531|1181.9764|1037.9792|1457.9708|1139.9772|803.9839|413.7517|219.5956|94.7981|76.1985|58.9788|29.3994|15.3357|4.16|3.77||
2025-07-04 08:24:55|new_0222_0183|XPEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.99|2.12|2|1.99|1.8|0.625|0.255|0.045|0.055|0.05|0.04|0.045|0.035|0.025||0.03|0.0387|0.045|0.07|0.095|0.09|0.11|0.21|0.15|0.3|0.376|0.51|1.8|1.8229|1.45|2.1448|3.34|2.93|2.8895|3.3035|2.15|0.9|1.01|1.155|1.3|1.45|1.71|1.562|1.47|1.455|3.2|5.235|6.44|6.1085|4.5315|8.45|15.9|15.21|15.1|27.53|38.59|56.59|76.8|69.75|72.09|64.92|51.62|71.99|66.12|78.04|69.61|84.64|46.09|54.38|37.87|41.99|43.41|42.61|36.24||
2025-07-04 08:25:00|new_0222_0184|HYFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||766.2|586.5|505.6|330|186.7|68.9|33.7|23.8|19.2|9.406|10.4|9.381|8.6|7.65|4.355|8.161|4.95|3.45||
2025-07-04 08:25:02|new_0222_0185|EPAC|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|4.5|4.1075|4.4|6.635|7.675|11.25|8.4|9.95|10.3625|8.545|11.6075|16.19|19.05|17.09|17.64|20.005|25.335|21.825|23.755|23.755|28.23|31.96|22.18|25.67|24.52|25.865|32.055|34.1|25.96|33.87|31.05|16.4|17.08|12.09|12.02|16.55|18.8|22.92|18.75|22.75|26.99|27.57|26.38|21.98|24.8|27.42|27.51|27.78|29.27|31.06|35.23|38.19|36.78|34.01|33.2|31.64|22.98|24.28|22.95|21.25|21.41|26.85|23.91|22.05|26.15|26.7|24.55|26|24.75|23.35|28.05|23.55|22.73|25.86|22.25|24.22|23.11|16.55|18.81|18.81|22.32|26.84|26.02|20.08|19.79|20.1|19.61|25.58|26.54|24.3|27.85|28.84|31.23|36.17|39.83|44.77|45.32|40.47|38.05||
2025-07-04 08:25:09|new_0222_0186|ONTO|price_second_month|0|||||||||||||||||||||||||||||||||||||0.94|0.94|0.88|0.88|1.31|1|0.84|1.12|0.69|0.69|0.5|0.8|5.88|7.13|6.75|7.63|6.75|4.63|6|6.13|7.13|13.38|8.75|9.63|8.69|4.94|8|7.75|6.94|8.69|22.5|38.25|24|49.75|13.63|15.5|26.7|28.26|22.85|15.02|16.95|5.11|5.76|3.4|6.35|7.67|14.6|17.81|12.88|9.86|16.26|12.42|11.28|11.93|11.1|13.28|11.29|10.59|8.55|7.64|6.19|7.59|10|6.37|7.89|3.63|1.13|1.28|2.01|6.42|10.82|9.47|10.83|13.25|11.85|18.02|15.77|15.89|16.47|17.55|15.53|15.23|14.46|14.75|14.45|14.29|18.88|18.36|17.16|16.72|14.84|17.88|15.54|13.89|15.76|13.88|18.62|20.34|23.91|27.21|27.8|25.79|25.16|26.39|41.97|43.81|32.12|28.46|28.45|27.29|33.56|30.57|31.08|31.24|44.21|62.46|71.77|74.13|94.16|86.21|80.38|70.99|79.95|82.47|107.35|138.98|141.01|184.16|216.7|213.22|164.18|145.66|91.94||
2025-07-04 08:25:15|new_0222_0187|CSTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.93|29.94|37|45.86|44.92|81.78|60.88|76.73|41.33|39.22|22.27|29.37|21.87|25.18|24.62|19.91|19.86|24.39|24.51|29.67|30.28|21.68|15.8||
2025-07-04 08:25:18|new_0222_0188|GDYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|10|10.08|10.95|11.85|8.24|7.48|9.87|15.74|15.79|25.01|38.23|18.28|18.01|19.85|11.93|11.65|9.05|11.94|13.14|13.96|9.9|13.92|18.3|18.82|13.04||
2025-07-04 08:25:20|new_0222_0189|MORF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:22|new_0222_0190|ARKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|9.62|9.8|10.07|10.24|||9.955|10.32|10.1|10.07|10.09|9.59|10.5|10.34|9.43|7.58|9.03|9.7|9.27|8.02|7.29|7.6|7.51|6.705|5.47|6.26|7.16|4.51|4.66||
2025-07-04 08:25:24|new_0222_0191|STEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||720.6|539|497.4|436.2|196.2|147.8|314.4|261.4|162.8|110.4|105.2|55.8|54.6|25.4|11.662|7.844|8.588|9.304||
2025-07-04 08:25:26|new_0222_0192|OEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|16.46|20.3|15.99|12.53|12.4|15.87|18.07|19|20.8|17.75|21.25|24.6|27.55|28.5|36|26.12|28.14|18.2|13.1|18.42|15.56|9.88|12.46|16.64|17.25|19.86|17.67|17.55|16.07|19.31|16.97|18.56|25.5|23.99|22.68|23.3|22.34|24.02|18.65|18.42|13.98|10.93||
2025-07-04 08:25:29|new_0222_0193|GRWG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|2.17|1.98|2.35|4.18|4.64|4.75|3|3.29|3.16|5.15|4.73|5.19|6.43|14.92|32.91|50.73|38.99|31.99|16.3|8.08|5.15|4.8|6.19|4.235|3.82|3|2.78|2.06|2.5|1.95|1.94|1.14|1.18||
2025-07-04 08:25:32|new_0222_0194|BLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:33|new_0222_0195|INBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.56|15.26|13.25|13.47||
2025-07-04 08:25:35|new_0222_0196|RSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|16.25|16.53|12.38|14.65|18.93|8.97|5.79|4.84|3.53|4.18|3|4.6|4.25|5.57|8.7|9.37|14.42|11.66|11.94||
2025-07-04 08:25:38|new_0222_0197|ROAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|9.79|12.36|13.56|16.49|19.8|17.01|17.58|17.81|25.95|29.17|31.28|33.47|34.54|27.93|22.99|28.73|27.51|27.05|29.05|34.79|41.56|47.79|59.48|65.98|101.61|72.56|106.93||
2025-07-04 08:25:41|new_0222_0198|SWBI|price_second_month|0.96563573883162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2957|0.9601|0.6237||0.7604|0.4078|0.1383||0.5684|0.6528|0.6336||1.5745|1.0215|1.4593||1.3979|1.4516|1.3748||1.2135|1.2289|1.3441||3.0876|4.3165|3.0185||6.3134|10.6606|7.9417||12.8649|14.6621|4.6851||4.0016|2.8725|1.7435||4.3625|4.0169|3.1413||3.1413|2.7343|2.8725||2.3042|1.9355|3.3487||6.3787|8.4601|6.4824||7.6652|8.4409|10.361||11.1675|7.2504|7.2735||12.742|12.9571|16.8818||20.8757|20.4225|16.1906||17.0201|11.7128|9.8618||9.2397|11.9279|9.8772||6.9202|4.4931|7.1275||16.5285|15.52|17.75||34.7|20.76|17.8||13.13|10.37|8.68||13.04|12.91|13.56||14.34|12.98|10.105||8.68||
2025-07-04 08:25:47|new_0222_0199|TLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.59|32.68|31.88|16.5|10.25|9.2|9.9|4.1|4.23|2.61|2.61|4.13|3.73|4.51|3.16|3.24|3.08|2.53||
2025-07-04 08:25:51|new_0222_0200|REAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|17.2|13.99|13.06|17.435|14.22|24.825|16.52|12.44|15.57|7.98|3.28|2.25|1.5|1.35|1.36|2.57|2.27|1.71|4.21|2.64|5.88|6.82|5.47||
2025-07-04 08:25:53|new_0222_0201|MMAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:55|new_0222_0202|LUNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.8|54|43.49|38.62|33.76|26.94|18.26|18.67|5.34|11.23|11.51|10.6|11.03|9.36|7.53|7.32|6.45|8.62|3.085||
2025-07-04 08:25:57|new_0222_0203|IHRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|15.39|15.11|8.33|9.16|11.83|14.8|22.36|23.83|20.6|19.93|11.8|8.86|7.7|7.26|2.34|3.77|2.65|2.27|0.8588|1.57|2.31|2.2|1.31||
2025-07-04 08:26:00|new_0222_0204|ALXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.51|82.67|56.45|74|33.59|15.59|7.67|12.9|10.8|6.62|6.68|4.35|8.325|14.51|11.19|2.32|1.48|1.1|0.4483||
2025-07-04 08:26:03|new_0222_0205|DNMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|470.4|1660|831.6|748.8|556|133.2|165.2|178|106.4|83.6|115.6|78.8|44.8|49.6|29.868|15.016|6.5|1.18|0.35||
2025-07-04 08:26:05|new_0222_0206|CHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.48|34.28|40.47|31.78|24.13|26.5|21.86|8.82|10.51|13.64|19.13|24.92|23.33|20.41|20.84|23.27|21.98|30.56|30.57|26.26|36.51|29.41|31.12|32.3|31.13|30.95|29.8|24.72||
2025-07-04 08:26:08|new_0222_0207|NRIX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.29|45.07|33.45|29.1|28.96|19.5|11.73|15.94|12.01|12.29|10.11|9.41|4.25|7.9|13.75|21.94|26.27|19.71|11.47|12.73||
2025-07-04 08:26:10|new_0222_0208|HRMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.56|37.15|31.51|34.71|38.39|36.51|43.2|43.91|59.77|44.03|35.08|35.34|29.03|32.5|29.42|35.62|34.83|36.97|33.79||
2025-07-04 08:26:13|new_0222_0209|CCSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.99|53.37|47.81|50.35|56.79|59.5|36.45|32.13|19.81|16|19.83|23.27|25.44|26.18|22.57||
2025-07-04 08:26:15|new_0222_0210|UTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.03|10.22|10.2|10.6799|10.76|15|20.14|24.99|23.47|19.42|14.11|14.97|14|16.22|18.58|16.4|16.62|15.38|13.22|18.34|18.1|16.89|17.41|13.62|13.04||
2025-07-04 08:26:18|new_0222_0211|MNMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.3514|61.9797|43.7998|34.7638|17.1467|17.8799|11.4599|6.48|5.9724|6.72|5.652|5.724|6|6.039|5.2807|25.0499|52.9077|47.8498|43.3498|29.6999|17.3999|13.5704|11.65|2.7|3.72|3.66|3.87|3.24|5.35|8.91|6.06|8.17|6.72|7.14||
2025-07-04 08:26:21|new_0222_0212|GSKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:22|new_0222_0213|GBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.23|37.79|37.81|32.57|23.73|18.69|4.18|4.92|5.12|5.33|4.4|3.5|5.03|1.16|2.57|3.05|2.64|1.52|0.58|0.3707||
2025-07-04 08:26:25|new_0222_0214|TTCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:26|new_0222_0215|DM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:27|new_0222_0216|RPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.2|10.4|12.07|13.8|17.4|20.62|24.94|24|23.095|23.31|23.01|16.36|17.22|12.45|9.41|8.61|8.48|6.25|9.19|7.56|8.54|9.76|8.46|8.08|7.21|4.55||
2025-07-04 08:26:30|new_0222_0217|CNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.21|43.18|41.19|34.36|38.32|26.76|16.38|13.18|5.59|6.99|5.05|5.93|11.32|13|22.83|21.95|28.08|51.56|70.51|74.87|54.73|54.49|85.76|103.23|82.34|95.38|102.28|133.33|74.29|72.71||
2025-07-04 08:26:33|new_0222_0218|AFMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:34|new_0222_0219|SNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|30.93|28.64|26.32|23.73|19.92|20.2|19.3|18.8|14.8|15.03|15.85|9.53|10.98|14.39|16.11|11.82||
2025-07-04 08:26:36|new_0222_0220|EBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.23|22.84|19.78|20.13|21.52|19.47|19.51|19.12|15.68|11.15|13.58|12.19|12.86|13.27|16.97|18.64|17.89|15.07||
2025-07-04 08:26:38|new_0222_0221|PAYA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:39|new_0222_0222|CTLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.45|6.34|6.16|10.1|8.96|5.5|5.34|6.09|4.5|1.71|2|2.2|1.61|1.56|1.55|0.61|0.54|1.09|1.9|2.19|1.88|1.23|1.03|1.28|1.42|1.5|2.43|1.75|1.95|1.74|2.1204|1.75|1.78|1.55|2.355|3.09|3.14|2.98|3.86|4.28|4.97|4.25|4|4.8|5.3|8.5|8.15|13.65|16.25|5.05|3.66|7.13|8.23|6.27|8.35|6.47|7.8|8.03|10.33|11.97|10.24|8.94|8.07|4.68|6.4|3.31|5.76|6.55|8.07|6.71|6.4|6.68|6.92|9.27|9.82|8.47||
2025-07-04 08:26:43|new_0222_0223|HNGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:44|new_0222_0224|TMDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|18.97|16.14|15.95|18.15|14.51|36.82|25.35|32.68|22.04|13.28|29.17|51.43|58.17|80.07|72.33|65.35|72.85|82|142.3|176.11|80.61|73|128.53||
2025-07-04 08:26:47|new_0222_0225|ALVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:48|new_0222_0226|BRBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|19.91|19.96|21.19|23.08|27.88|33.77|21.52|24.5|26.15|23.79|24.04|30.88|36.8|41.19|51.09|57.78|58.32|55.93|78.46|70.45|61.71||
2025-07-04 08:26:50|new_0222_0227|CRSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.26|38.35|31.6|28.95|22.4|22.55|16.05|15.3|16.02|17.5|19.83|15.21|12.62|12.79|11.37|6.97|7.31|11.39|9||
2025-07-04 08:26:52|new_0222_0228|ACEL|price_second_month|0.012987012987013|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73||9.95|10.04|10.04||10.37|10.28|12.13||9.63|10.93|10.07||11.85|12.04|13.1||10.82|7.78|7.53||10.19|10.67|10.37||10.21|11.57|10.64||11.73||
2025-07-04 08:26:54|new_0222_0229|PAE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:55|new_0222_0230|AORT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.5833|2.5|2.5833|1.8334|2|2.6667|2.667|2.583|3.5|4.875|4.3333|5.6667|12.5|8.333|9.5|6.5|7.75|9.083|9.709|9.25|11|8.58|7.58|7|8.25|9.46|9|13.25|11.46|17.92|27.54|27.5|32.4|35.77|30.6|25|28.98|2.2|5.47|6.25|9.06|5.6|5.36|6.4|5.1|6.19|7.12|7.8|7.25|7.8|3.8|4.45|4.51|5.99|6.61|7.87|14.6|9.23|7.18|9.41|11.58|15.78|9.1|5.05|4.69|7.45|5.72|7.05|5.18|5.19|5.64|5.4|5.61|5.11|4.12|5.45|4.62|5.4|5.94|6.13|6.19|6.07|11.05|9.96|8.83|10.04|10.1|10.48|10.71|9.78|10.86|10.71|11.55|15.95|19.65|16|18.25|20.8|20.35|18.95|27.55|34.7|30.32|29.58|28.75|26.8|24.73|25.63|22.73|20.22|20.82|25.25|28.81|26.24|17.19|19.55|19.56|22.16|12.79|13.24|14.98|16.92|17.74|19.3|23.6|27.14|29.52|25.41|29.58||
2025-07-04 08:27:02|new_0222_0231|GNOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:03|new_0222_0232|MODV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16|18|16.5|18.11|20.7|23.75|28.32|28.65|30.83|29.87|24.24|25.65|22|27.19|29.85|28.78|28.19|26.54|12.88|1.5|3.41|11.29|11.72|14.08|12.5|16.14|15.17|16.49|15.98|13.21|10.64|11.08|15.05|13.02|11.41|12.59|18.29|25.37|27.55|27.64|27.3|39.97|45.4|35.96|40.51|48.14|46.69|48.07|44.06|48.48|47.96|37.2|40.62|47.48|51.58|56.68|63.56|73.92|66.7|67.82|73.09|66.34|56.21|58.73|61.78|78.545|95.76|133.51|171.63|147.5|197.26|141.51|101.51|95.43|116.19|79.51|97.41|46.87|38.11|39|46.65|27.65|25.7|17.63|6.03|0.93||
2025-07-04 08:27:08|new_0222_0233|RAPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.52|144.8|206.16|144.08|150.64|143.92|261.6|261.2|156.16|117.76|211.68|136.56|235.6|160|152.56|120.16|69.28|31.6|16.44|10.08|9.12|7.8064||
2025-07-04 08:27:10|new_0222_0234|KROS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.56|75.53|64.7|52.86|32.94|56.1|51.88|33.8|35.38|47.57|53.22|48.64|35.58|30.41|68.07|46.72|45.35|57.74|11.08|14.35||
2025-07-04 08:27:13|new_0222_0235|PLBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0873|13.37|43.53|24.85|38.35|15.11|8.86|4.67|3.49|2.13|1.56|1.31|0.5412|1.02|0.877|0.55|1.21|1.59|1.62||
2025-07-04 08:27:15|new_0222_0236|PNTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.86|26.21|37.7|48.12|57.25|32.49|28.91|21.54|13.76|17.47|15.67|10.34|12.44|12|12.03|14.04|16.88|23.19|34.26|31.18|22.77|28.35||
2025-07-04 08:27:17|new_0222_0237|DMTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:18|new_0222_0238|TSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|16.73|11.34|8.51|9.42|6.9546|17.64|11.05|8.24|9.42|10.9|13.46|17.67|16.21||
2025-07-04 08:27:21|new_0222_0239|NOTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|7.75|6.38|4.5|3.56|3.88|3.5|2.88|4.13|2.75|2.94|2.31|3.5|5.25|7.5|8.75|6.62|5.41|3.7|3.33|2.98|2.96|4.36|4.44|4.56|3.94|4.53|5.39|6.5|6.35|5.99|5.27|6.3|6.25|5.56|5.5|6.6|7.19|6.78|8.64|6.19|4.5|4.86|3.53|1.22|1.27|0.89|1.15|0.74|0.95|0.87|1|2.46|2.09|1.54|1.48|1.1799|1.1|1.25|1.18|1.56|1.579|1.3|2.25|2.7|2.71|2.2|2.33|2.03|2.11|1.65|1.69|1.21|0.9401|1.11|0.75|1.62|1.64|1.53|2.34|1.62|1.6|1.63|1.33|1.5399|1.95|2.72|4.72|4.73|5.31|4.88|6.58|17.04|24.88|26.03|52|26.43|15.3|19.57|6.04|7.5|6.08|3.74|2.47|7.45|1.87|1.5|3.66|3.08|2.6||
2025-07-04 08:27:26|new_0222_0240|PMVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.21|36.19|35|29.83|23.15|15.24|11.76|13.72|9.53|7.21|5.31|7.47|2.25|1.81|1.8|1.57|1.62|1.37|0.8954||
2025-07-04 08:27:29|new_0222_0241|SEER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.63|31.47|36.28|23.55|11.89|7.5|10.1|6.46|3.97|3.68|2.58|1.7|1.54|1.88|1.72|2.48|2.25|1.96||
2025-07-04 08:27:31|new_0222_0242|NOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:32|new_0222_0243|OVV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4459|37.4594|40.8307|40.8174|36.456|42.3826|48.1754|49.4999|49.1387|54.5168|52.8789|54.5703|76.2967|86.4643|92.7655|115.5354|119.5757|116.793|131.7233|148.3659|138.6265|128.6997|161.2894|154.6805|174.8551|189.9458|259.2457|197.7588|114.4117|99.2941|141.5162|141.65|148.1519|159.8|155.9|132.95|138.5|154.35|170.5|122.85|95.85|100.05|103.9|111.15|109.3|90.5|96.75|86.95|95.55|93.05|116.4|110.05|78.9|67|67.5|29.15|41.1|15.05|39.8|50.95|56.55|60.9|50.25|45.45|57.15|54.35|62.45|63.35|34.35|34.5|29.3|21.65|20.1|16.31|7.45|11.6|12.29|23.35|25.97|25.51|34.76|39.17|55.99|52.45|54.22|42.81|33.23|47.64|44.09|44.34|49.2|42.6|45.72|44.44|36.53||
2025-07-04 08:27:37|new_0222_0244|BTRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:38|new_0222_0245|AMTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:39|new_0222_0246|ULCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|15.33|13.35|12.61|10.75|13.18|12.93|11.76|8.23|6.46|4.04|7.04|5.26|3.44|5.57|7.5|4.16||
2025-07-04 08:27:41|new_0222_0247|AVNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.25|16.5|18.6667|17.917|18.833|22.917|21.75|21.125|20.75|23.125|25.875|24.688|23.188|20.063|12.438|14.063|11|14.75|13.688|10.438|11.438|11.688|8.313|5.563|8.6|9.06|10.1|10.05|10|11.58|9.35|7.8|3.83|4.98|4.42|5.95|5.75|6.89|7.1|9.23|9.1|6.72|6.79|5.77|8.73|9.45|8.67|7.68|6.71|7.13|8.03|6.27|6.5|7.74|8.21|2.83|1.61|3.01|5.1|7.18|7.95|9.99|9.75|12.46|13.88|15.23|12.63|10.76|13.43|13.23|15.78|20.14|22.79|25.69|27.02|32.46|37.5|40.13|39.22|37.3|39.74|38.89|32.47|35.98|26.91|37.47|34.47|32.97|33.68|37.34|36.14|46.21|41.31|42.77|42.26|33.62|32.62|25.13|32.01|31.53|24.76|24.78|25.52|36.55|43.22|51.98|52.09|55.01|52.39|49.2|43.83|34.61|43.63|36.5|40.11|34.35|40.48|44.68|49.13|51.25|42.77|36.13||
2025-07-04 08:27:47|new_0222_0248|AGTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:48|new_0222_0249|RXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.08|20.78|20.18|13.5|14.83|10.85|9.23|4.61|4.54|2.35|1.55|2.41|1.36|1.99|1.85|2.3|2.68|2.37|1.14||
2025-07-04 08:27:50|new_0222_0250|IMXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.83|9.77|9.95|9.96|9.5|12.12|11.25|13.74|13.85|13.09|10.39|11.55|17.21|16.02|15.25|14.94|17.75|15.69|15.98|19.51|22.4|21.32|25.55|23.08|17.56|20.9|19.5|20.66|18.15|21.07|15.32|11.1||
2025-07-04 08:27:53|new_0222_0251|PRVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|23.1|25.08|23.96|37.99|22.29|27.93|24.54|26.83|21.15|21.88|17.28|20.76|21.5|24.53|23.32||
2025-07-04 08:27:55|new_0222_0252|ALHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|17.67|16.21|7.83|10.68|14.92|12.61|9.94|5.73|6.08|7.52|5.66|6.98|9.01|12.61|15.69|14.76||
2025-07-04 08:27:57|new_0222_0253|NUVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|10.1|14.39|9.23|8.97|5|3.53|2.75|1.79|1.94|1.57|1.65|1.27|1.99|2.96|3.08|2.89|2.05|2.24||
2025-07-04 08:28:00|new_0222_0254|POWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.95|195.325|150|121.875|54.7|82.825|39.85|39.85|21.875|46.095|31.25|25.7813|10.9375|3.75|1.55|0.75|0.275|0.375|0.25|0.225|0.225|0.025|0.025|0.125|0.025|0.025|0.025|0.025||0.075|0.025|0.125|0.125|0.125|0.125|0.5|0.475|0.1625|0.15|0.25|0.75|0.75|1.5|1.25|0.625|0.5|0.5|0.625|0.225||0.625|3|3.75|2.375|1.75|1.05|||1.25|0.4|0.4||0.45|1|0.5|0.575|0.605|0.6025|0.75|0.775||0.825|0.8|0.75|1.275|||2|2.75|2.13|2.5|4|6.25|4|2.7|3.5|1.95|1.95|1.4|1.17|1.68|2.43|2.59|8.2|6.34|7.41|6.2|4.16|4.42|4.13|2.09|1.97|1.77|2.05|2.06|2.4|2.46|1.52|1.22|1.88|1.72||
2025-07-04 08:28:05|new_0222_0255|FA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.69|17.91|15.83|14.6|13.68|12.99|13.5|13.36|13.97|15.42|16.84|16.35|19.15|19.23|14.96|17.4||
2025-07-04 08:28:07|new_0222_0256|CRIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1031|588|543|595|473|300|155|71|118|85|274|307|503|511|413|400|405|440|405|440|409|250|157|113|175|139|137|101|96|145|122|164|68|123|160|152|266|251|312|123|150|278|352|318|332|462|460|413|325|281|370|421|272|321|182|169|126|308|304|262|257|154|176|175|328|231|174|186|89.32|49.5|45.58|28.8|25|20.8|29.6|38.4|33|26|16.2|24|27.4|211.4|273.4|177|101.4|71|14.134|20.2|16.4|12.44|17.5|11.514|8.38|9.77|10.82|5.525|4.03|3|2.08||
2025-07-04 08:28:12|new_0222_0257|VBIV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:13|new_0222_0258|POLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:14|new_0222_0259|FLYW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.01|41.53|25.49|19.31|25|20.53|24.73|29.54|33.75|23|28.85|17.61|18.11|22.71|11.4|10.34||
2025-07-04 08:28:16|new_0222_0260|GATO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:17|new_0222_0261|PHAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.12|43.28|36.76|42.87|44.89|36.24|35.59|17.94|18.81|7.17|8.49|9.33|8.56|11.4|14.35|7.1|10.78|10.08|16.52|8.87|5.52|4.31||
2025-07-04 08:28:19|new_0222_0262|DTIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.804|251.7025|545.4055|240.3024|229.2023|172.2017|352.2035|323.1032|305.4031|377.1038|271.8027|128.1013|50.4005|47.7005|39.0004|33.6003|25.2003|14.7481|11.1001|18.56|12.27|10.88|7.29|5.47|4.89||
2025-07-04 08:28:22|new_0222_0263|VLDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:23|new_0222_0264|ONEW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|28.21|27.82|37.97|48.94|42.81|53.43|50.24|34.2|40.69|31.57|27.82|28.22|26.47|26.77|25.51|24.52|24.03|22.19|16.56|14.84||
2025-07-04 08:28:25|new_0222_0265|EOSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|15|22.26|16.95|12.92|9.95|2.95|1.38|2.01|1.03|2.19|2.08|3.37|1.11|0.994|0.7024|2.67|2.95|4.37|5.89||
2025-07-04 08:28:27|new_0222_0266|BCAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.74|41.88|38.5|24.61|6.66|2.41|8.22|10.41|2.98|3.03|2.55|1.7|2.67|1.52|1.77|1.68|0.3258|0.3813||
2025-07-04 08:28:30|new_0222_0267|PCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|11.1|24.19|17.46|13.48|12.16|5.89|8.54|9.11|6.35|6.38|7.16|9.3|4.04|5.55|5.12|5.96|13.28|9.45|10.35||
2025-07-04 08:28:32|new_0222_0268|GCMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|10.09|10.19|10.5|10.34|10.34|9.89|13.04|11.92|11.12|11.46|10.23|8.19|8.19|8.85|8.09|7.05|7.82|8.24|8.35|10.01|10.89|12.41|13.9|12.79||
2025-07-04 08:28:35|new_0222_0269|STOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.16|24.76|24.5|26.45|28.97|47.33|59.26|37.55|26.18|24.9|19.17|12.11|14.9|7.37|8.89|10.85|5.75|4.02|5.94|14.065|13.87|11.77|8.25|9.18||
2025-07-04 08:28:38|new_0222_0270|RMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:39|new_0222_0271|VERV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.81|33.15|27.3|15.16|37.99|21.74|19|15.33|13.12|11.2|17.96|5.08|6.7|5.61|6.33|4.29||
2025-07-04 08:28:41|new_0222_0272|PRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||1.1097|1.0298|1.4526|1.1097|1.5059|1.3206|1.4132|1.3472|1.4792|1.5847|1.9808|1.8882|2.1161|3.0149|2.8562|2.9351|2.4622|2.4643|3.6017|3.5506|4.6646|4.1662|3.4356|3.3291|2.8754|4.0469|4.0341|3.8467|3.1949|2.7689|2.9031|3.1949|3.3866|3.8999|3.7508|3.3653|4.2386|5.3994|4.4431|4.7285|3.7806|5.1097|6.7029|6.7732|7.508|9.5048|9.8435|11.6263|9.8052|10.8355|10.6151|9.9537|12.556|12.9394|11.2189|12.8052|13.1119|13.7445|12.2636|9.6374|9.4026|10.7301|13.687|12.6662|11.516|15.6087|12.5081|12.0144|14.2189|14.3627|11.7101|14.3483|16.9218|20.2789|19.1503|18.8915|20.0848|19.0856|21.4722|20.6311|19.6175|20.1926|19.4594|20.588|22.0904|23.6072|18.417|20.4011|21.429|25.1815|27.0648|17.4466|16.5265|18.0432|17.5113|20.933|19.6103|26.2525|31.8237|27.1152|33.2182|28.596|35.7414|33.6424|39.0266|38.2862|46.0857|41.9811|28.2725|26.5329|40.1767|45.2375|50|52.72|47.32|45.12|30.64|29.19|18.54|19.69|24.72|32.63|34.3|27.26|30.87|37.79|46.76|48.66|28.37|28.83||
2025-07-04 08:28:47|new_0222_0273|STTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|27.15|20.19|9.29|4.99|2.86|3.03|2.18|4.72|2.87|2.18|2|8.99|7.24|3.59|1.1|1.32|1.15||
2025-07-04 08:28:49|new_0222_0274|VEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:50|new_0222_0275|MASS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.85|38.98|36|24|13.48|13.92|19.25|9.92|9|8.79|7.53|7.76|7.48|6.31|3.95|2.74|2.24|5.44||
2025-07-04 08:28:52|new_0222_0276|ATLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|28.25|33|28.56|39.63|16.5|8.88|12.1|10.03|8.4|5.31|6.95|6.05|7.16|5.2|11.15|14.67|23.54|21.66|17.53|18.81|23.97|29.99|31.53|41.86|39.07|37.8|38.26|29.15|37.65|31.05|36.82|21.22|12.96|10.38|9.18|5.19|3.35|2.1|2.99|4.37|2.32|3.46|4.58|4.37|6|6.66|3.65|3.2|3.62|5.37|4.05|6.07|3.66|3.24|3.91|3.69|3.68|2.5|2.7|2.8|2.6999|2.99|2.69|3.9899|3.18|3.1|2.94|3.13|2.993|2.7|2.4218|2.45|2.17|2.2389|1.75|2.82|3.81|3.62|3.49|6.36|7.95|13|14.5|8.5|15|26.28|39.61|64.2|59.43|53.27|38.91|28.47|28.8|32.05|34.96|34.9|30.87|33.15|25.7|35.35|58.26|54.93|49.05||
2025-07-04 08:28:58|new_0222_0277|APPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:59|new_0222_0278|ORGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89|9.98|9.99|9.9|10.015|10.1|10.15|7.05|7.08|4.05|5.01|4.35|3.34|4.19|5.17|13.34|16.5|17.06|10.06|6.78|5.61|3.76|2.68|2.45|3.8|2.86|2.69|3.49|2.57|2.88|3.87|6.21|2.97||
2025-07-04 08:29:02|new_0222_0279|AKRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.88|19.21|21.99|25.06|31.65|29.23|30.27|25.73|23.74|21.26|17.55|8.64|11.75|46.5|44.77|44.58|49.71|16.66|27.23|18.66|27.2|32.1|47.59|45.32||
2025-07-04 08:29:04|new_0222_0280|VITL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|28.48|20.2|17.98|16.91|13.84|9.9|12.95|14.27|16.01|14.49|11.985|12.84|17.43|41.39|31.45|33.2|33.11|33.14||
2025-07-04 08:29:06|new_0222_0281|GIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.88|28|44.88|45.38|45|33.5|23.75|22|18|21.63|20.63|13.31|19.63|16.44|13.63|9.31|9.69|9.88|6.81|4.31|1.5|2.11|2.85|2.17|2.59|2.3|3.05|2.08|1.68|1.76|3.7|6.13|7.25|6.16|6.2|5.79|6.9|6.25|6.37|6.97|5.92|6.95|7.48|11.45|13.51|26.55|21.75|18.6|19.75|10.83|19.38|15.42|9.78|9.28|12.27|13.3|15.4|16.3|19.29|11.77|12.98|13.66|14.42|13.5|14.7|19.3|12.16|11.65|10.3|9.95|9.65|9.09|11.47|11.77|15.99|14.58|12.92|12.03|8.35|9.12|9.67|8.81|9.09|8.1|8.64|7.9|15.93|24.44|30.5|28.57|33.02|36.5|27.89|20.26|20.59|20.07|23.16|20.86|20.99|22.19|30.77|36.1|34.32|38.49|40.06|31.78|34.27|30.08|24.61|28.13|24.88|33.84|35.61|43.85|34.61|33.5|28.25|23.45|26.05||
2025-07-04 08:29:12|new_0222_0282|PGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8579|24.8086|18.0383|19.7285|24.8468|38.1487|39.7052|43.8653|36.5264|31.9705|30.1382|24.998|28.9002|22.33|21.32|19.17|13.54|13.02|16.11|15.22|9.8|8.27|4.66|5.61|5.61|4.34|2.475|5.58|6.08|8.27|6.43|6.05|3.94|2.03|1.34|2.24|1.73|1.26|1.23|1.85|1.1|1.52|1.3|1.1|0.9321|1.73|1.41||
2025-07-04 08:29:16|new_0222_0283|PAVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.8232|78.8655|54.818|54.3008|49.7757|22.8154|15.7731|16.6458|12.5409|12.6288|13.5752|13.0581|11.0153|37.8813|27.7968|25.0818|25.7282|57.6623|61.4116|94.38|47.4486|18.2296|13.0581|15.2559|8.3804|5.986|5.8167|3.995|3.7106|2.98|1.43|0.91|0.97|0.74|0.6565||
2025-07-04 08:29:19|new_0222_0284|IGMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.84|54.01|64.99|43.53|67.68|95.54|68.83|71.21|49.92|16.14|16.78|18.83|20.59|21.02|11.58|7.32|6.69|13.69|9.09|10.19|10.04|1.36|1.22||
2025-07-04 08:29:21|new_0222_0285|GOEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4462|4512.6|4521.8|4370||||4425.2|4524.468|4498.8|4540.2|4701.2|||4503.4|4531|4600|4687.4|4702.258|||4590.8|4627.6|4715|4760.954|4991|5147.4|6219.2|3772|3519|5621.2|2479.4|1541|1426|570.4|344.31|264.086|309.35|142.6|48.346|43.6|30.4|7.658|0.37|0.37||
2025-07-04 08:29:24|new_0222_0286|VTGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.0008|1290.0129|1740.0174|1650.0165|630.0063|564.0056|414.0041|480.0048|479.9448|480.0048|186.0019|234.0023|240.6024|450.0045|315.0032|270.0027|270.0027|330.0033|187.5019|240.0024|119.4012|98.401|114.4631|76.5008|57.6006|54.6005|25.8003|36.3004|29.6013|44.7004|54.9005|43.8004|23.6942|20.4145|10.1611|15.3722|13.3501|20.9312|22.3052|59.7006|89.1009|91.2009|61.2006|48.0005|30.6003|5.2441|4.173|5.2681|3.951|5.5|3.59|5.1|4.06|3.59|2.6|2.935|2.43||
2025-07-04 08:29:27|new_0222_0287|RLMD|price_second_month|0.38987341772152||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|62||40.6|17.4|12||9.8|5.88|3.0856||3.2|3.82|3.06||4.76|4.08|4.6||7.76|11.336|39||44.75|37.41|31.38||32.3|25.82|22.36||18.55|33.23|2.88||2.42|3.15|4.22||2.99|3.37|0.383||0.5919||
2025-07-04 08:29:30|new_0222_0288|SWIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.97|25.77|17.24|9.51|5.81|3.34|3.18|3.88|3.74|2.43|2.85|3.74|6.15|6.66|6.31|5.94||
2025-07-04 08:29:33|new_0222_0289|RXRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.22|19.12|10.16|6.12|9.99|8.85|8.15|8.82|8.8|7.05|12.94|8.58|7.28|7.07|7.51|4.39||
2025-07-04 08:29:35|new_0222_0290|ADGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:36|new_0222_0291|PLRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.56|29.77|40.06|30.33|18.02|14.49|9.25|5.63|18.11|19.52|31.86|21.3|16.71|13.89|16.62|12.62|13.29|13.8|3.44|1.28||
2025-07-04 08:29:38|new_0222_0292|XMTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.17|51.69|41.76|32.35|49.01|42.23|31.89|18.3|18.19|23.27|30.09|15.5|20.48|31.26|28.435|35.07||
2025-07-04 08:29:40|new_0222_0293|MAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.51|37.81|22.18|15.42|12.14|10.1|8.31|10.84|15.14|8.65|8.63|9.71|20.79|18.03|17.8|12.63|9.29|10.43||
2025-07-04 08:29:43|new_0222_0294|LFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|8.32|8.22|7.5|6.29|5.09|5.24|8.19|8.41|6.75|8.71|5.64|6.31|7.52|7.79|6.06||
2025-07-04 08:29:45|new_0222_0295|LAW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.56|29.84|24.95|13.8|7.82|9.1|8.27|9.7|6.03|6.55|6.3|5.53|5.92|4.82|3.94||
2025-07-04 08:29:47|new_0222_0296|BHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:48|new_0222_0297|ONTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.63|22.61|15.84|14.98|12.14|8.89|7.4|9.64|7.84|6.8|7.68|6.95|6.11|6.45|6.61|5.58|5.53||
2025-07-04 08:29:51|new_0222_0298|HGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:52|new_0222_0299|ALGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645.75|728.75|403.25|407.5|55.25|29.75|31.25|25|41.25|28.25|21.88|17.275|24|15.25|12.68|25.51|16.87|5.735||
2025-07-04 08:29:55|new_0222_0300|CFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:56|new_0222_0301|OLMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.82|24.9|29.92|8.75|4.31|2.86|3.95|2.87|4.56|5.17|9.33|13.18|12.97|9.65|11.8|10.12|4.37|5.15||
2025-07-04 08:29:58|new_0222_0302|CLPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92|75.6|64|48|52|59.6|48.8|35.6|40|38|31.7|41.2|27.1|18.404|12.596|12.48|6.1|3.05|2.75|5.83|1.82|2.89|3.25|2.42|1.5|1.9|3.295|3.35|3.57|3.65|5.45|3.11|3.8|9.35|24.16|18.36|17.93|13.73|7.89|10.96|13.22|9.1|8.41|7.76|5.66|5.41|7.15|5.51|11.26|11.96|18.63|12.54||
2025-07-04 08:30:03|new_0222_0303|EBET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||939.9|927|262.2|92.1|59.1|20.4|15.603|7.32|1.281|0.083|0.2599|0.1899|0.06|0.0004|0.0004|0.0002||
2025-07-04 08:30:05|new_0222_0304|TCRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||689.9965|809.9959|704.9965|779.9961|794.996|719.9964|517.4974|502.4975|463.4977|371.9981|229.4989|155.9992|116.9994|202.499|266.9987|550.4972|476.9976|836.9958|539.9973|614.9969|893.9955|950.9952|826.4959|719.9964|737.9963|722.9964|749.9963|634.4968|676.4966|256.4987|451.4977|527.9974|686.9966|467.9977|472.4976|556.4972|1688.9916|1420.4929|1306.4935|1891.4905|917.9954|1052.9947|776.9961|920.9954|952.4952|1049.9948|928.4954|673.4966|559.4972|658.4967|412.4979|512.9974|388.4981|632.9968|748.4963|707.9965|463.4977|488.9976|430.4978|433.4978|712.4964|436.4978|244.4988|214.4989|140.4293|74.2796|361.4982|141.4793|83.2496|89.9995|22.3949|9.48|23.5|10.7|2.59|2.39|1.55|2.66||
2025-07-04 08:30:10|new_0222_0305|CWENa|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:11|new_0222_0306|CCRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.13|1.88|2.13|1.94|1.69|1.94|2.25|2.19|2.5|2.56|2.88|3.38|4.13|4.88|5.25|3.81|3.75|3.25|1.94|2.19|3.06|2.75|2.63|10.25|4.25|5.69|4.25|3.5|4.4|3.5|3.15|3|3.08|2|1.9|1.52|1.75|1.71|1.78|2|1.85|1.9|2.3|3.13|2.07|2.89|2.35|2.7|2|2.01|2.8|3.78|3.8|3.35|3.3|3.1|3.3|3.29|1.25|0.85|0.69|1.38|1.11|1.2|1.15|1.06|1.25|1.62|1.56|1.78|1.68|1.57|1.64|1.62|1.5|1.25|1.36|1.254|1.5241|2.43|1.43|1.4|1.18|2|3.18|2.9026|2.9|2.76|3.54|3.68|4.2|4.4|3.75|4.2|3.8692|4.9346|8.3814|13.24|13.84|18.67|27.24|52.89|43.54|36.67|32.03|37.59|39.27|39.68|32.67|38.59|40.56|32.22|23.46|24.25|29.91|33.27|24.06|21.24|13.03|12.76|13.96|14.54|20.98|20.8|26.4||
2025-07-04 08:30:18|new_0222_0307|AVAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.44|6.44|4.83|3.08|1.87|0.7073|1.29|1.115|1.44|2.27|2.28|2.78|5.46|5.57|4.25|5.45||
2025-07-04 08:30:20|new_0222_0308|BYSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8|37.1|33.8701|21.65|27.35|23|23.7001|18.1|15.85|15.86|13.01|16.2|16.47|9.99|11.19|12.83|10.23|31.31|12.77|2.58|1.37|1.33|0.6|2.04|1.04|0.9|0.87|1.09|2.68|1.99|1.85|1.71|1.7599||
2025-07-04 08:30:23|new_0222_0309|BYRN|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|28|30|12.5|15|15|16|4.3|7|3.3|2.8|3|3|2.4|1.8|4.1|3|2.2|2|1.8|3.9|2.5|3.5|5|3.25|3.5|3.5|3.5|3.1|2.4|2.8|2.6|2.6|3.8|3.45|2.81|2.39|2.7|2.4|2|2|0.99|1.34|1.41|1.54|1.55|1.39|1.44|1.499|1.456|1.6|1.497|2.3|3.08|13.8|15|13.89|18.9|22.77|19.35|10.32|7.57|7.99|6.72|9.87|5.695|4.08|4.37|6.76|12.38|9.75|15.41|30.14|22.53|33.18||
2025-07-04 08:30:27|new_0222_0310|MARA|price_second_month|0.055183946488294|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.6001|104.0001|104.0001||35.88|43.68|49.2||88.8|108.48|142.88||45.76|36|24.64||42.72|44.32|25.44||7.36|5.4752|18.12||3.9204|3.44|1.56||3.45|1.82|0.918||0.9801|1.96|10.81||27.61|30.61|34.13||6.75|10.95|3.65||12.21|8.01|22.1||20.66|17.29|19.96||14.32||
2025-07-04 08:30:32|new_0222_0311|STXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.6|98|79.9|85.7|62.5|123.5|107.5|112.4|99.1|127|120.4|131.1|123.7|57.7|47.9|69.8|45|29.6|34.6|36.7|39.1|47.9|36.8|31.5|36.3|35.2|32.3|11.2|9.7|7.8|2.8|1.79|1.45|2.19|1.75|3.83|3.405|5.05|3.63|2.9|1.76|2.37|1.86|1.5|1.09|0.85|1.25|0.67|0.61|0.63|0.55|0.63|0.8|0.76|0.84|0.84|1.41|1.54|2.65|2.88|4.27|4.4|4.05|3.66|4.32|5.66|6.71|6.56|5.87|4.64|2.01|2.26|2.36|2.71|2.2|1.77|1.68|3.05|1.91|2|2.29|2.17|2.13||
2025-07-04 08:30:37|new_0222_0312|CMBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.54|6.7|6.2|4.14|14.72|25.37|43.37|54.49|37.47|27.21|25.75|14.29|19.53|19.69|20.07|15.69|8.94|4.6|4.22|3.27|1.73|1.26|0.8203|0.3441||
2025-07-04 08:30:39|new_0222_0313|CTKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|13.12|9.26|11.65|12.89|11.25|7.81|7.62|6.86|8.74|5.76|5.74|6.53|4.49|2.77||
2025-07-04 08:30:41|new_0222_0314|URG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.911|2.6037|4.06|4.319|4.2207|2.7282|3.5917|2.6991|2.2105|1.47|0.39|0.55|1.01|0.87|0.77|0.78|0.86|0.83|1.7859|3.11|1.54|1.27|0.94|1.22|0.9174|1.04|0.7798|0.75|0.89|1.04|1.08|1.74|1.04|1.06|0.94|0.88|0.9339|0.6723|0.4749|0.495|0.4761|0.54|0.433|0.7699|0.575|0.6188|0.72|0.67|0.73|0.823|0.6989|0.74|0.8168|0.5925|0.5909|0.4403|0.549|0.5401|0.46|1.11|1.49|1.12|1.49|1.17|1.22|1.09|1.27|1.06|0.8657|1.22|1.62|1.63|1.8|1.05|1.28|0.9584|0.9306||
2025-07-04 08:30:45|new_0222_0315|TSHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|28.07|22.42|18|13.38|5.96|2.49|3.16|2.21|1.07|0.6989|3.28|1.82|2.64|3.17|2.24|3.24|1.6|2.605||
2025-07-04 08:30:48|new_0222_0316|NMTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:49|new_0222_0317|OSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|9.62|9.8|10.07|10.24|12.89|15.29|16.01|12.56|6.81|6.76|8.68|11|10.74|10.5|9.43|9.69|9.4|8.93|9.71|11.59|10.4|11.4|11.83|13.33|14.95|15.87|18.99|19.05|19.16||
2025-07-04 08:30:52|new_0222_0318|BASE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8|24.37|17.02|16.7|14.51|12.48|13.54|14.35|17.19|23.12|26.12|18.72|15.285|15.24|15.67|24.41||
2025-07-04 08:30:54|new_0222_0319|APR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:55|new_0222_0320|REKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.899|1.68|1.35|0.651|0.74|0.984|3.26|2.31|4.08|3.51|6.74|4.79|16.43|11.21|10.92|6.72|4.38|2.67|1.34|0.9729|1.49|1.47|3.87|2.99|2.25|1.68|1.25|0.9716|1.23|1.2||
2025-07-04 08:30:58|new_0222_0321|TRIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:59|new_0222_0322|PCVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.28|34.6|24.12|20.72|26.23|20.38|20.5|23.99|26.14|45.02|40.97|48.78|52.23|49.71|75.11|67.92|80.76|93.98|73.02|31.73||
2025-07-04 08:31:02|new_0222_0323|SKYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|18.71|10.08|6.67|13.76|9.29|13.13|10.32|6.83|7.23|11.97|7.68|8.97|7.94|9.33|9.48||
2025-07-04 08:31:04|new_0222_0324|CRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:05|new_0222_0325|NAPA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:06|new_0222_0326|TMCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.14|17.89|19.18|16.69|19.45|22.12|21.46|26.25|16.19|8.97|13.52|5.28|6.17|8.52|8.94|6.09||
2025-07-04 08:31:08|new_0222_0327|EVCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.62|11.9|9.51|11.63|6.33|9.97|11.88|10.37|9.26|9.82|9.93|10.71|12.15|9.92|10.02||
2025-07-04 08:31:10|new_0222_0328|SGHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|15.53|8.59|7.01|10.28|10.98|9.25|6.55|3.1|4.43|5.99|6.81|3.98|2.49|3.44||
2025-07-04 08:31:12|new_0222_0329|RVMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.24|28.42|43.97|44.2|30.48|29.09|27.66|19.8|15.89|22.8|21.87|24.33|25.02|33.3|22.46|29.96|37.71|42.63|57.5|41.34|36.975||
2025-07-04 08:31:15|new_0222_0330|ZYXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47727.2727|19318.1818|5113.6364|1090.9091|1000|727.2727|1363.6364|272.7273|109.0909|72.7273|36.3636||6.5455|3.2727|2.6364|2.4091|0.5364|0.3091|0.2636|0.2909|0.4545|0.5545|0.3818|0.4|0.2545|0.3455|0.2818|0.4682|0.8636|1.2545|1.5545|1.3636|5.0955|1.2727|1.0273|0.9636|1.0545|1.2364|0.8273|0.5818|0.4545|0.5455|0.6091|0.7273|0.7|0.7|0.5909|0.6182|0.7091|0.6909|0.4909|0.3935|0.2636|0.2727|0.3363|0.2727|0.2|0.1545|0.1364|0.2182|0.1727|0.2|0.3232|0.2818|0.2364|0.2909|0.2982|0.3182|1.2364|2.7636|3.9455|2.8182|2.8364|2.8|4.5|6.4909|8.1273|8.1091|11.8364|17.8727|14.6636|12.2182|17.6818|12.8455|12.1909|12.3909|7.46|7.08|8.77|13.73|12.92|9.67|7.75|9.08|13.49|10.47|7.86|8.26|7.21|2.39||
2025-07-04 08:31:20|new_0222_0331|AWH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:21|new_0222_0332|ERAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.34|11.49|5.42|8.24|7.1|3.6|2.62|2.61|1.79|2.35|2.41|2.89|2.86|1.37|1.08||
2025-07-04 08:31:23|new_0222_0333|CRBU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|9.75|8.33|9.53|8.34|6.09|4.34|6|5.96|8.04|2.88|2.16|2.19|1.17|1.12||
2025-07-04 08:31:25|new_0222_0334|BEEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|20|34.75|26|15|12.5|12.25|10.25|8.5|6.75|13.75|10.5|10.25|8.5|8.995|6.5|8.125|7.995|7|6.25|8.5|7.43|6.905|7.505|8.195|8.0575|7.2275|6.875|6.505|8.26|12.3|14.45|10|10.1|10|5.23|4.56|4.57|10.33|8.2|12.26|35.35|42.7|25.51|27.36|28.11|13.59|14.25|14.93|17.8|17|11.86|7.73|5.72|6.7|5.98|5.69|3.87|2.44|1.75||
2025-07-04 08:31:30|new_0222_0335|MLNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|17.49|17.83|17.21|14.56|15.76|19.06|17.64|19.21|18.94|18.89|22.83|23.35|18.26|16.47||
2025-07-04 08:31:33|new_0222_0336|SOLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:34|new_0222_0337|CDAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:35|new_0222_0338|PACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|9.73|9.75|10.16|10.1|5.53|6.1|8.34|7.66|8.91|11.24|19.42|24.68|30.7|38.95|26.05|12.46|5.49|5.15|6.3|3.31|5.91|4.1|4.47|6.36|7.09|7.79|6.69|3.42||
2025-07-04 08:31:38|new_0222_0339|INDT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:39|new_0222_0340|VVNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:40|new_0222_0341|BVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.87|15.39|12.51|11.65|9.88|7.52|1.88|2.13|2.63|3.6|3.94|4.78|6.93|9.66|12.27|10.13|6.53||
2025-07-04 08:31:43|new_0222_0342|EWTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|15.84|17.42|11.77|6.25|9.98|9.06|9.58|9.75|6.18|6.47|17.28|17.16|19.78|32.2|26.17|14.325||
2025-07-04 08:31:45|new_0222_0343|NGMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:46|new_0222_0344|ATEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6|30.9|23.6|24.45|24.13|25.47|24.5|25.75|23.55|28.4|32.1|32.2|26.7|29.35|43.44|45.5|49.35|43.68|40.94|47.04|54.64|44.98|28.9|42.44|47.67|59.02|60.16|52.56|42.79|42.97|34.07|30.2|32.7|33.47|31.85|37.42|33.12|35.47|34.7|39|27.69||
2025-07-04 08:31:50|new_0222_0345|INTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.78|28.25|20.17|20.48|14.49|21.69|39.58|41.61|36.82|38|38.75|36.89|46.2|62.55|64.58|54.44||
2025-07-04 08:31:52|new_0222_0346|TPTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:53|new_0222_0347|IMVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.45|15.73|22.87|34.66|48.67|16.73|15.12|8.66|7.7|5.49|4.24|6.37|13.22|17.12|20.83|22.33|38.24|37.66|29.57|30.9|28.2|20.6|14.29||
2025-07-04 08:31:55|new_0222_0348|SEEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:56|new_0222_0349|QTNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:57|new_0222_0350|ALKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.76|27.67|14.83|13.19|14.5|12.57|15.6|15|17.51|22.63|25.81|28.65|33.34|39.47|30.84|29.24||
2025-07-04 08:32:00|new_0222_0351|IAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.28|23.53|18.51|12.18|8.19|9.5|10.92|18.75|13.97|14.61|10.01|9.72|11.63|11.18|10.52|7.96||
2025-07-04 08:32:02|new_0222_0352|LYEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.8|186.2|125.4|82.8|125.8|82.2|43|55.2|47|33.4|56.8|51.2|29|18.902|14.216|8.2||
2025-07-04 08:32:04|new_0222_0353|TNYA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.12|11.97|6.7|4.5|2.42|3.07|7.03|4.09|1.86|5.9|4.1|2.68|3.57|1.01|0.4417||
2025-07-04 08:32:06|new_0222_0354|ICVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:07|new_0222_0355|DNUT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|14.89|14.82|11.6|15.2|13.01|14.98|13.53|13|12.78|10.12|11.27|11.02|6.21|2.98||
2025-07-04 08:32:10|new_0222_0356|APLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|16.55|41.7|48.35|23.44|22.47|23.72|20.11|17.44|11.11|2|1.48|1.37|1.12|1|1.29|1.34|2.02|7.4|4.17|6.34|2.03|0.5084|0.3838||
2025-07-04 08:32:12|new_0222_0357|FLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:13|new_0222_0358|THRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.02|9.09|11.34|15.75|17.64|18.9|18.63|18.63|19.215|19.215|19.215|19.215|11.025|10.557|9.8|20.89|25.22|30.99|39.09|29.01|26.19|25.94|18.96|23.84|23.02|20.65|17.89|20.48|21.37|18.22|15.82|17.24|13.79||
2025-07-04 08:32:16|new_0222_0359|PRLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.67|66.72|33|34.5|14.31|9.89|4.42|7.2|6.67|5.6|5.58|3.83|3.36|4.17|3.32|5.2|1.05|0.759|0.7996||
2025-07-04 08:32:19|new_0222_0360|TARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.25|30.77|26.5|26.6|15.9|14.36|15|16.93|15.1|15.76|17.49|16.47|37.87|34.7|27.11|52.45|42.56|42.05||
2025-07-04 08:32:21|new_0222_0361|VINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.4|327.8|405.4|286.6|313.6|209.8|114.6|32.6|30.4|13.496|23.2|36.4|13.8|12.6|76|13.198|16.4|5.696|1.09|0.0493||
2025-07-04 08:32:23|new_0222_0362|HYLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.91|10.047|9.92|38.88|24.19|16.58|10.46|8.78|6.78|3.56|3.07|3.51|3.02|2.93|1.64|1.26|0.5936|1.36|1.46|1.94|3.7|1.84|1.14||
2025-07-04 08:32:25|new_0222_0363|FTCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.7|90.2|35.2|39.9|41.4|21.2|27.2|27.6|19.2|7.395|4.51|4.81|2.367|3.149|3.16|3.83||
2025-07-04 08:32:28|new_0222_0364|OTLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640|560|510.4|272|144|208|182.4|152.128|143.04|102.72|176|57.2|26.4|20.3|16.5|17.4|25.6|24.8|42.4|49.6|55.2|30.2|30|23|22.6|20.2|21.8|30|5.37|9.602|8.75|7.13|7.35|2.05|1.5|1.61||
2025-07-04 08:32:31|new_0222_0365|JANX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.14|17.66|16.51|11.13|11.09|13.53|16.63|11.08|10.54|9.23|15.69|47.26|45.17|48|32.89|24.24||
2025-07-04 08:32:33|new_0222_0366|PWSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:34|new_0222_0367|OUST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.3|113.1|87.4|65.9|34|22|14.4|12.3|12|7.26|5.75|5.19|5.33|12.19|7.09|9.88|8.25|10.83||
2025-07-04 08:32:36|new_0222_0368|EAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:38|new_0222_0369|FORA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.26|9.16|7.08|3.16|4.14|2.47|5.2|2.39|2.45|2.74|3.12|2.63|2.45|2.06|2.11|1.99||
2025-07-04 08:32:40|new_0222_0370|TIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360.6|377|439.6|203.6|120.1|100|26|15.542|11.96|8.93|6.89|11.92|11.04|13.95|26.91|20.1|24.205||
2025-07-04 08:32:42|new_0222_0371|IDYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|7.65|7|7.19|11.65|13.15|18.4|19.69|23.5|22|13.87|11.15|9.62|17.19|17.65|21.86|29.11|31.17|45.88|37.53|39.35|26.78|20.85|19.42||
2025-07-04 08:32:44|new_0222_0372|KRUS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|22.52|16.99|11.25|12.31|24.84|34.7|49.03|41.55|42.51|49.34|74|77.81|57.47|65.88|98.48|64.71|98.13|109|54.61|94.32|80|60.66|90.76||
2025-07-04 08:32:47|new_0222_0373|RVP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|6.38|4.7|4.85|4.1|4.3|4.73|5.3|7.5|5.9|6.51|7.26|5|4.89|3.88|3.15|4.13|4.24|3.9|3.43|3.59|2.75|3.11|2.44|2.07|1.6|1.61|1.33|1.25|1|0.62|0.74|0.9|1.75|1.5|1.75|1.48|1.57|1.6735|1.5|1.28|1.16|1.2|1|1.1001|1.11|1.03|1.26|1.65|2.64|3.74|2.9399|3.03|4.639|4.65|3.91|3.79|3.55|2.8|2.8|2.55|2.38|1.02|1.08|0.65|0.653|0.9019|0.871|0.7359|0.6681|0.7446|0.6599|0.7988|1.4|1.64|5.51|7.95|13.87|19.06|9.47|12.88|8.24|4.84|3.89|2.44|2.28|1.94|1.22|1.17|1.11|1.32|0.9175|0.9353|0.6252|0.7697|0.649||
2025-07-04 08:32:52|new_0222_0374|ATER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.3604|65.4003|45.0002|66.4803|101.4004|88.8004|543.0022|218.7609|48.3602|64.9203|34.9201|38.4002|27.3601|12.9601|14.6401|7.0092|4.6644|3.7812|4.68|2.53|2.99|2.73|2.06|1.63||
2025-07-04 08:32:55|new_0222_0375|HNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|8.58|5.36|3|3.61|2.88|2.93|1.47|1.47|2.05|3.16|2.78|4.67|8.29|5.4|4.98||
2025-07-04 08:32:57|new_0222_0376|IMGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:58|new_0222_0377|MPLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:59|new_0222_0378|FXLV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|14.7|6.36|2.66|2.49|2.07|1.07|0.08|0.051|0.04|0.15|0.25|0.34|0.08|0.07||
2025-07-04 08:33:01|new_0222_0379|GLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.72|20.55|13.8|7.74|7.91|8.44|6.08|6.52|6.28|2.97|5.72|4.18|6.77|8.6|5.78|3.99||
2025-07-04 08:33:03|new_0222_0380|GBOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:04|new_0222_0381|EWCZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.61|24.38|26.5|20.62|14.39|18.46|17.24|17.48|14.32|13.9|11.2|6.9|6.01|6.5|5.21||
2025-07-04 08:33:07|new_0222_0382|OCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:08|new_0222_0383|DAWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|18.16|13.42|5.72|24.09|21.41|17.99|12.02|13.35|11.6|16.83|13.76|13.84|13.93|9.06|6.3||
2025-07-04 08:33:10|new_0222_0384|IPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.46|17.2|12.21|8.69|9.9|10.33|4.51|3.05|2.44|1.42|3.47|3.25|1.76|1.72|0.6828|0.5616||
2025-07-04 08:33:12|new_0222_0385|NUVL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.47|16.44|8.86|15.84|31.64|30.29|40.8|46.05|62.2|85.36|66.04|85.13|95.62|75.89|72.27||
2025-07-04 08:33:14|new_0222_0386|AFIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.14|22.09|14|12.79|3.3|1.83|0.6925|1.22|0.7942|1.55|0.98|0.5053|0.2481|0.2045|0.0428|0.0314|0.0601|0.0459|0.01||
2025-07-04 08:33:17|new_0222_0387|CTOS|price_second_month|0.013937282229965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68||9.85|9.9|9.99||10.21|5.99|4.23||4.44|4.15|7.3||9.52|9.21|8.05||5.41|6.14|6.12||6.65|6.24|6.5||4.35|3.6|4.72||4.96||
2025-07-04 08:33:20|new_0222_0388|FRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:21|new_0222_0389|GLSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3506|32.63|33.95|40.34|33.1|18.71|7.74|9.03|13.79|15.61|10.91|9.06|11.22|12.08|13.17|14.02|14.25|12.22|9.98||
2025-07-04 08:33:23|new_0222_0390|RNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|29.2|26.28|21.89|22.84|22.33|15.87|13.93|19.13|11.55|23.7|10.75|7.97|6.26|14.04|26.32|43.72|43.33|30.64|30.35||
2025-07-04 08:33:25|new_0222_0391|DSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|13.75|9.8|7.89|6|4.53|3.7|3.93|4.56|6.37|6.05|8.56|9.71|11.13|18.88|19.99|13.98||
2025-07-04 08:33:27|new_0222_0392|NEXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475|352|197.5|58.75|57|27.25|10.7225|10.75|7.5|5.6475|1.7285|6.78|3.11|0.45|0.41|0.0001|0.0001||
2025-07-04 08:33:30|new_0222_0393|OMGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:31|new_0222_0394|FTHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.37|43.58|31.33|28.58|23.59|13.31|9.6|6.81|4.53|4.74|6.02|6.39|2.84|2.89|1.79|2.64|1.9602|1|1.16||
2025-07-04 08:33:34|new_0222_0395|JOAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:35|new_0222_0396|LVO|price_second_month|0.20534223706177||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|7.5||7.5|7.5|12||12|12|13.5||9.75||10.5||7.05|8.175|11.835||15|15|60.0001||60.0001|90.0001|||7.7|||||2.14|1.63||3.33|3.015|3.32||4.74|3.1|1.41||0.76|0.8302|0.5351||1.6|1.23|1.13||1.51|1.48|1.15||0.7372||
2025-07-04 08:33:38|new_0222_0397|COOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|8.99|4.75|2.7|3.17|3.98|3.65|4.44|2.27|2.19|2.48|3.59|3.21|2.32|1.38||
2025-07-04 08:33:41|new_0222_0398|PPTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.9|33.77|22.125|25.741|13.1|7.051|11.19|6.55|8.77|6.6|6.699|4.512|4.173|3.722|2.866|1.972|2.644|5.431|5.969|7.1|7.134|5.982|6.1|5.4875|6.9997|8.5|6.861|4.924|6.675|4.51|5.805|4.177|3.826|4.329|14.2093|8.7|7.48|8.08|5.07|5.09|3.42|3.38|2.62|2.27|3.25|4.74|3.59|3.16|2.83|6.34|8.64|9.53|8.35|12.77||
2025-07-04 08:33:44|new_0222_0399|ADN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.803|300.003|301.803|305.7031|308.4031|309.4531|345.6035|413.1041|317.4032|221.1022|215.1022|91.2009|40.8004|90.9009|57.9006|52.5005|30.3003|17.7002|12.2701|5.7001|3.87|3|4.9|5.04|2.89||
2025-07-04 08:33:47|new_0222_0400|DSGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|15.72|16.74|13.26|12.48|19.59|14.84|7.07|5.99|2.32|2.22|2.8|4.21|4.92|6.15|4.59|3.88||
2025-07-04 08:33:49|new_0222_0401|UAVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6328130|3867190|1992190|1699220|1050000|731250|187500|300000|168750|131250|11250|||||190|190|190|18750|190|190||190|1880|18750||||1893750|2437500|2493750|1968750|2250000|2062500|1828358.2089|1305970.1493|623134.3283|365671.6418|690298.5075|186567.1642|373134.3284|186567.1642|130597.0149|186567.1642|335820.8955|369402.9851|261194.0298|186567.1642|317164.1791|279850.7463|242537.3134|223880.597|190671.6418|190298.5075|223880.597|205223.8806|190298.5075|205223.8806|162247.5|100002.5|70750|47250|27000|10002.5|6225|8380|10500|7000|12000|6697.5|7250|6675|4200|2330|1800|770.2|455.1|309.9|230|646.101|535|1200|2290|2870|9300|4440|3430|2260|940.5|780.2|619|420.7|430|376|170|135.7|62|31.5|19.67|5.39|1.92|0.855||
2025-07-04 08:33:54|new_0222_0402|IMRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|8.19|4.48|5.58|6.37|4.89|6.93|9.15|6.57|6.35|1.45|1.11|2.09|1.65|1.64||
2025-07-04 08:33:57|new_0222_0403|ASXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:58|new_0222_0404|INNV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.77|15.03|7.97|4.11|4.85|3.7|6.26|7.59|6.33|5.7|5.9|4.8|4.04|6.36|4.87|3.25|4.04||
2025-07-04 08:34:00|new_0222_0405|GTBP|price_second_month|0|258187500|219937500|200812500|186468750|148218750|172125000|105187500|162562500|133875000|119531250|95625000|138656250|153000000|114750000|95625000|172125000|229500000|143437500|100406250|109968750|119531250|114750000|109968750|109968750|119531250|124312500|148218750|143437500|129093750|95625000|81281250|114750000|143437500|114750000|243843750|282093750|102796875|100406250|157781250|129093750|138656250|153000000|167343750|162562500|114750000|129093750|98034750|100406250|98034750|112378500|55003500|66937500|88472250|66937500|52593750|40659750|33468750|23906250|23906250|25092000|38250000|21534750|100406250|90843750|55003500|35878500|16753500|215156250|64566000|52593750|28687500|20310750|7305750|4590000|5928750|8415000|10710000|7650000|6885000|5737500|12622500|13387500|22185000|22950000|25627500|13387500|21802500|15300000|11857500|16447500|10327500|11475000|13770000|11819250|7267500|9562500|9180000|4972500|3251250|4207500|1759500|1606500|1227825|1721250|4590000|3825000|9562500|6120000|4440825|4490550|5010750|4513500|3442500|2295000|1338750|1338750|1147500|1147500|573750|573750|145350|118575|172125|306000|160650|631125|592875|897345|879750|642600|531675|115316.1|50964.3|30600|17212.5|4437|1971.405|7905|2692.8|969|765|1208.7|509.949|255|145.299|89.25|66.3|48.45|103.173|93.4575|86.7|156.3|517.2|266.7|122.1|95.4|82.8|77.4|49.5|20.58|6.756|7.83|6.6|4.22|3.75|2.15|2.8|2.38|2.58||
2025-07-04 08:34:08|new_0222_0406|CVRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|13.21|8|6.21|7.47|12.41|11.12|12.29|17.58|19.18|19.63|6.88|9.86|15.32|12.96|6.96||
2025-07-04 08:34:10|new_0222_0407|AVTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8639.3434|6738.6879|11778.3049|13592.567|2102.2402|1439.8906|2102.2402|5183.606|13419.7801|12411.8567|14110.9276|10108.0318|20792.0198|12930.2173|8927.3215|10280.8187|8552.95|8423.3598|7314.6441|7257.0485|10568.7968|7458.6331|8927.3215|5759.5623|2303.5369|1037.0092|1156.7075|1271.8982|604.7516|688.7449|23.6381|20.0624|4.44|12.08|7|9.55|7.31|3.59||
2025-07-04 08:34:13|new_0222_0408|GRPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:14|new_0222_0409|TVTX|price_second_month|0.17944535073409|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5||5.13|2.25|1.71||0.252|0.207|0.126||0.045|0.09|0.0036||0.009||||0.0036|0.0027|0.0036||0.0036|1.35|0.9||||0.9||||||||||5.55|7.25|6.91||11.74|10.66|13||31.76|20.26|20.19||18.48|22.1|18.74||19.94|25.09|22.14||28|28.14|21.18||20.43|11.88|14.32||16.17|18.62|27.68||14.9|23.96|29.9||25.5|24.57|19.43||17.4|8.66|8.34||6.95|14.01|17.18||14.31||
2025-07-04 08:34:19|new_0222_0410|ABSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|8.39|3.65|3.23|2.285|2.12|1.93|1.84|1.44|4.69|4.27|4.49|2.75|4.02|2.72||
2025-07-04 08:34:21|new_0222_0411|SNEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.0418|0.8347|1.1062|0.8764|1.4196|1.3357|1.1689|1.0853|1.1267|1.6696|1.4604|1.1938|1.1253|0.8956|0.5742|1.8365|2.9293|3.0303|2.3232|3.8889|2.1667|2.6111|1.875|1.7222|1.2756|0.8444|0.3689|0.3778|0.4444|0.4089|0.6222|0.9778|1.0222|1.4222|2.0667|2.7778|2.9867|3.556|3.2444|3.5684|2.7378|3.0667|3.9644|4.3956|5.1988|10.8889|15.6|7.72|10.7111|11.12|12.4978|11.8889|12.16|12.6222|3.7378|3.4222|6.4844|7.2533|7.3378|6.9378|7.2711|7.2756|10.1467|10.76|11.4889|10.3467|11.0622|10.0667|8.1244|8.0578|7.7022|7.9289|7.8889|8.5422|9.24|8.0844|8.1867|8.5244|7.8444|12.1022|15.5867|11.76|15.8133|11.3467|12.3956|16.0089|18.2711|16.7778|15.36|15.7733|19.5022|17.6222|22.2222|24.7822|17.3156|19.3333|15.4489|17.4267|17.7778|20.2444|22.6711|25.2|27.3867|25.64|30.0889|30.9733|24.9667|33.5333|33.3644|41.2622|45.0978|44.8133|35.6844|41.7244|40.7533|46.1733|50.0467|55.24|69.1733|80.4467|84.655||
2025-07-04 08:34:25|new_0222_0412|MCBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|10|9.499|10|12.495|16.5|16.5|13.5|13.75|14|14.35|14.64|10.33|14.32|14.5|14.75|16.67|20.71|26.9|25.11|20.31|20.17|21.71|20.17|16.79|19.67|20.97|23.82|24.01|30.65|35.27|29.96|28.29||
2025-07-04 08:34:27|new_0222_0413|CSPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:28|new_0222_0414|NPCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.24|10|7.27|6.23|4.2|1.61|4.75|4.45|8.61|8.74|16.74|6.74|7.92|10.6|12.95|12.66||
2025-07-04 08:34:30|new_0222_0415|KRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.02|21|16.04|19.63|18.34|12.92|15.5|15.71|25|21.45|28.23|28.31|25.34|30.89|30.37|32.43||
2025-07-04 08:34:32|new_0222_0416|AKYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|12.2|10.55|11.65|11.21|12.43|11.53|5.76|5.25|4.6|5.66|2.26|2.55|2.2|1.63|1.22||
2025-07-04 08:34:34|new_0222_0417|TALS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:35|new_0222_0418|TLMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:36|new_0222_0419|TKNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.01|22.36|15.1|7.65|4.77|4.64|5.42|3.79|2.16|2.02|3.03|1.75|4.94|7.47|6.5|5.87||
2025-07-04 08:34:38|new_0222_0420|AVTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:39|new_0222_0421|SNPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:40|new_0222_0422|MXCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63|1.63|1.63|1.63|9.3716|5.85|15.36|9.73|6.21|4.61|5.2|5.86|4.54|4|3.72|4.87|4.58|4.68|4.32|3.55|3.34|2.38||
2025-07-04 08:34:43|new_0222_0423|CYT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:44|new_0222_0424|BMEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|11.98|6.07|5.49|11.06|7.02|12.84|33.86|16.87|10.48|15.98|11.65|7.84|6.89|2.84|1.39||
2025-07-04 08:34:45|new_0222_0425|BDSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|14.1|9.11|6.73|2.55|1.39|1.89|2|2.31|1.4|1.63|1.49|1.525|1.37|1.96|1.44|0.793|0.3255||
2025-07-04 08:34:47|new_0222_0426|ANGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:48|new_0222_0427|IBEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.24|21.37|17.98|13.225|15.41|17.9|16.65|25.49|27.95|20.36|19.72|17.72|15.73|15.31|17.24|20.5|25.31|28.35||
2025-07-04 08:34:50|new_0222_0428|COGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.24|58.44|25.76|17.68|13.36|7.4|2.92|2.6476|2.0988|12.2|9.4|8.39|8.14|8.28|7.92|5.8|4.61|15.92|11.92|13.23|11.39|12.23|7.45|7.34|7.71|10.74|9.51|7.53|4.88||
2025-07-04 08:34:53|new_0222_0429|XPOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.69|20.97|18.88|18.5|21.59|25.39|26.53|20.56|14.27|9.76|9.5|13.28|15.39|14.1|9.15||
2025-07-04 08:34:54|new_0222_0430|OMIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:55|new_0222_0431|ABOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.27|5.7|3.54|5.25|5.84|5.27|4.94|6.36|2.25|4.17|3.05|2.74|2.27|1.28|1.05||
2025-07-04 08:34:57|new_0222_0432|RXST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.37|14.03|13.66|12.37|12.02|13.72|25.16|29.06|29.78|56.39|60.36|56.39|46.88|28.36|16.01||
2025-07-04 08:34:59|new_0222_0433|SFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:00|new_0222_0434|RPID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|7.06|5.01|3.39|2.16|1.07|1.06|0.98|1.15|0.9995|0.802|0.84|0.9901|3.05|3.55||
2025-07-04 08:35:03|new_0222_0435|DIBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|13.85|9.73|5.2|6.77|6.02|5.12|3.79|4.3|4.25|4.99|5.48|4.91|3.89|3.68|2.41||
2025-07-04 08:35:05|new_0222_0436|WEBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:06|new_0222_0437|ZVIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.98|9.73|2.45|4.4|4.09|3.49|3.58|2.59|2.27|1.61|0.89|1.14|2.12|3.26|2.81||
2025-07-04 08:35:08|new_0222_0438|NEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:09|new_0222_0439|HQI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.64|||9.24|9.6|12.72|||6||12||13.2|73.8|94.2|72|54|63|47.4|27.6|24.48|17.1|12|6.72|5.4|1.8|2.4|0.852|1.38|0.87|2.28|2.88|3.36|4.92|5.52|4.44|3.6|2.88|3.6|4.68|2.88|2.604|2.76|2.46|3.48|5.88|4.8|5.616|8.88|9.4206|7.476|8.28|7.02|5.4|5.04|4.68|4.86|4.32|4.8|4.32|4.38|5.52|5.7|5.7|5.62|4|4.12|5.45|6.5|6.35|6.6868|6|6.4733|9.16|14.9726|17.76|18.55|22.78|18.59|14.85|13.72|17.97|22.78|24.82|19.5|14.42|13.25|13.35|14.24|15.27|15.16|9.25||
2025-07-04 08:35:13|new_0222_0440|HOWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|14.98|7.32|3.79|5.64|1.76|2.885|3.32|2.76|2.57|6.36|5.09|2.16|2|1.24|1.19||
2025-07-04 08:35:15|new_0222_0441|TERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|13.46|7.55|3.64|1.65|4.51|6.03|10.51|10.56|5.48|4.16|7.49|6.75|7.62|6.24|3.69|3.01||
2025-07-04 08:35:17|new_0222_0442|KLDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|9.09|8.37|6.72|7.78|8.12|7.18|9.76|6.76|6.14|3.59|1.55|0.0833|0.0011|0.0011|0.0002|0|0.0001|0||0.0001||0.0001||0.0002||
2025-07-04 08:35:19|new_0222_0443|LSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.29|42.78|33.36|19.93|13.33|5.96|2.39|2.57|1.12|1.12|0.65|1.025|0.86|0.7875|2.6|3.85|9.06|6.25|6.79||
2025-07-04 08:35:21|new_0222_0444|KLTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|3.08|1.81|2.38|1.79|1.93|1.7|2|1.71|1.39|1.15|1.36|2.22|2.12|2.18||
2025-07-04 08:35:23|new_0222_0445|PECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.37|31.47|33.74|32.85|31.92|34.09|28.74|34.4|35.17|34.97|30.93|36.96|39.8|37.2|34.9||
2025-07-04 08:35:25|new_0222_0446|RAIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|12.94|6.28|2.32|6.25|7.52|8.95|1.09|1.05|1.09|1.21|||||4.38||
2025-07-04 08:35:27|new_0222_0447|OTRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545.1413||||3780|3915|2170.8|1695.6|2073.6|3936.6|3180.6|3375|2700|3888|3654.288|2899.8|4017.6|4320|4255.2|3947.4|2133|1652.4|1296|1193.4|280.8|189|156.708|151.74|194.4|216|83.7|42.12|16.2|28.08|9.72|5.13|193.86|135|113.4|94.5|75.06|64.26|723.6|642.6||658.8|648|1128.6|999|1188|642.6|718.2|194.4|178.2|205.2|756|561.6|658.8|378.9|468|357.3|437.4|495|823.5|879.3|1062|1706.4|1263.6|1368.9|1360.8|1749.6|4819.5|4336.2|6221.7|2870.1|978.3|546.3|219.6|171|60.453|36.27|70.344|41.94|22.65|8.505|3.0435|3.825|3.525|1.8|1.57|1.59||
2025-07-04 08:35:30|new_0222_0448|KRON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7|25.26|20.91|11.81|6.92|3.72|4.06|1.75|1.74|1.55|1.39|1.18|1.23|0.795|1.05|0.95|0.98|0.6874||
2025-07-04 08:35:32|new_0222_0449|AVO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.04|19.01|21.31|19.35|15.85|12.84|14.56|14.6|11.65|11|11.8|9.52|10.26|11.87|9.74|12.95|14.25|10.12|12.33||
2025-07-04 08:35:34|new_0222_0450|RLYB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|11.74|13.6|11.09|5.53|7.87|6.64|5.58|1.96|2.22|1.47|1.15|1.17|0.7223|0.319||
2025-07-04 08:35:36|new_0222_0451|ORIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|31.02|34.88|24.66|20.75|14.33|8.03|3.34|3.59|3.79|4.43|5.035|9.15|7.675|11.75|8.45|10.37|9.9|8.03|5.78||
2025-07-04 08:35:38|new_0222_0452|CLNN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197|200.4|203.998|206.4|208.87|212.022|213.4|216|217.6|262.4|190.4|160|113.8|59.4|43.6|59.8|21.8|25.2|18.978|15.22|9|8.68|7.38|5.27|4.18|4.5|3.19||
2025-07-04 08:35:41|new_0222_0453|VERA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.91|30|22.15|14.54|20.51|15.74|7.43|8.01|18.76|13.35|45.94|37.12|37.82|49.75|29.93|19.04||
2025-07-04 08:35:43|new_0222_0454|TH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.8|10.06|10.15|10.46|5.96|4.715|4.76|2.05|1.41|1.58|1.91|3.24|3.91|4.16|2.99|6.02|13.29|14.46|15.12|14.4|15.99|10.99|9.6|11.39|9.69|8.27|5.61|7.36||
2025-07-04 08:35:45|new_0222_0455|CNVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:46|new_0222_0456|LABP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:48|new_0222_0457|XPRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.5797|141.8397|140.5797|121.4998|119.5798|98.8798|121.3198|85.4398|102.6598|78.1198|96.0598|70.1999|71.7599|73.1999|44.2799|37.7999|36.8999|31.3799|46.0799|53.2199|44.0999|40.0199|34.5599|26.3999|31.9799|21.36|11.94|14.34|16.08|24.36|19.2|17.28|14.01|14.78|13.67|13.27|17.3|22.73|17|23.5|15.61|18.13|21.68|19.86|13.89|11.89|8.26||
2025-07-04 08:35:50|new_0222_0458|AVIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.23|19.52|29.72|8.09|5.91|7.88|7.6|4.58|3.54|4.12|3.32|2.95|4.37|3.53|3.85|3.42|3.03|2.935||
2025-07-04 08:35:52|new_0222_0459|ELYM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:53|new_0222_0460|GAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:54|new_0222_0461|NLTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:55|new_0222_0462|IBRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.74|7.35|7.62|8.46|6.83|4.73|3.805|5.67|4.83|4.44|3.81|3.29|1.71|1.18|1.03|1.21|1.36|4.89|5.45|7.84|7.59|42.25|15.7|11.38|7.79|7.08|3.76|3.84|5.23|2.44|2.49|1.65|3.98|4.55|6.42|3.95|5.04|3.29|2.53||
2025-07-04 08:35:58|new_0222_0463|ARQT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|24.96|25.51|35.85|25.14|21.17|16.57|16.01|20.88|25.81|17.06|16.18|7.81|8.93|1.84|10.28|8.66|10.88|13.04|13.69|14.14||
2025-07-04 08:36:00|new_0222_0464|OB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:01|new_0222_0465|PRAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||680.6966|279.5986|271.7986|251.3987|194.849|124.4994|48.7498|32.0998|45.9748|15.2249|22.0499|17.6999|41.64|45.21|53.52|79.66|66.89|36.1||
2025-07-04 08:36:03|new_0222_0466|HOOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.1|92.1|108.2|108.4|88.2|110.7|114.8|163.6|68.9|32.3|25.2|17.2|14.3|10.4|8.65|13.9|6.715|5.5|8|7.5|5.23|2.52|1.53|1.61||
2025-07-04 08:36:05|new_0222_0467|FSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|29.68|29.7|26.04|25.43|27|27.81|19.29|21.86|22.75|23|23.21|29.37|33.32|30.46|28.27||
2025-07-04 08:36:07|new_0222_0468|NGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:08|new_0222_0469|RXDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:10|new_0222_0470|PSNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|8.875|8.63|11.78|21.51|27.77|34.69|22.29|19.42|14.51|9.16|4.05|3.31|2.54|3.18|1.8|1.64|1.8|1.5|1.29|5.76|3.73|4.23|4.69||
2025-07-04 08:36:12|new_0222_0471|PRTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.02|10.12|10.15|10.35|10.49|10.66|8.34|6.4|5.8|5.21|3.41|2.3|1.73|2.11|5|9.16|7.72|6.03|6.46|5.81|5.12|3.85|5.91|3.92|3.58|3.55|3.23|3.22|4.94|6|9.3|10.73|7.91||
2025-07-04 08:36:14|new_0222_0472|ALTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.94|8.81|6.86|8.49|9.31|10.75|14.53|13.26|14.61|12.81|10.77|11.81|11.75|18.81|13.61|14.24|9.38|11.71|8.4|6.74|7.91|5.48|5.06||
2025-07-04 08:36:16|new_0222_0473|FDMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.29|27.02|31.21|22.05|13.88|7.59|8.25|23.37|19.24|18.38|16.71|12.32|27.89|23.96|15.01|7.84|4.53|3.42||
2025-07-04 08:36:18|new_0222_0474|STGW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||6.7655|3.7595|5.01|5.5|6.3333|7.5|6.4167|5.3753|4.4167|3.75|5.25|7.5|4.8333|6.4167|5.875|8.75|8.5417|5.0417|9.375|6.1667|5.1667|5.0417|5|5.8533|1.6333|1.9|1.7333|3.7733|1.98|2.7067|2.36|4.1873|6.2667|8.5133|9.8667|7.9667|8.0133|6.86|7.2133|5.9|4.86|3.7533|5.7|6.06|4.9667|4.76|5.12|5.4667|7.2067|6.3067|5.38|5.1533|5.3667|1.9667|2.2867|3.64|4.02|5.4867|6.2333|8.12|7.7733|9.5|11.5667|12.2467|10.6333|9.6667|8.6133|6.4733|6.74|7.0667|9.1667|11.7533|14.92|22.76|22.49|21.02|21.9|22.07|26.02|21.2|19.64|21.55|21.32|17.94|12.34|6.2|8.75|8.3|10.2|11.6|7.85|4.15|4.85|2.64|3.32|2.8|2.35|2.33|2.51|1.315|2.19|2.3|3.16|4.66|6.98|7.72|7.58|7.91|6.78|7.46|6.86|6.2|5.45|5.02|5.34|6.93|7.19|7.86|6.49|4.46||
2025-07-04 08:36:22|new_0222_0475|VIRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6501.6|7245|8076.6|6211.8|5922|5418|5581.8|3628.8|2620.8|1764|2394|2129.4|579.726|365.274|478.8|504|388.836|1285.2|976.5|520.38|418.32|466.2|594.909|329.7|247.8|357|590.1|705.6|974.4|1096.2|1155|1041.6|1068.9|1348.2|1029|1633.8|434.7|466.2|512.4|249.9|183.12|144.921|100.59|174.3|142.8|147.35|109.025|77|101.85|238|87.85|75.6|37.8|18.501|32.9|28.994|15.666|34.4785|14.9275|9.9365|4.76|12.53|10.75|9.22|4.94|3.12|2|3.9|2.55|1.7|1.8|1.42|0.521|0.89|0.761|0.2136|0.1607|0.0269|0.0185||
2025-07-04 08:36:26|new_0222_0476|RIDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:27|new_0222_0477|DNAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:28|new_0222_0478|CURI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.99|9.94|17.37|10.93|12.5|7.25|3.44|1.51|1.68|1.34|1.67|0.94|0.818|0.7424|0.45|1.04|1.31|1.83|2.62|6.54||
2025-07-04 08:36:30|new_0222_0479|CURV|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.29|9.79|6.8|4.74|4.36|2.76|3.71|2.74|1.55|5.97|4.59|7.41|4.17|5.28|5.32|5.1||
2025-07-04 08:36:32|new_0222_0480|XGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|18.74|11.57|15.1|14.75|18.2|13|14.1|10.28|8.25|5|4.6|2.89|2.55|3|2.6|1.52|1.88|1.935|3|3.94|3.45|6.81||
2025-07-04 08:36:34|new_0222_0481|ZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:35|new_0222_0482|CSSE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:36|new_0222_0483|IMPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:37|new_0222_0484|FHTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|9.75|12.98|11.57|10.3|12.9|10.64|6.73|5.73|6.42|7.72|4.12|7.2|5.8|7.95|7.52|5.1|4.05||
2025-07-04 08:36:39|new_0222_0485|CGEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.77|26.73|19.15|13.39|11.07|13.48|12.43|11.03|10.28|10.89|8.61|18.08|22.68|19.6|13.45|8.49|7.84||
2025-07-04 08:36:41|new_0222_0486|PLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:42|new_0222_0487|VOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.54|13.71|12|8.74|4.21|4.88|4.32|5.58|4.58|2.61|1.8|2.16|1.41|0.8742|0.8321|1.08|0.1999||
2025-07-04 08:36:44|new_0222_0488|VMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7336|4.8497|3.35|4.5605|7.35|6.33|6.13|4.98|8.48|11.22|9.11|10.27|8.12|6.41|5.05|3.86|5.74|5.86|7.32|9.22|9.36|7.78|7.98|8.59|7.1|7.39|8.66|7.8|6.6||
2025-07-04 08:36:47|new_0222_0489|KNTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:48|new_0222_0490|FBRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4953.7252|3873.7306|4076.2296|3509.9824|3198.734|4319.9784|4214.9789|1582.4921|1378.1181|242.9238|603.747|491.2475|667.25|922.25|720.75|852.75|735.5|66.5|32.25|33|32.75|24.75|25.5|25.5|20.5525|11.575|18|15.25|7.9|21.71|9.1|11.53||
2025-07-04 08:36:50|new_0222_0491|MDVL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:51|new_0222_0492|GNLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10232568.3721|5594904.3196|3531886.5026|5677425.0323|4126035.6339|4736688.9077|9572402.6707|6040516.168|4192052.2041|1980497.1043|937270.2546|486542.122|217029.4743|41252.1043|30631.6885|25581.4209|6684.1777|4538.6392|3672.1717|4209.3816|4096.024|1372.8432|522.2806|4.3511||
2025-07-04 08:36:54|new_0222_0493|RPHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:55|new_0222_0494|XL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:56|new_0222_0495|YELL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:57|new_0222_0496|ATCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:58|new_0222_0497|MIRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|15.79|16.74|23.59|22.25|18.78|15.84|16.25|14.23|23.5|23.39|23.9|18.57|23.51|26.04|26.43|31.65|28.89|24.21|43.11|46.22|46.975|44||
2025-07-04 08:37:00|new_0222_0498|BLFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.23|14.2|11.97|11.38|12.76|12.24|9.53|9.4|8.66|9.27|8.98|11.07|11.09|9.93|9.4||
2025-07-04 08:37:02|new_0222_0499|ALTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:03|new_0222_0500|ATOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1285.1987|921.5991|809.9992|422.9996|415.7996|257.3997|385.1996|155.0878|336.5997|268.1997|170.6398|81.0539|98.9999|50.3999|41.4002|22.0801|17.2801|5.52|5.2141|4.32|7.92|3.35|2.15|1.14|1.51|2.6|1.9907|1.38|1.21|2.3|3.71|1.57|3.48|3.06|3.8|2.23|1.38|0.8802|0.9299|0.777|0.72|0.93|0.9001|0.7301|1.01|1.32|1.39|1.28|0.7952|0.9836||
2025-07-04 08:37:06|new_0222_0501|CRMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6|7.6|8.5505|5.1005|1.7165|1.7505|1.2025|0.9|2.1|4.35|2.9|4.95|4.0995|10.9|6.9995|10.45|7.25|16.45|30.25|14.15|11.5|10.25|14.65|9.85|9|11.15|2.0855|2.4|2.636|1.45|0.9|2.94|6.7|8.45|6.88|7.68|6.12|5.2|4.76|4.84|7.93|13.99|6.88|6.46|5.12|4.12|3.25|3.48|3.9|4.05|4.91|4.08|3.66|3.54|5.21|6.24|9.96|10.36|12.36||
2025-07-04 08:37:09|new_0222_0502|SERA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|6|1.39|2.21|1.21|3.45|3.23|1.9|1.89|8.7|9.57|7.35|6.74|4.24|1.68||
2025-07-04 08:37:11|new_0222_0503|GMTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:12|new_0222_0504|PRTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5101.53|3501.05|9502.85|8002.4|1400.42|2560.768|1062.318|320.096|1220.366|1300.39|500.15|280.084|250.076|560.168|110.034|130.04|2400|3620|2100|4000|2800|920|3960|2540|1480|2640|560|760|1360|740|700|500|840|560|560|600|440|600|180|260|240|340|590|680|640|420|400|180|180|159.8|128|90|40|70|130|238|820|702|440|300|210|286|210|180|250|470|180|220|230|250|280|313.314|732|960|840|130|210|200||210|190|180|0.2|250|254|198.97|249.97|682.202|562|406.2|294.6|159|200|154.2|117.6|76.4|69.6|51.2|26.6|11.8|9.578|3.45|4.185|4.51|8.04||
2025-07-04 08:37:16|new_0222_0505|FNCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.8|424.5|498.6|260.7|71.1|75|25.8|12.42|8.64|6.4405|3.84|2.605|0.8801|12.81|12|15.79|13.7||
2025-07-04 08:37:18|new_0222_0506|IKNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.57|12.87|14.305|7.79|3.9|4.31|2.43|4.01|5.8|4.65|1.4|1.51|1.67|1.71|1.73|1.34|1.175||
2025-07-04 08:37:20|new_0222_0507|OYST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:21|new_0222_0508|DMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:22|new_0222_0509|REPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||814.32|914.2858|1800.0001|2000.0402|1371.4286|1628.5201|1614.2401|1114.3201|1685.7601|1100.0401|1299.9601|685.7143|600|528.6|764.4|778.68|778.68|1100.0001|842.8572|985.7143|957.1429|1600.0001|1702.8572|1557.6|1134|777.6|432|336|156|166.8|75.6|78|84|74.4|56.4|27.6|34.8|22.8|25.2|33.6|54|91.2|148.8|123.6|106.8|88.8|78.012|73.2|69.6|73.188|134.4|220.8|61.2|55.2|78|60|55.2|54.3|52.8|50.616|56.112|98.4|96|96|89.4|123.6|93.588|85.2|78.96|81.6|70.8|46.44|52.2|49.212|52.548|50.4|50.4|32.256|28.8|25.308|24|15|9.06|12.6|8.28|6.96|7.68|7.92|7.32|8.0544|8.3688|13.08|12.24|12|11.0856|8.16|6.3588|7.56|6.444|12.48|14.16|29.64|34.44|20.2|17.57|33.5|27.47|25.14|32.51|30.6|33.47|33.49|24.7|23.65|29.2|28.5|35.1|31.56|25.66||
2025-07-04 08:37:27|new_0222_0510|APG|price_second_month|0.049180327868852|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667||6.5333|6.0667|6.0667||5.8333|6.6667|6.48||8.7733|9.4867|11.9||13.9267|13.92|17.02||10.0667|9.36|12.1667||17.7467|17.4267|23.1667||25.6467|22.4267|24||33.82||
2025-07-04 08:37:29|new_0222_0511|BNL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|19.15|21.99|27.4|25.45|21.64|21.15|19.39|16.59|17.75|15.26|16.27|15.88|14.79|14.96|18.48|17.44|16.53|15.73||
2025-07-04 08:37:31|new_0222_0512|OPCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||21|35|42|39.5|20.5|18|18.252|11.752|19|11.252|11|8.252|8.876|23.5|7.5|7.624|6.124|7.5|21.16|47.6|48.6|59.08|43.36|43.16|30.244|21.08|27.4|27.88|28.2|32.04|31.36|25.92|25.88|27.6|20.92|25.28|35.68|28.68|22.2|14.52|13.12|12.64|16.76|23.24|35.16|28.12|17.16|16.08|5.6|5.96|16.8|23.52|30.08|29.56|25.96|19.4|16.16|16.88|30.6|25.32|24.56|25.36|27.04|34|41.2|43.8|55.92|48.8|27.24|28.52|31.4|33.84|25.92|24.44|14.2|9.72|8.48|8.64|10.8|10.32|4.56|6.04|7.24|12.12|10.48|12.64|10.6|11.6|15.8|13|8.28|14|12.44|14.75|15.2|11.62|15.75|19.19|18.34|26.75|25.31|25.7|30.36|30.96|30.11|30.67|27.55|34.83|29.75|32.27|29.82|32.02|23.8|33.5|32.68||
2025-07-04 08:37:37|new_0222_0513|ASO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|26.88|40.41|41.79|40.97|39.53|36.82|45.32|53.54|63.88|53.38|46.41|66.13|64.11|52.73|61.2|57.53|50.03|44.31||
2025-07-04 08:37:39|new_0222_0514|DBRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.8|84.72|93.52|86.12|67.32|55.04|42.84|50.04|48.96|59.52|58.72|56|52|49.2|31.12|23.8|24.2|24.64|24.2|20.08|17.44|19.32|18.2|8.24|11.36|17.24|22.84|26.72|27.6|31.84|28.16|24.08|18.14|14|12.27|12.42|17.3|17.48|18.12|13.39|12.49|13.1|11.37|11.46||
2025-07-04 08:37:42|new_0222_0515|BIPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0667|34.1467|46.44|42.1933|46.64|42.46|40.48|45.1933|50.1133|47.6|46.88|43.66|46.1|38.64|31.39|32.64|34.22|40.7|44.89|40.04|39.38||
2025-07-04 08:37:44|new_0222_0516|FHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6667|11.2067|12.7933|11.6667|12.2533|11.8733|15.54|20.2067|23.44|28.25|27|29.95|28.45|29.4|31.58|33.4|29.2|27.05|25.32|27.86|29.36|28.75|32.27|29.78|28.85|29.42|29.54|29.61|31.06|36.54|38.89|32.12|33.48|33.18|35.77|38.94|35.11|40.79|40.58|36.81|33.44|19.85|18.86|25.03|26.25|25.78|25.01|22.21|20.85|23.71|27.56|25.63|17.71|15.87|20.49|20.09|21.22|19.85|23.22|27.67|27.16|27.29|27.4|28.27|30.69|31.44|32.93|34.8|31|31.32|26.17|32.32|32.3|27.49|27.17|26.56|27.31|33.56|32.58|24.27|23.16|26.48|29.75|30.53|32.04|33.52|28.85|22.14|23.91|26.84|26.72|31.8|33.83|33.71|32.67|33.97|34.06|37.96|39.35|34.43|34.76|31.82|35.23|33.17|34.3|42.75|38.75|42.2||
2025-07-04 08:37:48|new_0222_0517|MLKN|price_second_month|2|||||||||||||||||||||||||||||4.87|3.63|3.5775|4.2475|3.79|3.6|4.3175|3.9025|3.8475|3.3725|4.79|5.6175|6.565|7.025|8.0325|6.25|7.25|6.625|6|4.985|6|7.4075|8|7.6575|8.0325|10.7825|14.5625|16.19|24.815|24.44|28.94|30.19|27.75|22.06|18.94|19.94|26.25|21.69|21.81|27.38|31.38|26.13|28.63|26.55|25.24|21.15|24.84|24.43|16.95|18.05|17.89|17.46|22.2|23.04|24.19|26.19|26.8|23.1|26.72|28.6|31.93|27.41|30.3|30.79|28.41|34.28|37.6|34.41|30.53|27.22|31.78|23.33|26.14|22|10.99|14.87|16.61|15.45|16.89|21.18|17.2|19.23|24.13|26.02|23.01|20.65|21.1|19.53|18.3|19.39|24.7|25.09|28.11|30.34|28.03|30.83|29.24|32|29.05|27.41|28.04|31.73|25.62|30.17|32.77|27.8|31.2|33.1|33.675|33.6|40.5|30.7|37.85|32.95|34.23|38.82|45.34|46.5|38.65|22.54|23.43|30.47|34.25|41.5|43.15|38.92|38.62|31.73|30.11|21.18|23.88|17.01|19.57|23.5|26.59|25.43|31.02|22.36|22.44|16.4|21.21||
2025-07-04 08:37:53|new_0222_0518|PIPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.75|48.43|43.1|44.68|41.18|27.93|30.31|39.39|49.68|66.18|57.52|68.82|65.23|64.95|51.16|46.9|38.73|38.09|34.2|35.21|27.89|35.19|45.36|45.59|44.48|32.28|27.62|30.41|42.34|32.39|23.51|19.59|23.44|21.8|23.68|28.47|40.77|35.33|33.08|37.89|39.71|44.61|54.54|57.4|54.85|48.23|39.56|34.53|40.29|42.23|43.07|69.9|75.9|58.75|55.85|79.75|89.8|74.4|79.9|70.41|73.78|72.6|72.18|81.23|83.06|60.78|74.71|95.29|107.99|124.02|142.77|165.75|148.82|131.79|120.89|140.64|151.74|130.01|136.49|152.14|187.54|210.52|263.41|348.81|309.6|256.36||
2025-07-04 08:37:57|new_0222_0519|CSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|21.62|27.79|29.56|29.41|15.75|18.91|14.22|6.41|8.59|4.99|5.02|7.23|6|8.15|6.85|10.45|10.3|11.6|12.1|11.5|8.39|9.32|8.81|11.05|14.23|12.85|8.13|8.14|13.34|13.55|17.11|20.22|17.57|19|16.89|13.54|11.79|15.99|15.33|17.71|17.26|18.78|21.5|16.77|12.26|11.38|12.3||
2025-07-04 08:38:00|new_0222_0520|ETWO|price_second_month|1.7772277227723||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|10.81||10.37|12.66|8.86||6.39|5.39|6.9||4.96|2.83|3.76||4.68|3.09|2.63||3.25||
2025-07-04 08:38:02|new_0222_0521|COUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.98|37.79|29.82|18.6|15.82|11.5|13.94|12.7|12.66|17.17|19.93|15.77|7.68|8.1|7.95|7.92|8.57||
2025-07-04 08:38:04|new_0222_0522|AHCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.8|9.96|10.05|10.195|9.01|15.92|16.5|22.03|28.91|30.44|26.02|24.04|19.63|15.73|17.99|18.46|21.4|15.99|10.42|12.05|8.89|10.27|9.99|10.99|10.03|11.38|9.31||
2025-07-04 08:38:06|new_0222_0523|MSGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|30.28|38.49|35.54|42.22|36.99|34.53|37.11||
2025-07-04 08:38:08|new_0222_0524|SVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.9312|27.5389|25.8022|26.5465|26.7946|32.1336|31.5084|33.2451|35.2894|34.7337|31.0122|27.2908|25.8022|25.5541|26.9236|26.6755|18.3592|19.2325|22.825|23.0731|21.4654|25.7526|27.0427|28.303|27.2213|31.6573|35.0612|34.4161|33.8405|30.3275|31.3496|30.9031|39.2491|43.169|40.6186|41.6308|44.5981|41.1545|43.5858|43.0301|40.8766|44.1614|41.8491|45.9676|49.8081|45.7492|44.1019|39.1598|36.262|36.0536|30.7641|22.5074|11.3728|11.3133|13.8637|18.0814|19.2623|21.8028|22.3288|19.4013|21.9517|22.825|24.4922|23.3013|21.8624|24.5418|23.3311|23.8869|22.5273|26.4968|28.958|26.8144|26.9633|26.2984|28.7893|29.2061|30.3672|30.5756|29.9603|25.5243|27.5587|24.28|25.6|30.49|28.995|31.78|28.92|27.36|29.99|25.44|28.95|28.99|26.84|27.07|24.87|24.14|23.29|18.08|6.75|8.21|11.86|12.84|12.56|11.43|8.51|8.63|6.33|6.84|7.85|10.98|8.21|8.26|7.15|6.8|5.38|4.69|2.78|2.98|2.32||
2025-07-04 08:38:12|new_0222_0525|AMWL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||521.8|526.4|242.4|206.2|137.2|77.4|65.2|91|73|72.4|44.2|29.6|26|21|8.278|8.89|9|10.39|6.99||
2025-07-04 08:38:14|new_0222_0526|VRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.63|16|17.75|19.25|19.75|22.63|22.38|25.13|28.25|32|29.63|37.25|39.69|37.75|36|28.81|28.1|27.89|31.8|28.38|24.63|23.75|27|26.19|26.5|26.8|27.48|28.9|29.3|31.45|34.83|33.55|30|28.9|34.37|36.8|39.9|42.56|39.96|45.26|43.74|44.2|44.09|44.05|44.17|44.9|42.88|53.15|54.64|51.68|48.29|41.76|35.69|34.49|38.64|40.42|18.97|17.08|24.71|32.03|30.69|33.54|32.98|30.85|31.75|33.94|35.36|31.15|25.48|28.6|27.24|26.7|25.28|28.38|26.5|21.6|20.36|22.25|21.75|21.14|19.22|18.81|16.9|18.73|23.5|19.9|26.24|27.76|27.05|29.15|26.61|22.89|22.13|16.89|19.77|21.84|21.66|21.01|22.72|20.37|21.39|18.98|15.21|12.63|13.66|13.97|17.07|17.88|16.71|16.9|16.09|13.44|16.06|16.14|16.16|18.61|14.49|14.6|15.29|17.54|18.25|16.93|15.2||
2025-07-04 08:38:19|new_0222_0527|GEVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123719.3814|59819.7009|42599.787|55859.7207|36419.8179|21899.8905|10259.9487|12179.9391|10859.9457|10439.9478|10679.9466|7259.9637|5522.3724|2669.9866|2459.9877|1568.9922|1524|952|564|148|140|210.16|133.2|24.6|13.476|11.26|12.8|9.494|4.796|3.95|2.83|2.6|1.95|2.78|2.35|2.05|1.27|1.24|1.09|11.4|6.69|6.01|6.47|3.03|3.74|3.29|2.18|1.81|1.29|1.37|1.13|0.8768|0.7|0.7781|1.595|1.52|1.18||
2025-07-04 08:38:22|new_0222_0528|CSR|price_second_month|0.76149176062446|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5||70|71.25|74.38||76.25|86.25|78.75||76.88|79.38|80||88|93.3|94||106.6|104.1|99.8||106.2|98|99||103.8|100.1|104.9||96.6|95|92.3||91.2|97.6|102.6||103.3|108|89.7||95.4|111.9|107.1||88.9|90.4|90||88.3|83.8|89.7||86.6|72|72.95||79.3|82.8|87.3||86|82.5|85.8||92.1|77|81.7||71.4|77.4|69.5||64.7|59.5|71.3||62.1|61.1|56.8||55.3|59.8|49.07||58.67|74.67|72.5||70.49|65.17|70.64||78.9|94.5|110.9||81.55|67.32|58.67||61.36|60.26|58.2||67.63|70.47|66.15||60.19||
2025-07-04 08:38:27|new_0222_0529|PING|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:28|new_0222_0530|BRMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:29|new_0222_0531|PFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:30|new_0222_0532|RADI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:32|new_0222_0533|MNRL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:33|new_0222_0534|NTST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.16|18.41|22.29|25.37|21.81|21.66|21.03|20.21|19.48|20.19|17.55|17.1|15.34|16.74|16.84|16.69|16.21|14.96|15.89||
2025-07-04 08:38:35|new_0222_0535|PSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.61|39.71|39.65|39.53|34.32|32.8|36.77|40.28|35.88|35.23|30.76|37.14|41.38|49.5|45.75|44.69|56.86|62.18|81.17|77.7|95.46|96.73|60.24|67.92||
2025-07-04 08:38:37|new_0222_0536|DHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8635|8.5523|8.3801|8.4375|9.4867|11.7|12.6642|11.8194|13.1815|13.7534|11.9118|10.8554|11.1849|12.9198|13.4626|15.6918|17.9792|15.7791|16.9615|19.0744|17.3686|17.4364|18.4154|18.2312|17.3783|16.6804|19.7238|21.2067|23.2034|22.7769|19.7141|21.4103|20.6155|21.5266|21.0129|13.5014|12.2317|16.2346|19.4428|20.1309|20.1503|20.1988|22.7769|21.6429|23.7849|23.4069|23.058|21.2358|20.7415|20.0146|21.4394|21.6623|24.318|25.0546|22.05|21.9531|21.6138|23.2421|22.6121|21.8367|21.6623|19.3943|15.2169|14.0054|15.1297|18.1052|21.6526|17.5043|19.8692|20.4895|19.1132|18.5608|14.6741|17.1166|18.522|13.3366|12.5515|7.6375|8.2288|7.0948|6.29|3.58|3.8|4.41|4.5|3.63|3.75|2.79|2.88|2.27|1.46|0.99|0.98|1.36|2.715|2.34|3.28|2.43|3.48|2.6|2.83|3.13||
2025-07-04 08:38:41|new_0222_0537|NTUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:42|new_0222_0538|EFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|21.97|17.71|17.12|19.36|21.37|22.39|22.32|26.79|25.5|22.36|23.75|24.75|24.32|25.42|21.69|20.98|20.28|17.95|17.8|17.09|17.24|17.85|16.06|16.26|16.72|16.04|15.35|14.88|16.31|16.61|15.85|17.16|17.86|17.6|18.22|19.09|10.2|12.47|14.88|15.94|19.29|18.65|16.57|17.15|15.49|15.27|13.55|13.28|12.4|12.81|13.06|11.91|12.02|13.13|12.37|13.09|12.81||
2025-07-04 08:38:45|new_0222_0539|SPNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|15|15.26|15.09|14.89|13.93|14.37|13.57|14.08|11.19|11.7|12.97|11.9|12.4|12.7|13.9|17|13.9|13.4|13.45|10.32|11.21|10.44|9.51|9.58|10.28|7.72|9|9.74|9.94|10.42|9.81|7.7|8.13|5.6|4.46|6.44|7.1|9.47|11.17|10.48|12.17|12.85|14.99|15.42|15.34|19.78||
2025-07-04 08:38:47|new_0222_0540|BRSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.01|20.08|16.97|17.85|15.63|12.56|13.16|13.05|5.01|6.22|7.9|8.54|9.09|10.02|9.35|8.76|8.89|8.54|6.99|7.39|5.97|6.94|6.67|6.76|5.75|5.95|6.34|6.23|5.08||
2025-07-04 08:38:50|new_0222_0541|IDEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:51|new_0222_0542|VTOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.3001|75.1801|96.0001|84.7501|89.3101|77.5801|71.5201|66.3601|63.1201|45.09|34.8|23.85|28.71|22.29|31.59|41.34|25.86|26.88|33.78|28.35|39.09|36.15|30.18|34.35|23.46|26.55|29.43|30.69|16.23|24.05|24.85|26.85|28.25|31.56|29.7|30.84|31.79|29|24.99|27.24|23.2|27.83|25.74|27.07|35.38|39.81|38.22|37.04|29.72||
2025-07-04 08:38:53|new_0222_0543|PRDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|2.75|3.4063|3.5162|4.3913|3.25|4.125|4.6875|5.0313|9.985|8.985|11.4075|12.59|14.44|15.635|18.495|21.8|22.295|19.455|23.25|30.695|45.04|51.28|49.83|67.97|30.84|38.9|34.15|34.67|39.2|37.3|32.84|32.59|19.15|25.25|29.58|34.87|29.7|28.73|14.85|18.29|18.75|18.48|24.67|20.08|23.75|26.03|27.82|28|17.53|17.79|24.11|21.5|16.97|7.06|8.62|6.54|3.15|2.99|3.22|2.98|2.62|5.05|7.39|4.67|5.49|5.86|5.34|3.77|3.71|4.22|2.52|5.88|6.54|9.99|8.33|9.44|9.61|13.27|13.23|15.39|15.95|13.49|16.62|18.77|20.51|16.68|14.93|16.28|14.37|11.34|12.87|12.19|10.98|9.85|10.47|10.91|11.58|14.35|13.785|11.79|16.57|17.42|17.81|22.5|22.44|27.45|25.6|34.04||
2025-07-04 08:38:57|new_0222_0544|CLSK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6||||2.6|0.0667|3.3667||||14.1667|13.3333|12.3333|12.3333|40|30|30|30|32.5|35|35|42.5|34.5|34.5|24.4|15.9|22.5|29|18|46|21.8|10|6.4|2.6|2.1|12.25|10.38|26.41|15.2|13.8|17.78|8.75|5.89|4.27|2.06|2.76|4.47|5.29|6.59|18.08|17.07|10.69|14.35|7.99|9.86||
2025-07-04 08:39:00|new_0222_0545|ADV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.95|10.6|10.73|10.5|9.48|12.24|8.71|7.23|7.675|4.3|3.73|2.35|2.2|2|2.81|2.75|3.78|3.52|3.87|3.56|2.51|1.24||
2025-07-04 08:39:03|new_0222_0546|FMTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:04|new_0222_0547|ECVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.36|14.52|16.64|17.76|14.33|16.32|15.33|14.24|15.68|13.04|12.35|11.87|13.25|15.91|16|13.01|9.57|10.08|10.27|9.47|9.04|10.04|10.54|10.12|9.61|9.58|9.15|7.18|7.95|6.79|7.66||
2025-07-04 08:39:06|new_0222_0548|PTVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:07|new_0222_0549|FULC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|18.92|19.29|7.615|10.68|13.73|9.12|29.7|14.33|10.22|7.12|7.19|6.55|6.04|2.72|5.65|4.8|10.32|7.77|8.55|3.85|3.59|6.35||
2025-07-04 08:39:09|new_0222_0550|SCU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:10|new_0222_0551|AEVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.95|49.15|54.35|78.7|47.35|48.5|49.55|21.25|14.1|15.4|8.4|8.45|6|5.1|2.715|4.7085|3.16|3.05|4.53|3.66|16.13||
2025-07-04 08:39:12|new_0222_0552|AMTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.84|15.7|18.9|16.49|22.14|17.77|12.65|13.11|15.73|17.34|23.21|24.08|30.64|31.96|28.86|26.19|29.46|28.79|17.65|18.84|21.29|21.03|21.38|22.06|24.87|22.96|17.68||
2025-07-04 08:39:14|new_0222_0553|RGP|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.375|9.655|13.25|13.83|9.31|8.165|9.9|10.115|13.025|12.795|17.8|21.25|18.845|20.765|24.185|20|29.33|26.35|28.57|25.96|23.85|28.94|31.1|32.01|31.21|22.83|19.37|18.46|22.99|16.27|14.08|17.18|15.71|17.27|18.19|18.84|12.97|15.84|20.54|14.66|13.29|10.92|12.33|13.18|11.17|12.3594|11.76|10.8|13.06|12.95|14.94|13.69|15.28|15.24|17.25|16.51|15.15|18.02|14.6|14.51|15.13|14.59|17.4|13.6|13.3|15.75|16.3|15.75|15.05|16.2|16.59|16.07|17.28|14.8|16.13|10.88|11.28|10.79|12.35|14.19|15.73|17.37|17.5|18.11|19.99|18.13|16.45|15.59|16.72|13.47|13.49|11.05|11.04|8.28|8.69|5.81|6.03||
2025-07-04 08:39:18|new_0222_0554|ITOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.57|39.93|20.69|28.35|35.3|35.42|17.5|22.4|19.42|17.71|16.44|12.24|9.7|10.78|17.34|16.85|8.55|7.26|8.53||
2025-07-04 08:39:21|new_0222_0555|VIEW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:22|new_0222_0556|FBRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.6|15.99|12.88|15.48|13.12|14.48|14.01|13.69|14.21|12.99|12.58|12.31|13.62|13.08|13.55|11.01||
2025-07-04 08:39:24|new_0222_0557|ETD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.25|8.25|7.5433|7.8333|6.6667|7.0433|7.3333|7.6267|8.75|8.9167|11.0833|15.2933|17.4167|24.5|25.6667|37.1667|33.54|21.6667|26.3333|30|31.88|29.19|33.25|23.31|23.25|26.94|27.19|33.96|36.71|35.3|36.88|40.53|38.05|33.98|37.35|29.07|35.63|38.71|40.7|43.47|38.97|35.74|39.45|35.14|31.2|32.22|37.3|40.71|38.06|33.75|35.48|36.83|36.31|33.6|28.56|27.24|28.04|27.14|13.81|9.54|12.26|15.54|11.61|15.96|20.2|13.49|16.49|22.05|23.27|17.19|20.3|25.25|22.51|22.08|29.01|27.94|31.37|26.07|30.9|25.13|23.44|25.23|29.61|26.83|25.1|29.75|28.36|28.53|33.77|33.46|34.5|28.75|26.95|29.25|29.4|23.75|23.45|22.25|20.78|20.08|21.22|17.2|17.88|13.2|11.3|14.24|18.27|25.62|28.87|24.02|22.5|26.06|23.26|23.77|28.45|29.55|25.03|31.38|26.84|33.43|29.11|31.48|30.73|28.5|26.13||
2025-07-04 08:39:29|new_0222_0558|ROCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:30|new_0222_0559|ANNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|31.17|20.57|16.35|16.29|5.83|3.14|5.39|5.565|5.33|2.73|2.8|2.6|5.49|4.7|5.7|5.39|2.64|2.18||
2025-07-04 08:39:32|new_0222_0560|ALRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.1833|0.1583|0.1817|0.15|0.2933|0.2167|||8.1667|9|9.5|9.6667|10|10.4167|12|10.75|11.0167|10.9417|10.8567|11.0333|10.5833||8.9167|7.6667|7.5|7.6667|7.1667|7.6667|8.25|8.2|8.8333|9|8.5833|7.6667|8|9|8.75|9.3333|10.1667|11.4167|12.6667|14.3333|15.6667|16.65|19.4167|17.8333|20.69|19.79|20|20.4934|19.25|17.1|18.2|17.44|16.75|17.5|18.99|20.25|20.25|23.02|26.25|25.65|21.52|19.85|18.8|19.71|21.63|20.46|18|21.36|25.14|27.79|31.5|29.86|32.49|29|24.96|24.02|23.35|19.88|16|19.12|18.48|21.55|19.27|22.45|22.11|20.37|20.77||
2025-07-04 08:39:36|new_0222_0561|OPRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.19|21.03|8.8|13.31|18.4|15.94|20.14|25.25|22.64|16.63|11.26|5.33|6.02|6.04|5.64|7|2.46|3.75|3.35|2.97|3.98|7.06|6.37||
2025-07-04 08:39:38|new_0222_0562|AMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:39|new_0222_0563|BFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.25|15.25|16|15.1|15.75|17.55|19.5|16.7|18|18|17.45|17|16.75|16.25|13.58|15.05|13.8|13.8|13.5|11|5.25|9.5|9.5|9.07|9.38|11.25|11.98|12|14.5|14.95|13.65|13.95|14|14.5|15|15.23|15.32|15.65|16.4|18.4|18.8|20.4|21.1|21.25|22.9|23.9|24.15|26.25|25.7|28.5|30.28|31|34.6|35|37.4|41.75|45.35|54|54.25|50.1212|54.54|69|54.43|68.72|59.2|61.6|64.02|68.4|69.76|70.1|71|72.91|70.86|70.47|78.7|98.71|81.53|76.15|76.34|83.29|85.09|81.59|94.04|106.79|104.74|114.46||
2025-07-04 08:39:42|new_0222_0564|FREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:43|new_0222_0565|NESR|price_second_month|0.0088495575221239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.91||10.48|11.69|8.5||8.52|6.6|9.25||5.515|6.54|9.57||14.5|12.26|9.49||6.56|5.75|6.74||2.95|5.51|6.1||9|9.48|8.96||5.9||
2025-07-04 08:39:46|new_0222_0566|DYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|19.18|18.94|16.93|14.21|8.1|4.81|10.84|10.7|11.6|12.64|11.89|10.99|24.98|31.08|45.01|31.13|13.61|11.7||
2025-07-04 08:39:48|new_0222_0567|ATHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|22.32|18.24|10.35|14.46|8.96|8.91|3.38|3.11|3.15|2.77|2.28|1.405|3.97|2.55|3.09|0.6552|0.4107|0.2879||
2025-07-04 08:39:50|new_0222_0568|CARE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.85|9.1|9.05|7.9|7.15|6.05|5.8|7.2|6.875|6.8|6.78|8|8|8.35|9.59|9.4|8|7.8|8.6|8.24|9.15|9|9.3|10.2|11.05|11.15|11.15|11.24|11.6|12.35|13.2|12.6|12.41|13.3|13.4|12.68|13.95|12.989|15.65|15.7|17.97|16.86|16.85|17.5|17.5|17.555|17.149|19.5|18.89|20.5|16.9|7.5|7.15|9.97|10.92|15.23|12.19|16.05|15.89|14.62|16.57|18.38|17.37|14.44|14.36|12.72|13.02|13.38|17.3|18.65|17.34|16||
2025-07-04 08:39:53|new_0222_0569|ALTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.2492|215.2491|267.7489|188.9992|409.4984|503.998|472.4981|750.747|149.6244|934.4963|1184.3953|1851.1426|3309.5868|1945.6422|1914.1423|1724.0931|1481.5441|1213.7951|443.0982|518.6979|438.8982|227.8491|60.8998|47.2498|40.9498|34.6499|38.8498|213.1491|77.6997|59.8498|73.4997|77.2902|39.3748|6.96|18.4499|18.2999|9.9|5.055|4.665|5.2815|5.04|3.86|2.71|14.94|12|22.47|14.18|9.18|12.07|7.08|3.83|3.48|5.01|6.74|7.75|7.85|6.35|4.75|4.65|4.1|3.5|1.8|1.47|1.14|1.03|0.645|0.4608|0.44|0.5829|5.06|6.81|7.3|6.22|5.09|5.15|5.85|4.26|4.285|3.59|2.92|2.1|3.61|2.37|2.16|1.62|1.38|1.42|1.61|0.97||
2025-07-04 08:39:57|new_0222_0570|GNUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:58|new_0222_0571|FRST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.54|12.25|10.4|10|9.05|8.24|5.75|4.8|8.54|7.02|6.23|7.45|8.47|7.05|7.338|7.26|6.59|6.99|6.11|6.45|7.05|7.58|7.93|9.95|9.85|9.66|9.77|10|10.4|10.52|11.72|11.6501|12|11.4|11.78|12.8|11.91|12.93|14.73|16.93|17.14|16.75|16.64|16.1|17.1|17.65|15.41|16.09|14.22|15.04|15.91|15.28|10.47|8.62|11.37|13.67|15.01|14.99|15.28|14.64|13.5|13.46|12.22|11.94|7.39|8.77|9.95|12.54|10.395|11.59|12.59|11.04|9.55||
2025-07-04 08:40:01|new_0222_0572|AUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:02|new_0222_0573|KDNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:03|new_0222_0574|CVLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.5|7.5|8|6.625|7.25|7.69|9.125|7.625|7.065|7.565|8.5|8|10.44|8.19|6.125|8.69|9.065|6|8.44|7.25|5.75|5.125|5.25|4.22|6.345|8.655|7.55|6.56|7.51|8|9.015|8.825|8.095|9.37|8.475|9.4|8.995|7.835|9.75|9.61|10.315|6.94|6.285|5.815|7.75|6.55|6.58|6.1|5.785|5.6|3.18|3.575|3.935|2.37|2.21|0.745|0.965|1.545|2.435|2.135|2.295|3.44|3.34|4.25|4.35|4.585|2.43|1.535|1.625|1.885|2.455|2.565|2.945|2.82|2.675|4.11|4.98|5.32|6.95|13.14|15.925|15.455|11.795|10.505|11.08|10.67|9.64|10.365|10.02|9.21|12.005|14.98|12.91|15.04|14.935|11.39|11.405|7.51|7.19|6.715|6.05|6.3|9.165|9.245|9.09|11.255|12.18|12.535|11.255|11.335|14.06|19.195|17.325|19.085|24.585|21.285|24.34|23.765|26.335|29.04|25.17|22.7||
2025-07-04 08:40:08|new_0222_0575|BVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:09|new_0222_0576|PASG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.55|15.98|17.87|18.13|13.75|12.02|7.29|3.6|1.8|2.02|1.19|1.23|0.9688|0.7801|0.6601|1.73|1.19|0.7006|1.13|0.518|0.3598||
2025-07-04 08:40:11|new_0222_0577|ME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:12|new_0222_0578|QMCO|price_second_month|0||||||||423.708|311.218|337.466|359.964|344.966|269.974|266.224|269.974|506.2|326.218|277.472|142.486|161.234|161.234|179.982|183.732|243.726|365.588|641.186|478.078|517.448|916.784|821.168|973.028|1051.77|801.482|776.172|615.876|1164.258|970.216|919.596|1003.962|1012.398|843.666|818.356|961.778|1138.948|1105.202|1054.582|1063.018|995.526|1451.106|1619.838|1265.498|1155.822|1611.402|1037.708|1805.444|2682.858|2623.8|4732.964|3594.016|3391.536|2952.83|1543.908|2986.576|2218.84|2674.42|2930|2520|1660|1660|2170|2160|2011.2|1918.4|1403.2|1520|1424|1120|472|590.4|523.2|678.4|483.2|505.6|616|472|376|457.6|462.4|416|459.2|478.4|571.2|465.6|353.6|377.6|395.2|494.4|513.6|507.2|400|273.6|283.2|19.2|59.2|184|196.8|390.4|396.8|376|230.4|580.8|414.4|491.2|312|430.4|420.8|312|256|192|201.6|248|230.4|200|187.2|182.4|200|252.8|260.8|326.4|187.2|140.944|81.6|61.072|102.592|146.08|139.2|169.8|110.2|103.8|73.2|60.4|40.4|47.8|47.8|53.6|119.8|116|104.2|72|109.2|114.6|166.8|150.2|124.8|109.4|52|38.2|31.4|25.4|22.6|22|12.4|5.986|9.656|9.2|3.08|17.41|11.79|11.87||
2025-07-04 08:40:17|new_0222_0579|AOUT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|24.75|34.06|24.56|19.25|14.12|9.96|8|9.74|9.11|8.56|9.76|8.4|8.73|8.31|9.03|15.24|12.69|11.07||
2025-07-04 08:40:19|new_0222_0580|BRBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.2222||22.8889|24.6667|23.5556|23.3333|22.8889|||||||22.2222|21.3333|||20||||||4.6667|4.5556||4.4667|4.4444|4.4489|4.8889|4.4489|4.4444|4.6667|4.6667|4.6667||5.8044|6.8|7.5111|8.0889|7.1111||7.5511|7.2222|7.2222|8.2667|8.6889|10.2222|9.2222|9.7333|10.3333|11.9267|11.84|12.5|13.2|11.6733|12.4|15|13.6|13.6667|13.8133|9.9433|9.26|9.9333|13.2667|16.68|17.2|17.81|16.55|15.21|14.91|12.88|12.18|8.85|7.7|2.75|2.45|2.85|2.81|3.46|3.56|3.54||
2025-07-04 08:40:22|new_0222_0581|BOLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.8|313.2|182|60.2|33.8|36|29.6|29.6|34.4|22.6|17.868|23.8|15.2|13.552|12.812|9.49|6.4||
2025-07-04 08:40:24|new_0222_0582|SQZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:25|new_0222_0583|SPFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|18.76|20.04|13.21|14.24|18.83|20.26|22.99|22.93|27.13|27.57|23.83|27.13|30.96|26.76|22.16|26.08|26.25|26.02|26.06|34.91|39.52|34.21|35.8||
2025-07-04 08:40:27|new_0222_0584|LCTX|price_second_month|0|||||||||||||||||||||||||||||||||||||3.0021|2.5261|2.8557|2.7093|2.7824|2.636|2.3797|1.3913|0.9152|0.7871|0.5298|0.4745|0.5123|0.5123|0.8787|1.1537|6.517|6.553|5.6014|10.9103|7.7612|8.2008|16.6945|12.8504|7.524|5.1621|12.6307|14.1684|9.8849|11.1484|9.6652|14.1139|5.3818|6.6453|4.5031|7.7322|7.1171|4.5339|4.4724|3.4268|2.39|1.2741|1.4937|1.3971|1.9682|1.5904|1.4322|1.5904|1.5904|1.0632|1.1598|1.0808|0.5272|0.4305|0.2372|0.3515|0.2197|0.1933|0.3339|0.5184|0.5096|0.2812|0.4481|0.2548|0.5272|1.5113|1.7573|1.4761|2.2406|2.8117|3.4356|4.3933|5.7113|3.6816|7.0293|6.054|4.5602|4.0506|3.9276|4.3845|3.5322|3.5586|3.1544|3.6992|4.1736|3.3213|3.5058|3.1544|2.5393|2.7326|2.8293|3.6904|4.1121|2.6535|3.0929|2.3|2.86|2.94|3.15|3.25|3.01|2.93|2.68|2.62|2.24|2.75|1.43|1.2|0.99|0.9344|0.9|1.01|0.8817|0.915|1.43|2.3|2.37|2.52|2.26|1.41|1.25|1.41|1.45|1.35|1.26|1.32|0.982|1.04|1|0.8839|0.5719|0.5615|0.6647||
2025-07-04 08:40:32|new_0222_0585|ESGC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:33|new_0222_0586|RRBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.75|50.5|51.98|41.27|45.51|50.85|51.05|54.01|50.16|52.8|51.6|51.35|51.76|52.55|50.61|51.04|48.36|51|49.19|45.3|53.11|60.05|56.45|57.59||
2025-07-04 08:40:35|new_0222_0587|HFFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89|9.91|10.1|13.21|12.84|13.47|14.99|19.38|27|17.91|6.83|8.28|8.15|7.72|6.14|5.88|7.14|5.66|5.31|5|4.29|3.88|3.67|4.83|4.78|3.8|3.25|3.55|3.775|1.91|3.88||
2025-07-04 08:40:38|new_0222_0588|GTYH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:39|new_0222_0589|LOTZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:40|new_0222_0590|PSTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|15.91|15.65|16.65|15.33|16.29|16.17|20.25|19.28|17.54|17.78|15.9|15|15.31|14.63|14.71|14.58|13.98|14.16|13.18|14.49|14.17|13.93|13.51||
2025-07-04 08:40:42|new_0222_0591|NKTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9|51.58|24.5|32.66|17.57|9|12.6|14.39|8.48|4.78|4.62|1.77|2.53|11.44|6.47|5.38|2.61|1.88|1.74||
2025-07-04 08:40:44|new_0222_0592|AKUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:45|new_0222_0593|CRDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1836|1836|1425.6|933.12|812.16|868.32|552.96|475.2|319.68|410.4|328.32|254.88|326.16|198.72|205.2|172.8|151.2|140.4|166.32|177.12|302.4|255.312|221.616|190.08|194.4|120.96|90.72|280.8|224.64|337.392|280.8006|169.2003|343.4407|483.121|496.801|579.6012|410.4008|485.281|266.4005|325.4407|314.6406|354.9607|789.1216|395.2808|403.2008|349.9207|379.4408|375.1207|212.4004|151.2003|46.1377|61.2001|43.2001|23.0472|18.4896|4.8|4.2672|2.89|3.02|2.56|1.41|1.69|2.3|6.66|21.31|12.77|7.81|5.63|5.73|3.11|1.17|2.69|1.38|1.87|1.7|1.79|1.19|1.82|3.46|2.31|2.45|4.24|3.03||
2025-07-04 08:40:49|new_0222_0594|CTXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.7473|656.2467|637.4968|476.2476|937.4953|431.2478|254.9987|164.9992|193.874|164.2492|80|126.2475|86|67.75|37.5|29.25|27.67|32.25|26.5|11|20.25|21.75|22.75|22.5|58.5|55.5|56.25|42.25|41|23.4925|30|29|28.75|27.5|23.2275|19.2|19.645|15.75|14.25|3.32|1.65|0.68||
2025-07-04 08:40:51|new_0222_0595|BBCP|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6931|9.778|9.9|10.2|7.82|9.5|4.88|3.82|5.48|3.08|5.48|3.65|3.75|7.19|8.55|8.84|8.26|7.01|6.08|6.6|5.89|7|7.74|8.73|8.29|7.85|6.29|5.85|6.49|5.36|6.28||
2025-07-04 08:40:54|new_0222_0596|ONCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:55|new_0222_0597|HBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|12.71|12.25|13.9|16.15|17.54|16.35|18|18.77|17.39|18.44|19.5|22.72|18.06|18.59|19.19|18.75|18.98|22.42|23.95|25|24.135||
2025-07-04 08:40:57|new_0222_0598|FREQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:58|new_0222_0599|AFCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.52|21.31|22.85|19.5|17.92|17.31|16.99|15.49|11.76|13.53|11.58|11.23|11.53|10.46|9.73|8.53|4.97||
2025-07-04 08:41:00|new_0222_0600|ASLE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.96|10.05|10.16|10.12|10.3|10.205|10.5|11.87|13.53|18.52|15.68|13.86|19.7|15.2|19.86|16.73|14.68|14.01|8.77|7.43|5.09|6.3|7|6.03||
2025-07-04 08:41:02|new_0222_0601|TNXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608000000|512000000|320000000|192000000|4640000000|2323200000|3302400000|9465600000|5676800000|9312000000|4608000000|4025600000|4006400000|3968000000|4140800000|1779200000|1561600000|1721600000|256000000|348800000|273280000|205440000|264320000|209280000|204800000|83200000|26598400|12544000|11968000|3136000|748800|288768|432832|592640|366080|825600|665600|451328|300288|116352|48800|25200|7722|16920|5216|2999.36|1563.2|1196.8|544|38|18.88|10.95|36.99||
2025-07-04 08:41:05|new_0222_0602|TCRR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:06|new_0222_0603|SNSE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.8|215.6|137.6|77|38|38.2|27.6|31.4|30|20.6|14.22|16.8|16.98|12.116|10.824|9.32|6.18||
2025-07-04 08:41:08|new_0222_0604|PSTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:09|new_0222_0605|ETNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.49|26.1|37.17|26.95|23.09|17.415|18.51|13.21|4.88|3.01|4.25|7.81|13.62|17.28|17.04|7.84|11.76|8.02|9.5|8.99|9.23|9.16||
2025-07-04 08:41:11|new_0222_0606|BDTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|28.77|33.96|28.06|13.28|10.1|6|3.51|1.69|3.21|2.07|1.77|1.86|3.48|2.17|4.95|4.75|6.1|2.65|2.01|2.05||
2025-07-04 08:41:13|new_0222_0607|TIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:14|new_0222_0608|SBTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:15|new_0222_0609|PBFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|14.58|9.7|8.52|10.9|10.97|11.65|12.29|12.48|10.86|10.09|9.36|11.63|11.31|8.48|9.01|8.37|9.28|10.09|10.89|11.78|11.96|11.79||
2025-07-04 08:41:17|new_0222_0610|IBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|850|2000|4950|4700|3250|4925|10000|14400|21000|14000|11000|7607.5|4030|6300|5400|3550|3200|2100|2197.5|1800|2600.5|2050|2500|5450|5000|4764|3655.5|3020.5|2800|3400|2999.5|2299.5|2001|1850|1550|1443|980|800|395|400|430|404.5|317.05|57.5|1225|820|1295|735|1165|715|635|325.1|190|120.05|140.95|30.8|25.6|18.206|6.198|5.3|1.21|2.25|1.97|2.64|5.83|0.8208||
2025-07-04 08:41:20|new_0222_0611|FOA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3|99.2|101.1|99.9|101.6|101.2|101.6|99|55.7|45.5|32.8|24.9|12.2|13.7|15.2|14.2|15.2|9.989|8.568|5.883|7.05|17.74|23.34|22.33||
2025-07-04 08:41:22|new_0222_0612|CRD.A|price_second_month|0|||||||||||||||||||||||||||||||10.1667|13.25|14.75|18.1667|16.4167|17.1667|17|13|12.8334|14.9167|11.25|11.8334|10.75|11.5833|11|10.5833|10.25|10|11.3333|10.25|10.5|10.083|10.917|12.75|13.417|15.083|15.375|20.5|20.375|17.8125|19|17.75|14.5|11.8125|12.625|11.5|11.125|11.1875|10.4375|10.875|10.1875|9.98|9.35|10.25|8.88|9.7|9|5.4|5.47|3.78|4.68|6.34|7.17|5.01|4.88|5.1|7.5|7.02|7.16|7.16|5.88|6.03|5.9|7.15|5.97|5.46|6.45|5.5599|3.32|3.75|5.2|10.51|5.99|5.02|3.63|3.45|2.96|3.08|2.73|2.1|2.17|3.19|5.32|5.2|4.22|3.33|3.37|4.15|5.16|5.76|5.15|6.55|7.8|7.65|8.12|8.1|8.05|7.5112|7.12|6.2|5.55|4.87|7.89|8.94|10.12|8.89|8.03|8.33|8.29|8.14|8.03|8.53|9.03|10.04|8.18|9.65|10.96|7.44|6.02|6.86|7.35|9.4|9.67|9.97|7.29|7.71|8.2|6.08|6.33|5.52|9.88|10.71|11.18|11.71|9.08|10.57|11.85|12.28|10.39||
2025-07-04 08:41:28|new_0222_0613|MEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.04|9.25|7.12|6.33|9.33|11.15|14.73|18.72|14.92|14.85|10.25|9.07|7.21|12.69|16.22|12.07|11.69|12.69|11.97|15.98|19.31|16.64|15.09|15.94||
2025-07-04 08:41:29|new_0222_0614|ONCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:30|new_0222_0615|AOMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|16.31|17.09|15.3|13.37|7.21|7.52|7.59|9.26|10.38|10.15|11.95|11.3|9.81|9.97|9.19||
2025-07-04 08:41:32|new_0222_0616|BCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:33|new_0222_0617|INZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.45|21.15|16.32|15.42|7.94|6.45|3.69|3.05|1.48|2.83|5.89|4.97|3.69|6.56|4.51|5.54|2.71|1.2|3.955||
2025-07-04 08:41:35|new_0222_0618|HOFV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4797|50.8195|80.9592|73.9193|40.9196|22.6598|14.7069|17.9342|12.3969|9.89|6.79|7.92|3.7|3.21|2.3201|2.16|1|0.9203|0.8552||
2025-07-04 08:41:37|new_0222_0619|MILE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:38|new_0222_0620|VEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.42|5.4|6.44|6.97|10.63|12.87|12.08|12.7|10.95|11.77|10.06|9.64|8.94|12.32|14.35|15.96|17.68|18.77|20.46|18.59|16.61||
2025-07-04 08:41:40|new_0222_0621|TLIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.9|120.9|70.2|30.6|15.75|13.6065|7.8015|8.7|7.35|6.25|7.425|8.43|9.1|4.38|1.85|1.68|1.5||
2025-07-04 08:41:42|new_0222_0622|LSEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.7499|9.97|10.1|10.2|10.3|10.4325|10.44|10.555|10.55|8.98|9.05|8.79|7.59|6.56|7.18|6.71|5.51|6.47|7.38|9.72|10.38|11.85|9.715|11.91|11.43|7.12|11.28||
2025-07-04 08:41:44|new_0222_0623|STON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:45|new_0222_0624|SGTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:47|new_0222_0625|HPK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2778|12.75|9.3|9.67|13.59|19.83|32.18|28.01|23.19|27.41|13.4|14.66|15.65|16.46|15.66|16.08|15.07|12.92|9.93||
2025-07-04 08:41:49|new_0222_0626|SPRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|13.32|7.67|2.58|2.1|1.56|2.18|1.1|2.27|2.4|2.225|1.37|5.37|0.7005|0.4647|0.5466|0.389|0.0649||
2025-07-04 08:41:51|new_0222_0627|HMPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:52|new_0222_0628|DTRUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.09|15.5|12.85|16.0585|15.8|15.3655|17.639|16.335|20.18|21.42|19.05|17.9|22.235|22.75||
2025-07-04 08:41:54|new_0222_0629|DELHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|4.86|3.2|4.15|4.28|4.06|3.71|3.44|3.3|2.355|3.145|2.6494|3.98|2.78|2.89||
2025-07-04 08:41:56|new_0222_0630|HELFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.12|27.999|13.475|9.26|6.13|5.82|5.57|5.81|7.69|3.89|3.57|1.405|2.005|2.986|3.04|3.08||
2025-07-04 08:41:58|new_0222_0631|HENOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5625|7.6125|9.695|12.175|12.2925|11.6125|11.66|15.3875|15.14|17.6075|15.145|14.3|16.1375|16.4|18.7825|20.725|22.29|24.505|25.36|28.0525|27.9075|29|26.625|27.708|28.58|30.025|26.6638|27.9225|27.05|29.0955|33.1875|28.7763|31.7|34.8537|33.7612|33.6287|34.4012|31.4|32.385|28.9175|25.195|23.45|24.125|26.25|24.32|21.68|25.92|26.53|25.34|29|24.4|19.71|20.26|17.15|16.44|17.63|18.08|20.02|19.47|19.39|19.25|22.4013|21.994|20.74|21.97|20.016||
2025-07-04 08:42:01|new_0222_0632|IFNNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.875|65.9375|38.375|32.8|34.35|23.63|19.55|22.75|17.17|11.34|10.21|6.47|8.96|14.7|14.09|14.1|13.51|9.81|11|10.34|8.82|9.4|8.95|9.21|11.37|11.83|12.93|15.32|15.57|15.6|11.84|8.07|9.05|8.51|2.63|0.6|3.15|5.22|4.78|5.46|5.58|5.58|8.9|10.9|11.56|8.46|8.25|10.04|7.94|6.85|7.71|8.47|8.49|9.07|10.13|11.23|12.38|11.6|9.82|11.63|13.1|11|14.7|12.21|14.94|16.785|16.69|17.79|22.15|23.15|27.685|27.21|27.8|25.435|21.2|22.02|17.77|17.26|21.32|20.74|21.19|27.73|35.465|43.65|40.49|42.59|45.42|33.65|31.02|24.53|33.72|35.43|37.1|35.88|38.7|36.09|40.25|36.53|32.5|36.56|39||
2025-07-04 08:42:06|new_0222_0633|RWEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.75|36|38.25|39|37.625|36|42.25|39.4|36.15|37.85|38.1|28.18|24.1|28.6|27.3|31.35|43.9|43.25|49.1|52.35|61.45|61.2|66.2|67.35|88.35||||110|108.75|113.3|135.92|126.25|130.5|107.66|83.7|69.22|82.95|91.72|93.25|87.9|73.9|66.75|62.51|71.36|58.3|37.48|38.82|44.27|37.21|41.306|40.8|36.85|34.77|27.87|38.06|40.771|40.08|39.38|36.03|26.8|24.69|15.35|11.548|13.2|12.7|16.41|12.7|14.2|19.55|24.71|23.38|19.9|23.33|25.515|21.48|25.27|25.64|28.49|29.1899|34.42|32.52|39.19|40.7|40.57|39.72|39.08|36.74|42.16|44.85|38.94|42.65|42.51|43.91|41.75|41.41|33.35|37.44|36.06|32.21|31.44|36.99||
2025-07-04 08:42:09|new_0222_0634|SOAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85||75.84|85.33|69.39|80.03|64.82|75.09|51.99|55.37|45.77|50.03|49.55||
2025-07-04 08:42:11|new_0222_0635|SMNEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.09|31.6335|29.04|26.65|20.72|19.27|15.25|16.18|20.14|26.17|14.17|11.81|14.84|29.01|28.2|50.58|54.85|97.43||
2025-07-04 08:42:13|new_0222_0636|ZLNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.7|14.72|19.54|19.04|19.81|23.88|23.97|25.445|28.86|26.02|26.63|15.505|14.81|20.63|24.22|21.64|23.64|32.45|43.2|45.64|54.58|54.62|55.565|45.55|32.79|20.38|11.83|15.15|19.8|14.84|15.1|12.08|10.44|12.96|12.94|15.52|17.95|18.45||
2025-07-04 08:42:16|new_0222_0637|SHEL|price_second_month|0|||||6.0938|6.4375|6.0156|6.6563|7.1875|7.7969|8|8.4375|9.3281|11.2344|11.6094|12.9063|15.6719|16.8125|13.0625|14.2031|14.4219|13.3594|14.2188|14.625|15.5938|16.625|17.4063|18.7188|19.1875|20.1875|19.9375|20.375|20.5|20.2813|19.4375|19.3125|21.5625|22.7813|20.625|20.8438|23.3125|25.0938|25.25|26.6875|26.7188|28.1563|27.156|28.031|31.688|29.813|32.094|34.438|37.485|37.344|42.469|43.25|48.813|50.75|52.688|54.313|56.125|40|46.938|43.875|56.563|61.875|58|52.75|62.438|61.188|59.688|58.33|60.98|56.63|48.34|51.37|55|45.2|43.55|39.67|45.55|44.87|44.9|49.59|50.09|50.69|57.26|63.09|58.58|64.96|61.62|60.48|66.31|68.94|71.03|65.01|74.3|77.35|81.43|71.45|85.49|69.52|53.45|43.97|53.91|55.47|59.76|54.74|52.4|53.05|60.67|72.25|71.43|67.05|70|73.09|62.18|69.97|66.97|65.65|66.37|64.59|66.7|72.87|78.6|80.97|66.41|65.37|59.72|52.92|49.76|45.48|48.49|48.9|51.1|51.89|54.41|55.18|64.12|63.27|69.58|65.23|60.4|62.21|61.81|55.6|57.49|44.03|31.95|29.68|33.84|41.03|38.61|39.76|42.04|52.39|59.22|52.98|58.47|60.77|56|62.09|65.8|62.83|72.78|71.66|64.74|67.46|66.22||
2025-07-04 08:42:21|new_0222_0638|TTE|price_second_month|0||||||||||||||||||||||||||||||||||||10.685|12.31|10.81|10.935|11.185|12.375|13.435|12.685|14|14.125|14.94|15.625|13.875|15.5|14.875|15.44|16.44|18|18.565|20.19|19.815|22.815|23.69|26.28|27.5|31.155|24.03|30.565|25.815|30.405|32.515|33.065|33.565|39.5|37.25|35.315|35.255|36.87|36.925|32.045|36.775|38.835|35.66|33.375|32.875|36.775|38.505|40.385|45.995|47.04|48.995|54.8|59.6|55.595|65.92|62.345|63.065|65.21|67.43|71.46|67.32|75.45|75.09|80.92|75.39|87.26|71.88|52.75|47.2|57.65|57.27|62.19|55.66|46.63|46.65|48.77|61.3|57.59|49.04|51.74|56.07|43.07|49.86|50.16|50.02|49.85|55.31|60.32|64.9|69.45|65.96|55.63|53.63|50.49|46.4|49.45|44.71|48.52|47.75|47.66|49.97|52.3|52.04|56.55|56.69|60.65|62.74|55.61|56.91|51.5|49.92|52.54|43.14|37.58|39.57|42.14|46.4|46.69|44.29|45.99|50.53|58.8|50.51|62.42|61.91|56.3|62.91|68.05|64.07|73.12|69|57.99|60.23|58.68||
2025-07-04 08:42:26|new_0222_0639|SONY|price_second_month|0.033822590938098|||||||||||||||||||||||||||||4.939|3.426|3.627||3.818|3.807|3.255||3.095|3.184|3.243||3.836|4.098|4.795||6.075|5.838|5.613||4.85|5.288|6.138||6.613|6.363|6.563||8.8|9.394|9.075||8.606|6.869|7.2||11.038|15.006|28.475||18.862|20.188|13.9||13.16|6.64|9.02||10.636|8.22|8.262||5.6|6.96|6.934||7.61|6.878|7.792||6.888|6.638|8.16||8.808|8.072|8.566||10.274|9.612|10.86||8.748|6.174|4.374||5.172|5.84|5.8||5.336|6.184|7.142||5.278|3.8|3.608||2.848|2.34|2.24||4.238|4.304|3.458||3.354|3.608|4.094||5.678|4.9|4.922||5.87|6.642|5.606||7.638|7.468|8.99||10.252|12.13|9.656||10.478|11.826|13.6||13.826|15.35|20.22||19.444|22.116|25.28||16.354|12.81|15.256||18.008|16.482|18.938||16.99|19.314|21.16||26.03||
2025-07-04 08:42:31|new_0222_0640|NWG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.1201|121.2458|86.5741|17.6292|6.16|13.9569|16.5308|13.0846|11.4585|13.5692|14.6785|13.6554|15.6154|14|8.3677|6.2569|9.6923|7.3662|7.6677|9.8754|11.4585|11.1569|11.1892|11.2323|11.8462|11.9862|12.8692|12.8477|12.1585|11.8246|11.06|9.8215|7.6892|7.7646|5.6431|5.5892|6.3323|7.4631|7|7.8615|8.0231|8.54|6.9031|6.1277|6.9892|6.0738|4.8785|6.2462|4.9862|3.0692|3.1985|4.3508|5.4708|5.9338|6.3108|6.0631|7.0215|6.2892|6.7308|6.31|6.87|6.63|5.7|5.2|5.89|8.14|9.15|9.93|11.41|14.26||
2025-07-04 08:42:37|new_0222_0641|LI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.48|26.99|19.99|30.86|35.44|27.69|25.07|28.8|17.04|23.61|29.15|39.81|40.3|46.21|20.38|21.22|21.83|29.84|28.24||
2025-07-04 08:42:39|new_0222_0642|XPEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.76|37.91|29.38|42.5|55|34.77|23.5|18.26|7.34|8.92|7.87|18.88|17.16|8.73|8.21|8.05|12.05|21.49|19.33||
2025-07-04 08:42:41|new_0222_0643|DIDI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:42|new_0222_0644|BEKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.46|76.69|52.01|18.09|20.01|19.9|13.4|17.81|15.11|18.25|14.4|15.66|15.95|13.63|16.88|14.84|18.85|22.27|18.34||
2025-07-04 08:42:43|new_0222_0645|LU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.84|50.08|34.68|25.52|25.8|25.16|16.4|6.44|8.64|5.16|4.84|3.3656|3.02|4.52|2.28|2.3|3.02|3.15||
2025-07-04 08:42:45|new_0222_0646|BZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|33.07|31.73|20.22|22.74|14.32|20.57|13.51|14.89|16.72|15.37|20.43|12.46|13.5|16|17.58||
2025-07-04 08:42:47|new_0222_0647|YMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|12.51|9.01|6.93|7.69|7.44|7|5.8|7.05|7.44|6.55|8.93|7.25|10.01|11.74|11.78||
2025-07-04 08:42:49|new_0222_0648|CSAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.76|17.21|15.02|16.33|16.53|15.24|13.83|11.83|11.85|14.94|14.27|14.07|10.6|9.5|6.61|4.81|5.81||
2025-07-04 08:42:52|new_0222_0649|TIMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.19|11.24|11.9|12.38|13.14|14.92|11.58|12.36|11.73|14.27|15.21|17.42|19.01|15.71|15.92|12.9|13.82|17.31||
2025-07-04 08:42:55|new_0222_0650|EVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4063|0.7031|2|3.4063|3.6875|0.2188|0.2422|0.2|0.0875|0.0425|0.1025|0.07|0.0055|0.0025|0.0003|0.0003|0.0005|0.005|3.88|2.5575|2.03|3.625|2.3977|3.3|3.315|3.965|5.415|4.075|3.685|0.8|0.8775|0.835|0.795|0.8425|0.5925|0.9675|1.0125|0.5275|0.3251|0.5|1.075|1.4775|1.2725|1.175|1.5635|1.7375|2.0725|1.8575|1.4375|1.595|1.825|1.2775|1.5802|1.7725|1.7975|1.8125|1.745|2.725|2.769|2.4675|2.399|1.9825|2.1301|2.0375|2.0925|2.205|1.6675|2.2|2.4725|3.2325|3.857|7.025|9.6|7.2825|8.7225|8.855|12.7625|11.625|11.6|12.14|11.045|11.05|11.75|13.4875|13.225|15.2425|19.3635|20.125|25.0125|23.57|14.67|13.84|11.06|8.74|8.91|10.86|11.835|10.01|7.4|4.68|3.77|4.69|4.22|3.97||
2025-07-04 08:42:59|new_0222_0651|OZON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:59|new_0222_0652|OTLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366|193.4|136.6|82.6|64.4|31.2|44|33|25.6|19.99|23.2|21.2|17.45|13.984|6.84|11.06||
2025-07-04 08:43:02|new_0222_0653|ABCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:03|new_0222_0654|RLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.26|5.14|4.11|2.99|1.98|1.42|1.88|2.01|1.8|1.58|2.24|1.98|1.9|1.69|1.98|2.49|1.99||
2025-07-04 08:43:05|new_0222_0655|TUYA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|10.49|5.39|4.99|2.42|1.32|1.1|2.07|2.01|1.74|2.04|2.06|2.11|1.55|1.73|3.4|2.64||
2025-07-04 08:43:06|new_0222_0656|ASAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:07|new_0222_0657|EXAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:08|new_0222_0658|MNSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|23.74|13.52|13.3|9.6|5.5|6.48|10.52|17.9|14.97|24.81|25.93|18.01|23.35|16.43|20.01|20.81|17.41||
2025-07-04 08:43:10|new_0222_0659|ZH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|10.16|8.21|3.39|1.36|1.29|1.06|1.55|1|1.06|0.733|4.794|3.34|3.31|3.59|5.11|4||
2025-07-04 08:43:12|new_0222_0660|OLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:13|new_0222_0661|NVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.87|6.64|6.19|4.2|2.43|2.89|1.9|2.31|1.9783|1.69|1.9801|1.1|1.3||
2025-07-04 08:43:15|new_0222_0662|TDCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:16|new_0222_0663|VALN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.92|67.28|32.03|24.51|18.704|12.75|11.7101|11.71|14.05|11.4|7.2999|8.89|7.32|4.05|7.41|6.38||
2025-07-04 08:43:19|new_0222_0664|DDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|23.26|4.85|4.18|4.54|4.37|5.15|2.33|2.02|2.13|1.28|2.1|2.16|4.28|3.49|1.99||
2025-07-04 08:43:20|new_0222_0665|MYTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:22|new_0222_0666|TRMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:23|new_0222_0667|PRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|52.5891|50|43.57|32.95|22.55|28.4|34|28.99|27.5|23.5|20.5|26.0699|29.25|23|22.21|17.8|18.36||
2025-07-04 08:43:25|new_0222_0668|IMCR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.56|29.81|36.38|22.72|27.46|54.75|61.54|55.01|54.24|55.9|49.36|69.21|45.7|35.88|32.74|29.37|32.04||
2025-07-04 08:43:27|new_0222_0669|CD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:28|new_0222_0670|CNTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|11.6|9.1|4.5|4.13|3.89|3.37|4.29|7.54|6.75|11.01|8.1|13.5|17.3|15.75|12.77||
2025-07-04 08:43:29|new_0222_0671|MOLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|11.24|23.4614|7.6|5.88|6.66|6.25|6.5|5.96|4.36|4.3|3.6|5.68|5.82|5.03|4.06||
2025-07-04 08:43:32|new_0222_0672|YALA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|22.75|15.94|9.78|7.68|6.16|3.7|4.07|3.48|4.35|4.38|5.1|5.85|5.06|4.78|4.09|4.38|3.94|7.08||
2025-07-04 08:43:34|new_0222_0673|RERE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.04|7.27|4.62|3|2.9|1.67|2.49|2.8|2.24|1.74|1.2|2.33|2.23|3.12|2.84|2.59||
2025-07-04 08:43:35|new_0222_0674|YSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.65|49.05|25.35|13.05|6.95|2.4665|6.7|6|7.1|4.315|5.1|3.9285|2.5015|3.15|3.19|5.02|3.81|5.43||
2025-07-04 08:43:37|new_0222_0675|DDI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|12.75|11|10.7547|8.91|9.5|8.84|9.84|8.215|12.445|12.41|14.255|14.43|10.07|9.9||
2025-07-04 08:43:39|new_0222_0676|SLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4926|26.28|27|23.1001|23.5|20.33|9.23|10.29|15.55|11.72|5.81|8.97|12.86|25.69|21.54|19.09|7.92|4.5|5.19||
2025-07-04 08:43:42|new_0222_0677|HEPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|1.9|1.34|0.9696|0.69|0.9|1.12|1.48|1.32|1.53|1.73|2.73|2.97|3.32|2.66||
2025-07-04 08:43:44|new_0222_0678|CMPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.45|50.11|34.37|33.06|32.04|12.66|7.77|16.34|10.3|8.6|7.34|9.17|5.93|12.37|7.45|7.48|4.595|3.93|4.28||
2025-07-04 08:43:45|new_0222_0679|PHAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|12.472|10.4601|8.57|8.41|8.0947|12.625|11.76|11.74|12.01|12.595|11.7|11.1|9.28|7.69|7.35|8.68|10.8||
2025-07-04 08:43:48|new_0222_0680|CIAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:49|new_0222_0681|MF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:50|new_0222_0682|WDH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|1.37|1.56|1.2|1.18|1.61|3|2.59|1.59|1.26|1.28|1.38|1.05|1.13|1.27|1.45||
2025-07-04 08:43:52|new_0222_0683|LIAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:53|new_0222_0684|ARBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|8.82|6.46|4.36|0.7675|1.7|1.19|1.16|1.16|2.48|1.38|1.25|1.12|0.4074|0.4139||
2025-07-04 08:43:55|new_0222_0685|RNLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:56|new_0222_0686|RAAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:57|new_0222_0687|GOTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|17.59|40.55|31.02|87.95|65.08|95.04|18.34|2.61|2.92|1.91|1.16|1.76|1.13|3.35|2.48|3.24|2.35|7.64|6.06|3.18|2.81|3.51|3.65||
2025-07-04 08:43:59|new_0222_0688|VACC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:00|new_0222_0689|NBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8028|15.89|13.078|8.58|7.801|4.905|3.99|3.95|3.71|4.58|9.15|5.87|6.66|6.68|6|3.23|3.51|3.81||
2025-07-04 08:44:02|new_0222_0690|EM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|2.48|1.31|1.17|0.935|0.8501|1.34|0.8189|0.915|0.7|0.6249|1.06|0.6753|0.71|1.13|1.075||
2025-07-04 08:44:04|new_0222_0691|AENZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:05|new_0222_0692|ADAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|16.16|8.22|6.7|2.8|1.47|1|1.6637|1.32|1.18|1.47|3.23|2.64|2.8|2.335|2.01|1.905||
2025-07-04 08:44:07|new_0222_0693|OPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.192|3.536|4.208||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||||3.6|3.6|12.8|12.8|12.8|4.384|3.232|2.9762|3.888|4.144|3.888|15.5008|20.824|21.36|21.36|14.4|13.1|10.8703|8.745|7.82|6.58|6.07|7.78|6.97|5.23|5.36|3.2|3.15|2.35|3.03|3.135|2.62|3.27|5.04|3.41||
2025-07-04 08:44:10|new_0222_0694|GRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:11|new_0222_0695|CNTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|23.47|4.35|4.07|0.8|1.41|0.7251|1.29|1.1099|0.81|1.01|1.18|1.5999|1.6|1.06|0.9099|0.7512||
2025-07-04 08:44:13|new_0222_0696|ZME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:14|new_0222_0697|VIAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:15|new_0222_0698|MYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:16|new_0222_0699|BTCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443|337.1|348|211|92.3|216.7|140|190.3|181.1|173.3|175.3|134|129.1|95.7|101.5|103.7|179.3|184.1|130|78.4|140.7|100|94.5|100|47.8|32.5|36.4|27.8|202.8|80.1|94.5|73.8|27.1|21.3|3.926|2.1|2.76|2.95|3.09|3.04|3.98|2.69|2.3|3.12|1.96|2.01||
2025-07-04 08:44:18|new_0222_0700|GET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0701|HYW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0702|AMAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:22|new_0222_0703|ZEPP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|44|42.48|67.36|32.88|38.4|40.96|51.4|37.52|54.04|52.24|66.12|38.04|43.52|27.16|15.2|8.16|7.72|4.6416|6.76|4.68|4.48|5.32|4.84|2.96|2.8528|2.96|2.75|2.54||
2025-07-04 08:44:24|new_0222_0704|SOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47324.7634|58799.706|37124.8144|22574.8871|18524.9074|13574.9321|9299.9535|3592.482|4505.2275|1864.6932|1296.8935|1042.4948|1349.9932|1499.9925|5752.4712|2204.989|2032.4898|959.9952|599.772|287.9986|89.6996|64.6497|70.4996|60.4497|71.2496|58.1997|54.8997|13.9499|10.6259|12.4|5.3|6.05||
2025-07-04 08:44:26|new_0222_0705|MDXH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|19.2|24.82|24.82|24.82|24.82|23.8|18|30.8|30|26.6|26.6|39.6|49.9|60.2|49.8|48|57.4|54.9|48.5|44.5|41.7|37.5|38|51.2|55.5|54.5|58.4|48|43.5|44|45|17.5|13.4|15|14.7|11.3|9.8|9|7.4|9.6|13.2|17.8|13.802|11.6|11.6|11.6|0|6||0.001|3.5|3.24|3.51|2.74|3.27|1.96|1.86|2.07||
2025-07-04 08:44:29|new_0222_0706|LXEH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.484|176|178|191.6|101|56.4|73.2|50|44.004|11.248|7.252|11.56|55.7|3.184|2.528|2.51|9.22|2.18||
2025-07-04 08:44:31|new_0222_0707|KUKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6|60.8|42.7|37.4|24|8.5|6.4|13|7.2|6.787|10.499|20.8|27|12.7|4|2.77|3.3||
2025-07-04 08:44:33|new_0222_0708|LBPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:34|new_0222_0709|BNOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:36|new_0222_0710|OG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:37|new_0222_0711|ORPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:38|new_0222_0712|EVAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||337|326.5|243|151|98|124.5|107.5|77|78|42.5|39|18.3|17.95|15.25|8.3|1.94|2.36||
2025-07-04 08:44:40|new_0222_0713|YQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300|99|22.4|9.6|7|9|9.5|5.55|5.3|4.8255|4.404|2.66|2.81|2.6894|1.97|1.92|1.92|1.96||
2025-07-04 08:44:42|new_0222_0714|MITC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:43|new_0222_0715|IH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|9.27|6.86|4.11|2.13|2.5|2|1.99|2.93|2.9|2.97|2.57|1.98|1.98|1.64|1.65|2.05|2.3724||
2025-07-04 08:44:45|new_0222_0716|BPTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:46|new_0222_0717|WKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.2669|59.1497|53.149|53.5776|37.2052|26.0084|17.2954|33.501|20.9167|30.0035|25.4772|27.8432|16.219|10.4241|5.4521|3.9605|2.8803|4.3205|5.975|2.51|1.73|2.79|2.05|2.245|2.11|4.92|6.96||
2025-07-04 08:44:49|new_0222_0718|PPBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518|940|592|684|380|358|366|466|509.98|430|393.4|242|228|178.04|144.74|144.7|130.86|111.1|88.8|80.2|103|93.2|99.2|79.4|60.4|57.6|45.8|38.998|40|35.6|24|21.6|13.99|15.6|9.78|3.355|2.98|2.345||
2025-07-04 08:44:51|new_0222_0719|BQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||991.998|1515.997|831.9983|563.9989|323.9994|123.6198|63.5999|56|44.67|43|60.0233|33|22.1|2.8151|3.511|3.006|3.985|3.11|2.12||
2025-07-04 08:44:53|new_0222_0720|CMMB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.7264|36.6384|21.2192|19.5872|18.24|16.8|24|60.16|16.07|14.67|9.25|3.7285|3.08|3.27|2.04|1.55|1.58|1.11|0.5597|0.6777|0.9088|1.65|1.59|1.55|1.4||
2025-07-04 08:44:55|new_0222_0721|AHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36|25.47|13.11|10.8|8.22|6.27|1.416|1.3197|3.9|1.83|2.259|2.11|1.37|1.8092|2.95|1.45|1.0892|1.04|0.385|0.48|0.32|0.92|1.08|1.31|1.18|0.98|0.85|1.24|1.9205||
2025-07-04 08:44:58|new_0222_0722|AHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.12|3.3596|3.88|1.6024|1.6592|1.2404|3.73|2.17|1.5|1.5|1.5|1.5|1.5|1.5||
2025-07-04 08:44:59|new_0222_0723|WAVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6379|4.96|4|4.6427|4.16|3.5826|3.17|2.25|1.6698|1.31|3.36|3.9859|9.87|7.51|5.81||
2025-07-04 08:45:02|new_0222_0724|MRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.31|9.18|6.6389|6.92|6.9372|7|6.5|5.44|6.31|5.98|5.05|4.79|5.97|5.3923|5.29|3.39|0.692|1.41||
2025-07-04 08:45:04|new_0222_0725|FHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:05|new_0222_0726|QNRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355011.7452|644712.2495|969168.4141|836865.9004|871516.5588|757064.3842|764414.5238|572260.8729|350706.6634|119702.2743|70876.3466|52553.4985|49980.9496|47828.4087|62791.193|55861.0614|40110.7621|76756.4584|57121.0853|111302.1147|19897.8781|6300.1197|3333.8133|1423.8271|713.4256|239.2365|176.9074|195.3029|153.6523|91.3514|24.5004|21.9138|21.0003|10.8747|9.86||
2025-07-04 08:45:07|new_0222_0727|ANPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:08|new_0222_0728|COIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259|315|176.76|78.1|67.03|43.11|61.18|62.2|83.83|127.82|200.8|236.65|183.36|296.2|215.62|266.4||
2025-07-04 08:45:10|new_0222_0729|PATH|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.9|52.35|43.88|31.4|20.02|13.44|11.95|15.77|16.91|16.29|25.52|22.78|12.68|12.8|12.88|10.69|12.51||
2025-07-04 08:45:12|new_0222_0730|HOOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.92|11.31|10.06|9.81|9.39|9.59|8.92|11.06|8.92|16.13|21.085|20.12|37.54|50.1|66.02||
2025-07-04 08:45:14|new_0222_0731|DNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398.8|474.8|168.8|123.2|104|74|58.8|69.2|90|55.6|60.8|22.428|6.69|8.14|10.29|6.79||
2025-07-04 08:45:16|new_0222_0732|RBLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.71|90.34|122.65|48.21|29.94|39.03|29.83|36.64|39.59|28.18|38.68|40.16|33.11|43.99|50.13|63.64|85.43||
2025-07-04 08:45:17|new_0222_0733|CGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.44|5.94|4.07|4|3.16|3.43|2.37|1.49|1.5|1.8|3.5|4.32|4.96|6.94|5.9|4.82|4.65|4.55|3.27|3.82|2.67|4.07|3.34|2.64|2.97|2.73|3|2.63|1.8|2.34|2.22|2.09|0.39|0.56|1.16|2.31|2.79|4.34|4.1|3.72|4.03|5.09|4.37|3.63|4.36|6.04|3.52|3.67|3.97|5.42|5.5|9.74|9.7|14.2|7.96|8.84|7.1|8.36|6.39|4.92|7.24|4.72|6.97|6.98|6.35|4.25|5.3|2.8|2.55|4|3.2|4.05|3.1655|3.62|3.34|3.85|5.53|9.07|14.28|19.45|13.55|10.51|8.21|6.67|4.42|2.81|1.85|1.27|1.03|0.75|1.06|1.02|0.6451|2.4|2.52|1.88|1.52|2.28|1.43||
2025-07-04 08:45:21|new_0222_0734|DCYHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|||27.05||||28.8||20.52|23.9|||||20.35|20.35|32|32|27.15||
2025-07-04 08:45:24|new_0222_0735|TOST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.99|19.49|14.95|18.93|18.36|20.16|20.97|22.1|15.27|22.66|23.63|24.86|43.54|38.6|42.74||
2025-07-04 08:45:26|new_0222_0736|KAKZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:27|new_0222_0737|FTCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:28|new_0222_0738|CND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:29|new_0222_0739|MKFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:30|new_0222_0740|BLDE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.77|10.03|9.99|16.37|8.51|8.51|8.79|7.24|6.89|5.25|4.69|4.65|3.15|3.27|3.32|3.18|3.14|3.13|4.74|3.38|3.53||
2025-07-04 08:45:32|new_0222_0741|VLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:34|new_0222_0742|MGA|price_second_month|0.28393524283935|||||||3.342||3.1597|3.3724|3.6762||5.8941|5.013|4.0712||4.5269|4.1623|1.9444||2.5825|2.2483|2.5521||2.6736|2.0356|1.7318||0.6988|0.6684|0.6076||2.3698|3.1901|4.1016||6.3802|5.8333|6.4713||9.6007|10.5121|12.092||9.7222|8.9627|9.0909||10.4529|10.7193|10.2457||10.8973|11.43|13.2068||14.2581|16.3755|14.8801||16.2569|12.6743|13.5192||12.3744|10.8344|9.2399||10.5973|9.7002|9.4058||13.7911|11.8309|14.2352||15.4418|12.645|12.5934||15.0875|18.0375|20.0125||21.2925|18.52|20.6375||17.585|18.715|17.995||17.9925|18.2575|20.1375||22.7475|24.0775|20.1075||14.81|12.7975|7.4825||10.56|10.63|12.645||16.49|20.565|26||27.02|16.485|16.655||19.73|21.63|25.01||35.61|41.28|41.03||53.875|47.455|54.345||56.09|48.01|40.56||35.07|42.95|43.4||46.33|53.38|56.67||58.13|52.53|45.45||49.7|53.33|54.84||44.53|45.75|70.8||92.64|75.24|80.94||54.9|47.42|56.18||56.44|53.61|59.08||41.9|41.04|41.79||38.61||
2025-07-04 08:45:41|new_0222_0743|ESLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.88|14.19|12.31|13.06|13.38|11.38|11.81|13.31|15.44|14.25|14.5|18.75|13.5|14.75|12.13|13.81|15.16|16.25|17.77|18.3|15.25|16.36|16.49|15.73|18.7|17.09|16.12|18.92|18.6|21|22.42|24.91|24.17|23.99|22.77|23|26.41|29.14|32.65|34.2|43.65|44.92|56.68|56.45|62.66|55.14|37.23|43.12|60.11|65.67|61.01|62.02|51.95|49.35|46.8|51.49|51.22|41|41.53|36.81|33.22|31.35|37.74|39.02|43.08|44.96|55.36|57.71|62.4|59.59|57.98|64.29|72.7|76.76|88.4|82.77|94.02|97.11|101|118|122.18|138|139.5|144.01|118.05|127.6|123.26|131.27|142.12|155.02|165.3|147.51|140.89|134.33|126.76|127.06|132.4|145.11|146.53|206.06|204.77|210.47|174.63|168.92|206.34|197.27|202.37|223.34|192.85|204.36|244.18|310.99|409.605||
2025-07-04 08:45:45|new_0222_0744|ACHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|9.89|10|6.15|2.94|4.18|3.56|2.28|2.95|3.07|6.93|6.14|4.72|3.01|3.4|9.57|8.88|10.92||
2025-07-04 08:45:47|new_0222_0745|ONVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:48|new_0222_0746|SLGC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:49|new_0222_0747|QSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|9.97|8.88|6.59|4.06|4.25|3.12|2.4|1.82|1.59|2.26|1.62|1.74|1.57|0.9468|1.225|1.46|1.92||
2025-07-04 08:45:51|new_0222_0748|RPTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|30.02|32.08|32.49|32.97|26.35|14.85|9.18|11.57|15.27|10.25|10.51|9.83|5.27|6.6|3.23|2.91|3.28|1.18|1.36||
2025-07-04 08:45:53|new_0222_0749|DYNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:54|new_0222_0750|EVGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|32|||||||78|96.1|112|103.66|79.8|79.8|85|85|86|79|103.2|112|115|167.6|182.1|171.1|139.49|92|101.2|100.2|83|68|66.6|68.4|67.3|57.3|54.212|53.048|46|38.233|38.4|30.3|26.8|24.5|22.405|15.7|16|14.2|15.5|10.5|13.6|29.6|76|35.2|27|19.9|11.4|9.475|11|6.3|8.16|6.4|7.427|5.951|7.58|7.71|4.05|1.62|1.48|1.1116||
2025-07-04 08:45:58|new_0222_0751|GENI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|20.5|21.24|20.51|9.51|5.3|3.06|4.21|4.88|4.84|5.72|6.62|5.55|6.88|5.13|7.62|10.04|8.68|9.98||
2025-07-04 08:46:00|new_0222_0752|KIND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|9.93|11.35|6.1|2.84|3.08|2.08|2.06|2.45|2.14|1.63|2.09|2.45|2.5|2.43|1.77|1.53||
2025-07-04 08:46:01|new_0222_0753|MNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||359.64|359.8|177.51|113.54|115.13|107.5|153.41|180.2|176.5|175|217.42|240.26|265.89|285.36|296.77|299.11||
2025-07-04 08:46:03|new_0222_0754|JOBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94|9.91|12.71|7.93|4.92|5.9|5.51|3.99|4.7|5.72|7.43|6.07|5.51|4.7|5|8.95|7|6.88||
2025-07-04 08:46:05|new_0222_0755|MYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:22:19|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-07-10 00:22:25|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-07-10 00:22:30|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-07-10 00:22:35|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-07-10 00:22:40|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-10 00:22:45|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-07-10 00:22:50|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-07-10 00:22:54|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-07-10 00:22:59|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-07-10 00:23:05|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-07-10 00:23:09|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-07-10 00:23:10|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-07-10 00:23:14|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-07-10 00:23:14|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-07-10 00:23:19|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-07-10 00:23:19|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-07-10 00:23:24|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-07-10 00:23:25|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-07-10 00:23:30|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-10 00:23:30|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-07-10 00:23:34|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-07-10 00:23:35|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-07-10 00:23:39|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-07-10 00:23:40|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-07-10 00:23:46|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:23:43|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-07-10 00:23:48|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-07-10 00:23:47|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-07-10 00:23:52|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-07-10 00:23:52|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-07-10 00:23:57|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-07-10 00:23:58|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-07-10 00:24:02|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-07-10 00:24:04|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-07-10 00:24:06|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-07-10 00:24:08|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-07-10 00:24:11|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-07-10 00:24:14|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-07-10 00:24:17|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-07-10 00:24:16|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-07-10 00:24:21|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-07-10 00:24:20|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-07-10 00:24:26|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-07-10 00:24:26|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-07-10 00:24:31|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:24:31|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-07-10 00:24:32|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-07-10 00:24:36|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|235.86||
2025-07-10 00:24:37|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-07-10 00:24:42|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-07-10 00:24:43|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-07-10 00:24:47|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-07-10 00:24:48|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-07-10 00:24:50|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-07-10 00:24:53|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-07-10 00:24:56|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-07-10 00:24:59|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-07-10 00:24:59|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-07-10 00:25:03|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-07-10 00:25:05|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-07-10 00:25:06|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-07-10 00:25:11|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-07-10 00:25:12|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-07-10 00:25:17|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-07-10 00:25:16|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-07-10 00:25:21|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-07-10 00:25:21|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|235.86||
2025-07-10 00:25:27|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-07-10 00:25:27|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-07-10 00:25:32|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-07-10 00:25:33|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-07-10 00:25:35|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-07-10 00:25:41|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-07-10 00:25:38|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-07-10 00:25:44|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:25:45|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72||
2025-07-10 00:25:44|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-07-10 00:25:47|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-07-10 00:25:50|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-07-10 00:25:53|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-07-10 00:25:55|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-07-10 00:25:58|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-07-10 00:26:00|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-07-10 00:26:04|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-07-10 00:26:05|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-07-10 00:26:11|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-07-10 00:26:11|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-07-10 00:26:14|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-07-10 00:26:20|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:17|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-07-10 00:26:21|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-07-10 00:26:22|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-07-10 00:26:27|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:24|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.57||
2025-07-10 00:26:28|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72||
2025-07-10 00:26:30|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-07-10 00:26:30|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-07-10 00:26:34|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-07-10 00:26:35|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-07-10 00:26:40|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-07-10 00:26:40|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-07-10 00:26:46|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-07-10 00:26:46|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-07-10 00:26:51|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-07-10 00:26:52|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-07-10 00:26:53|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-07-10 00:26:59|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:56|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-07-10 00:27:00|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-07-10 00:27:02|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-07-10 00:27:03|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.57||
2025-07-10 00:27:06|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-07-10 00:27:08|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-07-10 00:27:11|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-07-10 00:27:12|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-07-10 00:27:16|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:27:17|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-07-10 00:27:18|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-07-10 00:27:22|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-07-10 00:27:23|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-07-10 00:27:28|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|73.57||
2025-07-10 00:27:28|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-07-10 00:27:33|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-07-10 00:27:33|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-07-10 00:27:39|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-07-10 00:27:38|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|981.97||
2025-07-10 00:27:43|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-07-10 00:27:45|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-07-10 00:27:43|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-07-10 00:27:50|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-07-10 00:27:54|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-07-10 00:27:54|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-07-10 00:27:59|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:28:00|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-07-10 00:27:59|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-07-10 00:28:05|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-07-10 00:28:06|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-07-10 00:28:10|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|73.57||
2025-07-10 00:28:10|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|297.27||
2025-07-10 00:28:14|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-07-10 00:28:14|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-07-10 00:28:18|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|981.97||
2025-07-10 00:28:19|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-07-10 00:28:23|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-07-10 00:28:25|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-07-10 00:28:26|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-07-10 00:28:25|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-07-10 00:28:29|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-07-10 00:28:31|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-07-10 00:28:32|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-07-10 00:28:35|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-07-10 00:28:38|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-07-10 00:28:40|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-07-10 00:28:43|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-07-10 00:28:46|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-07-10 00:28:49|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-07-10 00:28:50|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.5|15.0625|13.375|15.25|17.4375|10.375|13.5|12.3125|12.3125|14.75||||17.57|25.78|21.44|16.5|16.88|16.55|16.02|19.42|23.4|23.67|23.7657|24.63|24.21|26.05|21.7|25.04|26.31|31.53|29.07|29.26|32.91|37.75|39.1|42.13|39.05|34.62|37.55|41.76|33.05|31.56|29.43|35.07|37.08|40.99|43.64|39.64|44.71|51.47|57.13|59.14|60.26|57.34|64.95|60.3|67.41|71.89|81.44|73.81|73.5|79.88|80.22|79.28|81.12|84.03|92.65|103.11|107.2|105.54|112.92|112.81|116.24|113.87|121.3|128.82|142.36|160.7|151.2|159.33|157.62|153.55|182.67|192.58|185.42|205.21|185.19|224.78|216.91|241.92|289.97|317.68|358.79|353.58|300.36|306.26|283.9|279.05|280.29|316.35|297.09|363.88|300.91|330.62|344.82|384.95|299.15|297.27||
2025-07-10 00:28:54|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-07-10 00:28:54|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-07-10 00:28:58|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-07-10 00:29:00|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-07-10 00:29:04|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-07-10 00:29:06|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-07-10 00:29:05|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-07-10 00:29:09|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-07-10 00:29:11|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-07-10 00:29:12|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-07-10 00:29:15|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|236.4||
2025-07-10 00:29:19|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-07-10 00:29:20|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-07-10 00:29:23|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-07-10 00:29:26|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-07-10 00:29:28|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-07-10 00:29:30|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-07-10 00:29:33|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-07-10 00:29:34|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-07-10 00:29:38|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-07-10 00:29:39|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-07-10 00:29:43|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-07-10 00:29:43|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-07-10 00:29:48|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-07-10 00:29:49|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-07-10 00:29:52|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|236.4||
2025-07-10 00:29:53|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-07-10 00:29:59|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:00|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-07-10 00:29:58|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-07-10 00:30:03|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:04|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-07-10 00:30:04|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-07-10 00:30:09|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-07-10 00:30:10|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-07-10 00:30:13|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-07-10 00:30:13|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-07-10 00:30:18|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-07-10 00:30:19|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-07-10 00:30:25|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:23|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-07-10 00:30:26|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-07-10 00:30:28|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-07-10 00:30:31|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-07-10 00:30:32|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-07-10 00:30:38|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:35|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-07-10 00:30:39|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-07-10 00:30:42|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:40|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-07-10 00:30:43|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-07-10 00:30:46|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-07-10 00:30:49|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-07-10 00:30:52|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-07-10 00:30:53|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-07-10 00:30:57|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-07-10 00:30:58|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-07-10 00:31:04|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:02|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-07-10 00:31:05|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-07-10 00:31:08|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|373.37||
2025-07-10 00:31:09|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-07-10 00:31:13|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-07-10 00:31:13|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-07-10 00:31:16|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-07-10 00:31:18|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-07-10 00:31:21|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-07-10 00:31:24|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-07-10 00:31:25|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-07-10 00:31:30|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-07-10 00:31:31|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-07-10 00:31:35|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-07-10 00:31:36|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-07-10 00:31:41|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:39|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-07-10 00:31:42|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-07-10 00:31:44|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|373.37||
2025-07-10 00:31:46|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-07-10 00:31:49|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-07-10 00:31:52|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-07-10 00:31:52|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|51.19||
2025-07-10 00:31:58|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-07-10 00:31:58|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-07-10 00:32:03|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:01|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-07-10 00:32:04|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-07-10 00:32:07|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-07-10 00:32:09|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-07-10 00:32:11|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-07-10 00:32:16|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:14|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-07-10 00:32:17|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-07-10 00:32:19|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-07-10 00:32:21|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-07-10 00:32:26|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|51.19||
2025-07-10 00:32:25|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-07-10 00:32:31|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-07-10 00:32:31|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-07-10 00:32:36|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:37|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-07-10 00:32:37|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-07-10 00:32:41|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-07-10 00:32:43|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-07-10 00:32:48|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77||
2025-07-10 00:32:46|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-07-10 00:32:51|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-07-10 00:32:52|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-07-10 00:32:56|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-07-10 00:32:57|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-07-10 00:33:02|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-07-10 00:33:02|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-07-10 00:33:07|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-07-10 00:33:07|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-07-10 00:33:12|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-07-10 00:33:13|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-07-10 00:33:17|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77||
2025-07-10 00:33:17|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-07-10 00:33:20|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-07-10 00:33:23|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-07-10 00:33:25|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-07-10 00:33:27|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-07-10 00:33:31|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-07-10 00:33:32|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-07-10 00:33:38|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:33:36|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-07-10 00:33:39|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-07-10 00:33:40|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-07-10 00:33:44|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-07-10 00:33:45|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-07-10 00:33:50|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-07-10 00:33:49|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|122.21||
2025-07-10 00:33:54|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-07-10 00:33:55|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-07-10 00:34:00|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-07-10 00:34:00|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-07-10 00:34:05|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:34:04|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-07-10 00:34:06|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-07-10 00:34:10|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-07-10 00:34:12|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-07-10 00:34:15|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-07-10 00:34:17|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|122.21||
2025-07-10 00:34:22|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-07-10 00:34:27|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-07-10 00:34:32|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-07-10 00:34:37|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-07-10 00:34:42|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-07-15 18:06:58|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-07-15 18:07:04|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-07-15 18:07:09|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-07-15 18:07:14|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-07-15 18:07:18|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-15 18:07:22|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-07-15 18:07:26|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-07-15 18:07:31|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-07-15 18:07:35|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-07-15 18:07:39|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-07-15 18:07:43|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-07-15 18:07:47|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-07-15 18:07:48|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-07-15 18:07:52|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-07-15 18:07:52|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-07-15 18:07:57|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-07-15 18:07:57|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-07-15 18:08:01|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-07-15 18:08:02|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-07-15 18:08:05|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-15 18:08:07|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-07-15 18:08:10|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-07-15 18:08:11|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-07-15 18:08:15|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:08:14|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-07-15 18:08:17|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-07-15 18:08:18|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-07-15 18:08:21|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-07-15 18:08:23|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-07-15 18:08:26|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-07-15 18:08:26|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-07-15 18:08:30|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-07-15 18:08:30|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-07-15 18:08:34|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-07-15 18:08:35|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-07-15 18:08:40|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-07-15 18:08:39|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-07-15 18:08:43|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-07-15 18:08:43|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-07-15 18:08:46|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-07-15 18:08:47|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-07-15 18:08:51|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-07-15 18:08:51|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-07-15 18:08:56|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-07-15 18:08:57|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-07-15 18:09:00|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:09:01|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|233.77||
2025-07-15 18:09:01|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-07-15 18:09:06|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-07-15 18:09:06|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-07-15 18:09:10|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-07-15 18:09:11|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-07-15 18:09:14|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-07-15 18:09:16|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-07-15 18:09:19|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-07-15 18:09:20|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-07-15 18:09:22|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-07-15 18:09:25|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-07-15 18:09:26|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-07-15 18:09:29|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-07-15 18:09:31|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-07-15 18:09:32|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-07-15 18:09:36|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-07-15 18:09:38|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-07-15 18:09:41|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-07-15 18:09:43|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-07-15 18:09:46|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-07-15 18:09:47|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|233.72||
2025-07-15 18:09:51|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-07-15 18:09:52|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-07-15 18:09:57|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-07-15 18:09:57|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-07-15 18:10:02|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:00|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-07-15 18:10:04|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72||
2025-07-15 18:10:05|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-07-15 18:10:06|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-07-15 18:10:08|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-07-15 18:10:12|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-07-15 18:10:13|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-07-15 18:10:17|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-07-15 18:10:18|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-07-15 18:10:22|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-07-15 18:10:23|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-07-15 18:10:26|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-07-15 18:10:28|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-07-15 18:10:29|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-07-15 18:10:34|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:32|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-07-15 18:10:35|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-07-15 18:10:37|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-07-15 18:10:39|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.515||
2025-07-15 18:10:42|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-07-15 18:10:47|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:44|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-07-15 18:10:48|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72||
2025-07-15 18:10:48|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-07-15 18:10:50|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-07-15 18:10:53|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-07-15 18:10:55|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-07-15 18:10:58|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-07-15 18:11:00|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-07-15 18:11:03|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-07-15 18:11:04|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-07-15 18:11:09|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-07-15 18:11:07|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-07-15 18:11:12|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-07-15 18:11:12|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-07-15 18:11:17|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:16|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-07-15 18:11:18|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-07-15 18:11:21|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.515||
2025-07-15 18:11:20|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-07-15 18:11:27|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:26|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-07-15 18:11:28|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-07-15 18:11:30|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-07-15 18:11:33|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-07-15 18:11:35|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-07-15 18:11:38|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|71.81||
2025-07-15 18:11:40|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-07-15 18:11:43|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-07-15 18:11:46|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-07-15 18:11:46|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|970.08||
2025-07-15 18:11:52|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-07-15 18:11:50|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-07-15 18:11:54|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-07-15 18:11:55|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-07-15 18:11:58|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-07-15 18:11:59|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-07-15 18:12:02|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-07-15 18:12:04|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-07-15 18:12:08|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:12:07|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-07-15 18:12:10|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-07-15 18:12:13|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-07-15 18:12:14|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-07-15 18:12:18|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.68||
2025-07-15 18:12:19|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|71.81||
2025-07-15 18:12:21|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-07-15 18:12:24|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-07-15 18:12:26|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-07-15 18:12:28|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|970||
2025-07-15 18:12:31|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-07-15 18:12:32|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-07-15 18:12:33|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-07-15 18:12:35|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-07-15 18:12:34|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-07-15 18:12:39|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-07-15 18:12:38|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-07-15 18:12:42|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-07-15 18:12:44|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-07-15 18:12:48|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-07-15 18:12:47|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-07-15 18:12:53|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-07-15 18:12:53|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-07-15 18:12:59|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.675||
2025-07-15 18:12:58|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-07-15 18:13:02|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-07-15 18:13:03|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-07-15 18:13:06|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-07-15 18:13:07|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-07-15 18:13:10|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-07-15 18:13:12|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-07-15 18:13:12|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-07-15 18:13:16|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-07-15 18:13:16|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|231.65||
2025-07-15 18:13:18|usa_0083|MS|price_second_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-07-15 18:13:21|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-07-15 18:13:23|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-07-15 18:13:25|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-07-15 18:13:27|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-07-15 18:13:30|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-07-15 18:13:33|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-07-15 18:13:34|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-07-15 18:13:39|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-07-15 18:13:38|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-07-15 18:13:43|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-07-15 18:13:42|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-07-15 18:13:47|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-07-15 18:13:48|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-07-15 18:13:52|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-07-15 18:13:52|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-07-15 18:13:57|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:13:55|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|231.65||
2025-07-15 18:13:59|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-07-15 18:14:02|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:00|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-07-15 18:14:03|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-07-15 18:14:04|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-07-15 18:14:09|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-07-15 18:14:09|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-07-15 18:14:13|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-07-15 18:14:12|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-07-15 18:14:17|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-07-15 18:14:17|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-07-15 18:14:22|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:21|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-07-15 18:14:23|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-07-15 18:14:26|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-07-15 18:14:27|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-07-15 18:14:30|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-07-15 18:14:31|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-07-15 18:14:35|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-07-15 18:14:38|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-07-15 18:14:39|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-07-15 18:14:40|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-07-15 18:14:44|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-07-15 18:14:46|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-07-15 18:14:48|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-07-15 18:14:51|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-07-15 18:14:52|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-07-15 18:14:58|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:55|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-07-15 18:14:59|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-07-15 18:15:00|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|365.36||
2025-07-15 18:15:04|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-07-15 18:15:03|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-07-15 18:15:15|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-07-15 18:15:20|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-07-15 18:15:25|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-07-15 18:15:30|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-07-15 18:15:35|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-07-15 18:15:38|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-07-15 18:15:43|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|365.35||
2025-07-15 18:15:47|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-07-19 13:26:49|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85||
2025-07-19 13:26:54|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3||
2025-07-19 13:26:59|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36||
2025-07-19 13:27:04|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21||
2025-07-19 13:27:08|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96||
2025-07-19 13:27:12|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78||
2025-07-19 13:27:17|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91||
2025-07-19 13:27:22|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264||
2025-07-19 13:27:26|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89||
2025-07-19 13:27:31|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49||
2025-07-19 13:27:35|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7||
2025-07-19 13:27:40|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96||
2025-07-19 13:27:45|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04||
2025-07-19 13:27:49|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8||
2025-07-19 13:27:54|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84||
2025-07-19 13:28:00|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13||
2025-07-19 13:28:05|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1||
2025-07-19 13:28:10|usa_0017|FB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:28:11|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32||
2025-07-19 13:28:16|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-07-19 13:28:21|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55||
2025-07-19 13:28:26|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08||
2025-07-19 13:28:31|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57||
2025-07-19 13:28:36|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9||
2025-07-19 13:28:39|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98||
2025-07-19 13:28:42|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06||
2025-07-19 13:28:47|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45||
2025-07-19 13:28:52|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01||
2025-07-19 13:28:56|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|245.45||
2025-07-19 13:29:01|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-07-19 13:29:05|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54||
2025-07-19 13:29:08|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-07-19 13:29:13|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19||
2025-07-19 13:29:17|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18||
2025-07-19 13:29:21|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04||
2025-07-19 13:29:26|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91||
2025-07-19 13:29:31|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2||
2025-07-19 13:29:35|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05||
2025-07-19 13:29:40|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32||
2025-07-19 13:29:45|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-07-19 13:29:49|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35||
2025-07-19 13:29:54|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:29:55|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72||
2025-07-19 13:29:57|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28||
2025-07-19 13:30:03|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61||
2025-07-19 13:30:07|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79||
2025-07-19 13:30:12|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66||
2025-07-19 13:30:18|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71||
2025-07-19 13:30:21|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85||
2025-07-19 13:30:26|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:30:27|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58||
2025-07-19 13:30:31|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.49||
2025-07-19 13:30:36|usa_0052|GS|price_second_month|0.7487969201155||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-07-19 13:30:41|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35||
2025-07-19 13:30:45|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67||
2025-07-19 13:30:50|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64||
2025-07-19 13:30:55|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-07-19 13:31:00|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59||
2025-07-19 13:31:05|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17||
2025-07-19 13:31:09|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95||
2025-07-19 13:31:13|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05||
2025-07-19 13:31:18|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:31:19|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67||
2025-07-19 13:31:24|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58||
2025-07-19 13:31:29|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|72.47||
2025-07-19 13:31:33|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54||
2025-07-19 13:31:37|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|950.95||
2025-07-19 13:31:42|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8||
2025-07-19 13:31:44|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94||
2025-07-19 13:31:49|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9||
2025-07-19 13:31:52|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85||
2025-07-19 13:31:57|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38||
2025-07-19 13:32:03|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78||
2025-07-19 13:32:08|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|282.44||
2025-07-19 13:32:12|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07||
2025-07-19 13:32:16|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-07-19 13:32:21|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.79|45.59|57.73|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92||
2025-07-19 13:32:24|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69||
2025-07-19 13:32:27|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86||
2025-07-19 13:32:30|usa_0083|MS|price_second_month|0.65027322404372|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-07-19 13:32:35|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38||
2025-07-19 13:32:40|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72||
2025-07-19 13:32:46|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82||
2025-07-19 13:32:52|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-07-19 13:32:57|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57||
2025-07-19 13:33:01|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9||
2025-07-19 13:33:07|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51||
2025-07-19 13:33:11|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|226.62||
2025-07-19 13:33:16|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03||
2025-07-19 13:33:21|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81||
2025-07-19 13:33:26|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58||
2025-07-19 13:33:30|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-07-19 13:33:34|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89||
2025-07-19 13:33:37|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61||
2025-07-19 13:33:43|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15||
2025-07-19 13:33:46|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64||
2025-07-19 13:33:52|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:53|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18||
2025-07-19 13:33:56|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:57|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53||
2025-07-19 13:34:02|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-07-19 13:34:05|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49||
2025-07-19 13:34:10|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67||
2025-07-19 13:34:16|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:34:17|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76||
2025-07-19 13:34:21|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65||
2025-07-19 13:34:25|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38||
2025-07-19 13:34:30|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90||
2025-07-19 13:34:34|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-07-19 13:34:40|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59||
2025-07-19 13:34:45|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99||
2025-07-19 13:34:48|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5||
2025-07-19 13:34:53|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|365.79||
2025-07-19 13:34:58|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97||
2025-07-19 13:35:02|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51||
2025-07-19 13:35:07|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98||
2025-07-19 13:35:11|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6||
2025-07-19 13:35:16|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28||
2025-07-19 13:35:21|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64||
2025-07-19 13:35:26|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:27|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94||
2025-07-19 13:35:31|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7||
2025-07-19 13:35:36|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|50.1||
2025-07-19 13:35:41|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64||
2025-07-19 13:35:46|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:47|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34||
2025-07-19 13:35:51|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59||
2025-07-19 13:35:56|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37||
2025-07-19 13:36:02|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77||
2025-07-19 13:36:06|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28||
2025-07-19 13:36:11|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12||
2025-07-19 13:36:16|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2||
2025-07-19 13:36:21|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91||
2025-07-19 13:36:26|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77||
2025-07-19 13:36:29|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8||
2025-07-19 13:36:33|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08||
2025-07-19 13:36:38|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97||
2025-07-19 13:36:43|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27||
2025-07-19 13:36:49|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64||
2025-07-19 13:36:54|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66||
2025-07-19 13:36:59|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87||
2025-07-19 13:37:03|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62||
2025-07-19 13:37:08|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44||
2025-07-19 13:37:13|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:14|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-07-19 13:37:19|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59||
2025-07-19 13:37:23|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|114.39||
2025-07-19 13:37:29|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05||
2025-07-19 13:37:33|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38||
2025-07-19 13:37:38|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54||
2025-07-19 13:37:42|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59||
2025-07-19 13:37:47|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07||
2025-07-19 13:37:51|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:52|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82||
2025-07-19 13:37:58|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2||
2025-07-19 13:38:00|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35||
2025-07-19 13:38:04|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:05|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:06|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77||
2025-07-19 13:38:10|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41||
2025-07-19 13:38:15|usa_0173|INTU|price_second_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.7917|3.6467|5.5633||6.3333|7.8333|13||7.875|5.25|5.25||3.8233|5.3333|6.875||10.2083|7.76|12.0833||15.0217|14.61|29.97||20.69|28.5|19.72||19.995|17.9|21.39||24.86|22.765|23.46||22.3|24.12|26.43||19.29|22.7|22.005||22.555|22.405|26.65||30.27|32.09|30.51||30.08|30.3|31.61||27.57|31.61|23.79||28.19|28.5|30.73||34.77|43.81|49.3||51.86|47.44|52.59||59.35|58.88|59.4754||61.04|66.31|76.32||80.53|87.65|92.19||100.77|88.75|96.5||111.61|110.01|114.61||132.81|142.14|157.78||204.305|227.4|196.85||261.33|265.94|261.93||296.19|326.21|379.85||490.17|539.51|643.22||385.44|387.32|389.22||458.19|510.94|625.03||657.21|621|628.5||787.63||
2025-07-19 13:38:20|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08||
2025-07-19 13:38:25|usa_0175|HUM|price_second_month|0.13787761425252|||||||||||||||||||||||||||||32.6667|29.6667|28.0867||31.92|30.25|26.87||21.12|21.62|20.5||11.25|12.88|17.75||16.13|23.63|22.63||17.75|20.13|27.38||17.88|20.25|19||23.13|23.81|20.75||31.19|16.38|17.81||12.94|6.88|8.19||4.88|10.75|15.25||9.85|12.06|11.79||15.63|12.4|10||15.1|18.05|22.85||16.9|19.98|29.69||39.74|47.88|54.33||53.7|66.09|55.31||60.91|69.88|75.31||39.77|41.2|37.28||32.26|37.3|43.89||45.67|50.24|54.74||80.54|72.73|87.61||77.44|70.15|68.63||84.38|93.33|103.22||127.72|130.29|143.63||191.28|179|178.51||179.88|176.89|204.03||240.62|243.63|248.07||297.63|338.52|286.48||265.3|255.67|366.52||387.75|413.89|410.27||442.72|389.15|463.86||468.07|485.19|512.19||447.13|486.52|457.81||373.65|316.74|253.71||244.48||
2025-07-19 13:38:30|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14||
2025-07-19 13:38:34|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07||
2025-07-19 13:38:39|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49||
2025-07-19 13:38:44|usa_0179|TWTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:45|usa_0180|DFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:46|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12||
2025-07-19 13:38:48|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.93|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26||
2025-07-19 13:38:54|usa_0185|SRE|price_second_month|0|4.875|4.9375|5.3125|5.0625|4.625|5.1875|5.6563|5.6875|6.7188|6.6875|6.5625|7.9063|8.4688|10.5313|9.125|9.25|8.1875|8.5|7.7813|8.375|8.375|8.8438|9.8438|9.4688|9.9063|10.5|10.8125|10.6875|10.7813|10.3438|11.1875|10.8438|9.5313|10.4375|11.0313|11.25|11.6875|12.3125|11.6875|13.25|12.875|13.6875|12.5|11.5|10|9.75|9.875|10.8125|11.3125|10.875|11.375|11.5625|10.875|11.4375|11.1875|11.1875|11.8125|12|13|12.75|12.7815|12.7188|12.5313|10.5|10.75|11.1563|9.25|9|9.4063|9.75|12.2188|11.175|13.65|13.545|11.58|11.16|12.5031|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.503|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.12|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59||
2025-07-19 13:38:59|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39||
2025-07-19 13:39:03|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:04|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.146|7.4924|4.5548|5.3927|4.852|3.41|3.1178|1.8268|2.4357|1.3494|1.0084|1.7489|2.9716|3.3077|3.2298|2.8011|3.8387|4.8325|5.0128|5.8312|8.1257|12.3882|12.7292|16.5582|19.0719|16.3634|16.2367|23.0811|25.4487|35.2745|37.1305|45.149|21.4053|34.6266|34.9871|34.3733|27.2706|36.2244|38.6115|41.7877|58.6528|70.0326|69.3701|50.3323|26.9978|50.1277|41.9241|40.5308|49.2216|47.7601|68.8732|75.2256|89.9278|173.5324|153.3352|174.4775|181.4729|190.4365|199.7313|192.5312|170.1321|145.2777|139.7924|164.6468|131.2868|163.0976|170.2295|194.6065|209.8153|222.1597|264.7463|343.9373|302.5198|292.1143|304.4197|274.1093|307.5082|258.842|345.3013|346.9186|297.775|479.891|386.8844|445.2546|367.4569|333.3272|234.0851|199.9749|216.46|194.0804|199.1175|161.7921|95.2475|137.3567|104.63|131.4|140.14|88.74|80.37||
2025-07-19 13:39:07|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46||
2025-07-19 13:39:13|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01||
2025-07-19 13:39:17|usa_0191|ABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:18|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97||
2025-07-19 13:39:23|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|386.89||
2025-07-19 13:39:27|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81||
2025-07-19 13:39:32|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:33|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24||
2025-07-19 13:39:35|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48||
2025-07-19 13:39:40|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88||
2025-07-19 13:39:45|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26||
2025-07-19 13:39:50|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12||
2025-07-19 13:39:53|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27||
2025-07-19 13:39:56|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81||
2025-07-19 13:40:02|usa_0205|DG|price_second_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|27.67|30.79||33.42|37.08|41.45||54.02|51.18|42.95||51.17|57.92|60.93||61.68|63|69.4||77.88|71.19|72.69||92.9|71.72|74.53||70.79|76.99|92.48||99.73|109.15|105.95||136.47|156.7|155.31||190.67|203.5|210.39||216.99|219.55|228.32||243.58|245.76|247.55||171.15|105.8|132.21||128.52|86.01|74.64||113.31||
2025-07-19 13:40:08|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.87|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12||
2025-07-19 13:40:12|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.1125|23.6975|22.4986|23.5428|28.3846|24.0177|23.8271|24.5873|26.2959|30.9469|30.4733|18.4171|21.787|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28||
2025-07-19 13:40:16|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|161.06|159.52|176.62|204.56|222.04|187.06|163.03|156.53|154.14|166.43|163.01|192.7|175.79|199.94|170.8|183.49|175.25|167.24|166.26||
2025-07-19 13:40:19|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667||
2025-07-19 13:40:23|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2||
2025-07-19 13:40:28|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66||
2025-07-19 13:40:33|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45||
2025-07-19 13:40:34|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18||
2025-07-19 13:40:38|usa_0214|AZO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||29|24|24|26.38|23.13|26|24.75|24.13|36.5|28.88|25.63|21.63|24.5|28.69|29.56|27.44|30.19|34.25|26.31|33.88|30|24.69|26.56|26.25|22.94|22.88|26.81|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.57|77.2|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98|1118.37|1464.12|1623.57|1784.84|1986.35|1955.47|2137.39|2532.88|2438.85|2663.31|2481.72|2477.13|2762.13|2956.4|3133.69|3009|3350.21|3762.6|3713.93||
2025-07-19 13:40:43|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:40:44|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85||
2025-07-19 13:40:49|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75||
2025-07-19 13:40:54|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64||
2025-07-19 13:40:57|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73||
2025-07-19 13:41:02|usa_0220|CERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:03|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501.5|508.5|519|527|539|543|29.675|107.5|16.215|20.385|16.85|3.54||
2025-07-19 13:41:05|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58||
2025-07-19 13:41:10|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77||
2025-07-19 13:41:14|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59||
2025-07-19 13:41:19|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.8|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6||
2025-07-19 13:41:22|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33||
2025-07-19 13:41:26|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55||
2025-07-19 13:41:31|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03||
2025-07-19 13:41:36|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64||
2025-07-19 13:41:41|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65||
2025-07-19 13:41:45|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.55||
2025-07-19 13:41:50|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:51|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47||
2025-07-19 13:41:54|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44||
2025-07-19 13:42:00|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02||
2025-07-19 13:42:05|usa_0237|VNO|price_second_month|0.053245805981036|||||||||||||||||||||||||||||37.6957|38.7936|39.1596||9.4239|10.1998|9.8814||11.2538|12.3517|15.1881||13.1313|15.0051|12.2602||13.3582|12.5347|13.1313||12.7653|13.7242|13.7242||14.9612|14.8221|19.2138||26.3979|31.0861|34.358||29.0952|24.2497|24.5205||25.8453|23.7885|23.7885||25.4354|27.1775|28.0412||28.5755|29.0586|30.4493||33.8163|28.8756|27.2287||31.9132|35.1631|40.0745||41.8019|45.8789|55.7237||58.8492|63.4019|61.0963||71.4022|79.7831|88.9325||80.3979|80.0393|64.3754||64.412|66.5713|44.1735||32.9599|47.1452|51.1929||53.3961|62.6041|60.9938||68.2035|54.6185|56.258||61.4696|59.3249|58.6149||60.6425|61.5281|64.9903||78.1215|73.1662|86.1584||76.7179|73.0731|80.7829||80.9122|81.7931|84.3468||75.8855|76.88|78.18||73.92|73|62.03||64.1|63.67|66.5||38.21|33.71|37.34||46.67|42.01|41.86||28.59|23.16|20.81||18.14|22.68|28.25||26.29|39.4|42.04||38.24||
2025-07-19 13:42:10|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:11|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82||
2025-07-19 13:42:14|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:15|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95||
2025-07-19 13:42:20|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22||
2025-07-19 13:42:24|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:25|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|17.12|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48||
2025-07-19 13:42:30|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94||
2025-07-19 13:42:34|usa_0247|MRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:35|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|170.57||
2025-07-19 13:42:40|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07||
2025-07-19 13:42:44|usa_0251|SWKS|price_second_month|0|||||||||||||||||||||||||||||0.96|0.8767|0.7933|1.3333|1.1667|1.1667|0.7933|0.8767|0.9167|0.9167|1.0433|1.0433|1.0833|1.7933|1.5833|1.2933|1.46|2.1267|2.1267|3.0433|4.5433|5.7067|4.9167|3.1667|3.21|2.6667|2.6267|2.21|2.46|4.8767|6.2067|5.4367|5.52|3.1667|7.29|10.185|17.405|28.47|30.25|72.595|46.06|50.44|30.56|16.12|22|31.76|24|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.78|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|141.17|177.82|170|183.46|151.66|138.17|108.87|98.55|95.62|111.57|103.51|108.74|96.93|104.92|92.66|109.59|87.59|66.66|69.03||
2025-07-19 13:42:49|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:50|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|13.0941|15.3749|16.5157|12.969|13.48|16.04|17.195|17.335|18.5|24.15|24.16|22.01|22.05|26.075|25.93|28.725|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32||
2025-07-19 13:42:56|usa_0254|LNG|price_second_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||12|6|10||10.5|14|15||2.12|6|7.94||7.82|6.26|4.12||4.68|1.76|2||2.76|2.76|1.44||1.44|1.4|1.205||1|0.575|0.5||0.65|0.475|0.64||2.255|3|5.85||9.785|9.88|31.85||31.1|41.36|37.22||39|29.71|28.87||38.79|39.17|32.64||4.37|2.25|2.85||2.94|2.93|2.42||2.82|2.52|5.52||9.16|5.15|8.69||14.74|15.53|18.78||27.76|34.14|43.12||71.7|80.03|70.4||69.26|48.3|37.25||37.55|43.6|41.43||48.71|45.04|53.84||65.19|69.49|59.19||68.45|63.06|61.07||48.32|46.27|60.03||86.74|97.67|101.42||133.03|165.91|149.96||152.36|165.96|170.71||174.83|179.84|214.87||243.52||
2025-07-19 13:43:02|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93||
2025-07-19 13:43:07|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.22|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34||
2025-07-19 13:43:10|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59||
2025-07-19 13:43:12|usa_0258|HES|price_second_month|0|||||||||||||||||||||||||||||13.7067|15.61|14.9433|14.6933|16.1633|17.5233|14.2533|12.5967|13.9733|15.3533|13.8733|15.7233|16.6533|16.3133|14.4267|14.3967|15.4167|15.6967|14.26|15.4067|16.0067|14.9867|15.0733|16.39|18.1933|16.2833|18.8967|17.1767|17.2633|18.75|18.1667|19.2133|17.6333|16.07|18.2067|14.9267|19.7767|20.5267|19.21|16.81|22.2067|22.8133|20.4167|24|28.5467|25.9033|19.3667|23.09|27.4167|24.3667|18.6667|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6167|33.4667|30.95|42.3667|40.84|46.1033|50|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|47.18|65.53|83.82|68.75|74.52|101.06|123.07|120.78|143.91|134.7|126.67|154.5|140.56|145.75|154.1|138.06|147.18|148.94|132.19||
2025-07-19 13:43:17|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78||
2025-07-19 13:43:21|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84||
2025-07-19 13:43:26|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7||
2025-07-19 13:43:30|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49||
2025-07-19 13:43:35|usa_0264|ADS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:43:36|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46||
2025-07-19 13:43:40|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1||
2025-07-19 13:43:45|usa_0267|DLTR|price_second_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04||
2025-07-19 13:43:50|usa_0268|ROP|price_second_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84||
2025-07-19 13:43:55|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91||
2025-07-19 13:43:59|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74||
2025-07-19 13:44:04|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63||
2025-07-19 13:44:09|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:10|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|136.27|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|126.87|148.07|143.58|135.14|147.56|170.14|171.58|153.74|165.35|169.24|167.79|203.51|202.7|249.87|231.17|234.69|289.09|280.45|263.83||
2025-07-19 13:44:13|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:14|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64||
2025-07-19 13:44:19|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19||
2025-07-19 13:44:24|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|62.62||
2025-07-19 13:44:28|usa_0281|KSS|price_second_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.25|5.2813|5.4375||6.485|5.6725|7.0475||7.845|9|9.72||15.75|16.7825|17.345||24.5|23.905|33.875||38.03|37.44|35.065||56.75|54.19|71||57.28|55.61|66.29||66|58.45|52.37||59.35|56.07|44.3||45.76|50.76|47.01||56.35|48.13|44.39||56.63|70.6|70.91||60.8|54.97|45.53||41.91|35.13|36.71||48.55|57.22|50.37||47.69|51.22|50.78||54.71|53.01|45.99||49.72|53.28|46.29||52.98|56.8|50.63||53.54|54.22|59.72||61.32|46.12|49.75||41.59|43.75|39.83||41.35|41.76|64.77||73.87|75.73|68.69||53.86|51.26|42.75||19.04|21.29|44.06||50.8|48.53|59.71||29.14|29.95|32.37||28.45|22.55|25.76||21.66|18.48|13.21||9.58||
2025-07-19 13:44:33|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|143.46||
2025-07-19 13:44:38|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|19.07||
2025-07-19 13:44:43|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93||
2025-07-19 13:44:49|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81||
2025-07-19 13:44:54|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25||
2025-07-19 13:44:56|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55||
2025-07-19 13:45:01|usa_0290|MOS|price_second_month|0.47963800904977|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48||
2025-07-19 13:45:08|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89||
2025-07-19 13:45:13|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89||
2025-07-19 13:45:17|usa_0293|DISH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:45:18|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89||
2025-07-19 13:45:22|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09||
2025-07-19 13:45:26|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36||
2025-07-19 13:45:31|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14||
2025-07-19 13:45:35|usa_0298|HST|price_second_month|0.015243902439024|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36||
2025-07-19 13:45:41|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13||
2025-07-19 13:45:45|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94|29.69|28.88|30.94|29.25|31.81|28.56|23.31|18.5|25.13|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94||
2025-07-19 13:45:48|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69||
2025-07-19 13:45:53|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43||
2025-07-19 13:45:59|usa_0305|TRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|20.1399|25.5034|23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.6767|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82|198.645||
2025-07-19 13:46:03|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6927|2.1875|1.3385|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.027|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22||
2025-07-19 13:46:06|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:07|usa_0310|DVA|price_second_month|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||10||14.0833|13.3333|12.0833||13.4167|16.6667|9.1667||11.5|8|9.8533||5.1867|2.48|2.23||2|2.5|5.71||6.7767|6.7833|8.15||7.9333|7.8667|8.2233||8.9267|10.61|13||15.415|15.575|19.765||22.74|23.035|25.32||24.85|28.935|28.44||26.94|31.59|28.175||26.565|28.505|24.785||24.73|28.32|29.37||31.22|34.515|34.745||43.305|31.335|37.905||49.105|51.805|55.265||60.4|56.9|63.37||72.32|73.14|75.74||79.47|72.33|69.71||77.32|66.07|64.2||64.76|59.39|72.25||69.44|71.63|51.46||56.26|57.07|75.03||79.14|85.65|117.4||120.43|116.26|113.76||79.96|82.77|74.67||100.47|94.53|104.76||138.57|163.93|149.55||142.45||
2025-07-19 13:46:12|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56||
2025-07-19 13:46:15|usa_0313|MNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:16|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65||
2025-07-19 13:46:20|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91||
2025-07-19 13:46:25|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88||
2025-07-19 13:46:30|usa_0317|RHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:31|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57||
2025-07-19 13:46:36|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52||
2025-07-19 13:46:40|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01||
2025-07-19 13:46:44|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09||
2025-07-19 13:46:48|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9||
2025-07-19 13:46:53|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13||
2025-07-19 13:46:56|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54||
2025-07-19 13:47:02|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28||
2025-07-19 13:47:08|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56||
2025-07-19 13:47:12|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97||
2025-07-19 13:47:16|usa_0328|ALTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:17|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21||
2025-07-19 13:47:23|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89||
2025-07-19 13:47:26|usa_0331|BBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:27|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.16|126.08|38.4|30.08|52.8|47.68|14.72|11.84|11.2|3.86|5.79|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|692.38|688.09|735.26|843.45|779.36|673.38|671.81|655.89|656.07|688.27|696.81|792.54|794.35|891.87|781.46|834.36|936.37|904.62|863.46||
2025-07-19 13:47:30|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29||
2025-07-19 13:47:36|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06||
2025-07-19 13:47:41|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44||
2025-07-19 13:47:46|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:47|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74||
2025-07-19 13:47:52|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13||
2025-07-19 13:47:57|usa_0342|FLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:58|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:59|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03||
2025-07-19 13:48:03|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93||
2025-07-19 13:48:06|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18||
2025-07-19 13:48:10|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99||
2025-07-19 13:48:14|usa_0348|LH|price_second_month|0|||||||||||||||||||||||16.913|16.6445|18.7922|21.2084|23.0876|24.1614|27.9199|28.9937|30.336|33.0206|45.6382|47.5175|51.8128|55.8397|48.3228|48.5913|52.0813|32.2152|38.3898|35.1683|26.846|28.7252|25.5037|26.5776|26.043|29.7999|32.2152|29.7999|18.5257|16.6464|16.3761|8.5907|5.9073|8.0543|6.1749|5.6371|4.4307|4.1611|4.5638|2.4161|2.8188|3.8927|5.3692|6.1746|8.0538|8.5907|15.4365|25.4098|30.5105|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5268|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9946|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.669|76.1138|85.4691|82.2304|87.4965|80.3577|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7983|260.6255|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97||
2025-07-19 13:48:19|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86||
2025-07-19 13:48:24|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38||
2025-07-19 13:48:29|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.98|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.13|118.32|101.91|104.16|96.17|93.94|111.39|108.41|91.67|106.42|95.18|89.66|69.88|79.24||
2025-07-19 13:48:33|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.73|27.82|30.45|33.73|33.73|34.52|36.89|42.18|47.97|47.93|47.78|58.05|59.9|62.13|62.63|63.79|60.63|63.88|62.18|71.81|73.445|73.08|73.64|68.22|78.79|83|83.96|82.92|79.52|80.16|93.82|102.19|105.66|118.89|120.06|125.38|142.21|161.54|145.98|155.11|160.46|189.13|194.48|188.36|173.7|201.76|229.32|194.27|170.94|187.85|178.65|171.11|215.76|241.67|240.03|242|253.64|272.82|290.73|296.91|313.77||
2025-07-19 13:48:36|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.6834|7.2512|6.5907|7.9861|5.2914|6.5418|6.9827|6.9082|7.9861|7.5452|7.5452|6.9572|5.0229|5.9166|3.3434|2.5105|3.6746|3.4551|3.6021|5.1817|5.5971|7.3982|7.1179|7.8783|8.429|9.7166|9.793|8.3408|7.8391|9.6343|11.3138|13.2168|14.0124|13.1619|12.2055|12.7739|14.1771|15.8546|16.3407|16.7209|18.2848|18.0653|19.5469|20.1975|20.4484|20.9814|22.8079|23.1842|23.4468|21.8398|22.9216|14.0046|14.377|17.8497|20.7659|19.4646|22.2749|22.1103|20.6953|22.4885|27.0372|28.1503|25.8338|25.2185|29.0126|29.1263|30.1062|31.6583|34.9704|37.7415|39.6072|44.683|46.6585|46.8976|46.9133|53.7764|54.8935|55.5285|53.6236|61.3333|64.8492|68.0946|64.1985|58.3858|67.244|72.1082|68.075|56.0106|51.8872|54.2468|60.8944|69.925|59.3|64.46|61.62|68.9|60.94|60.72|66.44|64.31|61.85|76.04|75.59|71.06|86.38|85.64|73.41|80.92|78.31|73.9|76.54|66.73|76.47|69.34|70.55|77.05|72.17|69.99||
2025-07-19 13:48:40|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|23.875|11.7917|17.875|17.3333|19.5|17.7917|19.8333|26.2083|22.8333|37.1667|29.4583|34.3333|37.3467|47.2667|45.2333|44.42|46.2667|34.9333|36.34|28.2733|36.6667|45.2|44.3333|56.3333|48.75|49.05|63.38|64.76|66.7|72.61|78.84|98.43|90.2|92.53|102.11|113.49|130.2|113.25|124.25|96.35|102.5|95.22|28|35.98|56.11|65.33|65.21|71.13|71.65|64.21|87.41|106.75|105.73|87.16|94.57|106.39|103.07|117.62|128.87|146.23|164|174.32|200.25|188.05|188.6|211.15|203.59|216.42|223.66|186.44|177.23|138.69|173.52|142.05|148.1|167.93|153.85|176.69|198.67|189.36|160.86|146.09|111.12|109.61|83.82|76.63|85.37|75.22|66.62|68.65|87.12|139.97|164|170.11|170.13|138.36|133.62|127.36|160.42|159.41|139.09|134.01|135.55|156.31|162.6|173.83|187.54|170.85|176||
2025-07-19 13:48:44|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7485|24.597|24.0667|20.418|22.6772|20.4816|23.0696|22.0726|21.415|24.597|25.7213|28.4366|28.967|29.7837|29.964|31.0777|32.1384|33.8567|37.9721|35.0764|33.6445|31.2368|36.6356|37.3039|39.6267|46.6696|48.2606|53.0336|61.1266|59.8007|65.7087|70.1423|78.3307|92.1831|105.2293|118.3287|143.4454|154.7309|148.579|118.2756|110.2039|97.0516|105.7491|91.2179|20.1104|12.325|24.2894|37.4311|47.1151|54.158|66.0693|63.9374|69.368|80.3247|95.4712|76.623|69.8347|80.6642|79.5611|85.4902|79.9535|86.5721|92.2573|92.4801|95.9591|105.3566|116.1331|115.9846|123.1865|134.6312|125.8594|109.7902|125.2442|93.5301|107.5098|124.8624|111.7525|119.5166|107.1598|102.2276|108.4326|102.8004|103.4368|110.7342|102.2701|96.2242|91.2179|85.0872|90.5072|83.1992|44.6755|49.5971|61.413|71.1835|81.6441|72.2244|71.5545|79.52|61.77|44.17|41.96|34.05|23.13|39.26|36.57|48.48|52.97|66.64|78.19|64.54|56.77||
2025-07-19 13:48:47|usa_0357|SJM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||25.3941|23.4105|23.4105|22.0877|23.278|23.5425|20.7648|17.9875|18.649|17.5911|23.0136|29.4289|24.9974|27.7091|26.2542|22.7486|26.1872|23.6095|23.5425|22.3516|20.6327|19.0456|20.3678|25.7253|29.5739|27.7221|27.5103|27.14|37.4352|35.7634|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52|115.6|126.53|129.57|120.03|135.82|135.41|128.01|137.41|158.46|157.37|147.67|122.91|126.38|125.87|109.04|121.1|110.12|118.41|98.2||
2025-07-19 13:48:52|usa_0358|SRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:48:53|usa_0359|DOV|price_second_month|0|||||||||||||||||||||||||||||6.7795|5.4203|6.0062|6.885|7.3236|6.4447|5.8588|6.4246|6.8013|7.0942|7.4491|7.9312|7.9931|8.7682|9.9182|10.2547|8.882|9.6788|8.5472|9.96|10.9745|13.3515|13.0167|14.8982|15.9026|14.7308|17.8712|16.6157|19.2103|23.1441|22.4511|25.866|25.1093|18.2461|23.8572|22.7658|25.2366|25.9061|29.1268|25.8191|31.1356|32.7292|27.4127|25.6852|28.3836|24.0514|24.6808|26.4954|23.8304|19.2371|20.8039|17.0877|20.295|25.4575|25.7053|26.2409|26.0869|25.2633|27.0846|25.8927|25.3571|27.252|27.0846|32.0998|32.7024|32.5551|33.68|31.9993|33.5126|33.0774|30.9883|27.7944|36.211|33.064|19.9736|16.6994|21.0517|23.1608|27.3725|30.3053|30.0575|29.9705|36.6998|43.0207|45.016|38.5144|36.8069|42.8667|37.8716|38.7085|42.5787|49.1139|52.3948|56.948|60.7579|63.1416|70.3699|70.9269|62.1447|58.1573|60.8613|50.0048|53.1931|49.0604|53.8792|58.5205|58.6093|64.6551|66.6327|68.5134|78.8695|80.7987|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84|122.03|123.26|150.5|174.36|163.85|156.86|133.91|124.96|141.95|149.9|133.33|148.3|141.16|165.38|183.82|186.03|205.9|198.77|177.75||
2025-07-19 13:48:59|usa_0360|FAST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5078|0.6134|0.6603|0.7306|0.8906|1.0313|1.2969|1.1213|1.4063|1.4531|1.3438|1.1328|1.4609|1.8009|1.6563|1.3713|1.5469|0.9122|1.2891|1.1875|1.6016|1.5666|1.2031|1.3809|1.9728|1.9963|1.9259|1.875|2.0972|2.0547|1.8841|2.3356|2.4694|2.2012|2.2331|2.0787|2.0894|2.5269|3.105|3.0275|3.235|3.9238|3.8225|3.6538|3.6325|3.7862|4.9625|5.4887|5.375|4.585|4.4988|4.4088|5.4175|5.7012|4.955|5.0825|6.18|6.4912|4.8137|3.765|4.1525|4.525|4.635|5.5462|6.305|5.6588|6.69|7.7663|8.295|8.3675|10.4125|13.17|11.0575|10.7725|10.4525|12.9075|13.045|10.9975|11.6325|11.7975|12.1875|11.32|11.3|10.3875|10.3775|9.635|10.145|11.3225|11.5075|10.7775|11.85|12.5075|10.7925|10.6675|13.0975|13.68|13.3075|14.59|14.815|15.735|15.295|15.31|17.76|17.11|20.63|24.43|24.725|23.185|26.52|27.925|29.585|25.73|26.78|25.165|25.755|25.78|26.925|28.79|29.985|36.505|32.99|34.14|41.78|37.865|41.34||
2025-07-19 13:49:05|usa_0361|LRCX|price_second_month|0|||||||||||||||||||||||||||||0.186|0.1111|0.114|0.136|0.1973|0.2527|0.2807|0.3056|0.2556|0.3|0.464|0.5916|0.8222|1.0471|1|1.2|0.9583|1.1833|1.4083|1.3333|1.9083|2.0083|1.825|1.2293|1.325|0.7863|1.196|1.271|1.2127|1.8833|1.021|0.9417|0.7937|0.3647|0.596|0.9853|0.925|1.8813|2.5877|5.2043|3.213|3.013|1.5|2.15|2.762|2.831|2.192|2.164|2.274|1.163|1.624|1.333|1.785|2.561|3.196|2.557|2.513|2.155|2.601|3.144|3.065|3.17|3.755|4.31|4.479|4.273|5.26|4.466|5.372|5.363|4.585|4.024|4.07|3.676|2.02|1.956|2.619|3.07|3.399|3.391|3.786|3.611|4.54|5.49|4.6995|3.716|4.077|4.17|3.73|3.413|3.512|4.23|4.678|4.667|5.211|5.173|6.204|7.191|8.264|8.246|8.225|7.277|7.82|7.33|8.281|9.332|10.602|11.854|15.517|16.598|19.233|19.186|19.818|17.309|15.696|17.609|17.461|21.051|26.683|29.343|27.367|33.634|45.266|56.719|64.985|60.482|67.985|56.135|52.003|43.791|47.238|48.601|61.67|70.24|71.592|93.825|93.244|82.101|73.88|76.74|80.79||
2025-07-19 13:49:11|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3|0.3375|0.3031|0.2906|0.2469|0.2813|0.25|0.3063|0.3094|0.2875|0.2625|0.2406|0.2562|0.225|0.2|0.2313|0.3016|0.2469|0.3281|0.3454|0.3719|0.2579|0.2117|0.225|0.1891|0.1625|0.093|0.1805|0.1943|0.2988|0.3669|0.5414|0.6985|0.8307|1.112|0.8267|1.1325|1.725|2.177|2.141|1.9265|1.741|1.586|2.1295|2.221|2.573|2.693|3.159|2.7805|2.129|2.38|2.5585|2.6605|2.408|2.051|1.872|1.7085|2.131|1.919|1.562|1.919|2.354|2.3345|2.736|3.388|3.399|4.247|5.207|6.316|6.137|7.223|8.547|9.135|9.548|8.962|10.399|11.198|12.237|14.642|14.112|13.004|13.39|15.386|17.624|17.428|17.062|17.87|16.914|19.22|16.79|15.014|14.182|11.03|11.902|13.648|12.986|14.862|17.656|19.026|19.07|20.156|20.376|18.888|17.702|24.404|29.766|28.162|31.792|36.34|38.85|45.066|40.758|37.472|37.03|45.262|46.652|41.918|43.7|40.602|50.864|57.058|53.51|56.734|55.35|48.4||
2025-07-19 13:49:15|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|31.21|32.96|36.72|45.46|53.76|67.08|54.39|56.9|63.96|79.06|77.26|68|84.91|53.01|71.63|72.62|83.42|93.18|105.36|110.41|126.63|156.76|176.3|182.1|165.74|229.5|264.19|265.78|281.28|352.94|377.98|453.34|527.48|550.26|454.4|621.85|647.7|550.15|467.47|459.99|396.85|431.86|549.12|561.82|665.24|752.84|728.86|838.22|1070.07|922.29|1021.84||
2025-07-19 13:49:18|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|557.81|403.06|483|615.41|572.55|612.72|607.47|625.25|656.21|579.59|606.98|629.36|743.87|783.22|902.74|970.2|1172|1326.19|1373.21|1260.32|1367.2|1431.5||
2025-07-19 13:49:22|usa_0365|COH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:23|usa_0366|KSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:24|usa_0367|TRW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:25|usa_0368|CHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.8333|2.115|1.7083|1.5|1.74|1.9067|1.5208|1.6875|1.6667|1.7608|1.875|2.2192|2.2083|2.3858|2.4483|2.3908|2.5258|2.255|2.88|3.4792|3.5575|3.875|4.6667|2.8433|3.0317|2.99|3.5317|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5667|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83|87.77|78.75|85.73|83.66|89.38|97.85|90.06|83.71|81.87|83.78|92.45|96.77|96.63|100.12|107.01|101.88|110.13|111.2|98.31||
2025-07-19 13:49:29|usa_0369|XLNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:30|usa_0370|EFX|price_second_month|0|||||||||||||||||||||||||||||7.445|6.15|5.395|7.46|7.23|6.805|5.51|6.63|6.97|6.435|7.475|8.125|8.03|9.755|9.865|11.75|13.94|14.75|12.875|15.44|15.69|19.44|20.815|20.75|24.75|25.5|32.75|29.75|31.25|29.44|34.13|35.94|36.38|35.63|41.5|37.75|36|30.5|24.75|21.19|27.69|25.44|33.25|30.31|35.08|26.03|24.89|30|27.63|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27|166.9|161.88|235.04|272.26|278.65|218.34|202.58|188.75|197.37|202.53|208.62|206.7|217.71|273.59|231.39|307.13|261.56|245.2|264.19||
2025-07-19 13:49:35|usa_0371|PNR|price_second_month|0|||||||||||||||||||||||||||||2.7454|2.0023|2.3268|2.8461|3.3565|3.3173|3.5053|4.5395|4.225|3.5199|3.9362|4.6022|5.2211|5.6005|5.3084|5.4494|5.2496|6.23|6.0252|6.6229|7.0862|7.0795|7.7729|8.3202|8.4377|8.6358|9.2368|10.0393|10.5664|11.4931|12.2217|13.3935|14.3202|9.361|12.6548|12.7186|14.8171|15.2771|12.4668|11.5435|13.1786|10.9122|9.4651|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5754|22.3214|26.8743|27.8279|29.8895|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.9051|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1095|40.3652|47.4901|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.668|47.7855|46.1269|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14|51.82|55.93|68.97|77.16|73.69|57.91|50.17|44.5|45.77|55.94|55.47|70.26|64.54|77.79|81.38|88.69|108.99|94.2|99.18||
2025-07-19 13:49:40|usa_0372|ATVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:41|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||6.2222|7.6667|11|12.1112|18.4167|20|18.1667|15|11.8334|11.3333|9|10|12|11.833|9.583|11.167|15.292|15.875|17.583|14.167|17.25|20.167|26.25|30.375|26.5625|37.3125|32.5|29.125|22.625|24.9375|22.1875|23.8125|23.75|23.6875|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33|125.83|174.99|210.68|197.76|167.87|140.78|141.46|110.36|101.33|102.85|92.04|101.39|88.31|118.62|121.93|155.14|138.83|117.59|100.61||
2025-07-19 13:49:46|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.9844|1.8594|1.875|3.18|2.0313|2.375|3.3906|4.4375|4.4375|4.8675|6.3288|11.21|12.6575|13.97|17.9075|41.53|82.75|80.5|127.38|64.19|16.81|13.7|6.8|21.87|20.38|12.44|7.33|10|11.19|16.08|20.53|20.44|21.53|21.53|23.05|33.22|27.66|28.27|23.74|27|36.03|35.3|37.01|39.28|36.52|29.19|26.91|24.96|20.05|21.66|18.23|13.97|14.84|19.72|26.68|34.36|32.54|37.31|49.79|54.96|48.1475|52.78|33.93|36.27|44.77|31.82|32.88|33.55|34.16|37.78|42.62|41.14|36.9|36.52|42.96|41.45|35.46|31.56|29.6|26.53|27.29|24.59|35.82|35.27|41.85|40.05|43.76|55.32|61.69|78.53|85.89|59.67|69.34|61.7|52.51|62.25|41.69|44.37|43.84|66.24|72.67|81.82|89.76|91.99|83|65.24|61.85|60.06|63.85|76.4|75.88|88.16|104.97|128.8|123.51|116.08|87.84|106.55||
2025-07-19 13:49:50|usa_0375|BBY|price_second_month|1.5051421657592|||||||||||||||||||||||||||||0.4307|0.19|0.287||0.7222|1.1574|0.787||0.6667|1.0833|1.5||1.4352|3.3472|2.5589||2.7222|4.1811|3.4444||2.8889|2.3056|1.6944||2.07|1.82|1.1111||1.4444|3.1044|5.6389||10.3889|10.6667|20.1667||33.1689|24.7778|21.2222||32.3333|22.3067|22.1333||29.76|24.4|32.8889||21.9333|13.74|17.3933||29.1|38.8733|33.5933||32.1067|39.48|35.86||51.0667|44.26|50.66||45.34|55.25|50.4||44.59|48.52|48.73||39.72|26.88|28.02||37.37|38.18|36.65||34.66|42.98|34||27.6|26.23|23.95||18.09|15.21|16.26||30.09|42.8|23.54||29.73|34.14|35.2||32.29|35.03|27.93||33.6|38.91|44.52||58.34|55.98|73.06||75.03|70.16|59.24||76.53|71.83|84.69||99.59|111.55|108.82||112.35|122.24|99.28||76.99|68.41|88.72||83.05|66.82|72.49||86.52|90.43|85.86||67.55||
2025-07-19 13:49:55|usa_0376|TSN|price_second_month|0|||||||||||||||||||||||||||||10.9133|9.1833|9.7067|12.2433|14.3467|12.4133|12.0867|11.8533|12.02|12.8333|15.26|15.9933|15.5933|14.1467|15.3533|13.9|13.94|15.6933|14.7333|15.96|14.5133|16.72|15.44|14.6467|15.9667|15.82|21.3867|19.86|20.13|20.89|18.13|19.5|21.13|16.5|20.69|20.5|23|16.06|17.38|10.31|9.88|9.19|14|12.61|12.74|10.55|12.03|12.99|14.76|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.52|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8|65.2|67.67|79.5|78.52|78.96|92.66|89.61|75.38|66.28|59.24|50.64|53.27|46.84|54.24|57.25|64.31|64.5|61.34|56.16||
2025-07-19 13:50:00|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.17|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63|102.76|121.42|129.03|101.69|91.69|96.26|58.19|60.21|75.57|108.37|101.88|99.39|87.53|102.86|95.48|76.88|91.29|89.32|90.47||
2025-07-19 13:50:04|usa_0378|NWL|price_second_month|0|||||||||||||||||||||||||||||23.86|21.31|19.89|23.62|29.46|34.59|33.34|40.28|31.35|33.59|36.79|31.39|32.29|31.6|34.88|20.13|22.66|23.78|21.5|23.88|24.88|25|26.38|27.75|30|31|31|37.13|38.25|39.5|40.81|45.88|48.25|47.75|44.25|42.5|40.5|41|32.81|23.25|26.25|25.94|19.44|26.31|25.27|22.9|25.65|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.76|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98|21.26|23.17|28.69|25.41|21.47|23.75|21.44|17.85|12.97|14.69|8.31|10.58|7.63|7.5|7.72|7.09|9.59|6.42|5.3||
2025-07-19 13:50:09|usa_0379|WU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|22.14|22.3|19.53|22.5|21.29|23.35|27.62|11.92|11.16|17.44|17.72|18.92|16.5|15.69|15.68|17.95|21.31|20.4|16.46|16.45|17.78|16.94|17.33|12.49|14.18|16.71|17.79|16.4|16.61|15.74|17.49|18.28|19.52|22.56|18.44|18.94|18.4|19.26|21.56|21.27|19.64|18.82|18.93|19.55|19.82|20.12|18.8|18.46|17.8|19.36|22.12|27|22.39|19.82|23.78|22.43|23.9|24.29|21.64|16.9|20.09|17.36|15.1|14.12|12.96|12.11|12.28|11.94|13.14|12.93|12.2|11.06|10.83|9.4||
2025-07-19 13:50:12|usa_0381|JWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:13|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|4.625|4.6725|4.0775|3.845|5.4225|4.1575|4.47|5.345|6.39|6.61|7.61|8.5775|16.7825|30.9375|28.095|26.35|30.9025|31.325|30.88|35.455|43.71|28.025|27.895|26.38|31.68|30|36.485|41.435|43.075|42.8|46.875|49.7|52.5|49.98|50.09|52.87|55.74|64.28|53.17|51.01|49.02|54.75|55.06|47.67|50.41|54.05|46.57|45.83|52.22|53.96|57.94|56.75|52.75|43.5|49.32|56.75|58.42|50.07|58.66|58.05|56.9|60.47|57.78|56.17|61.84|58.62|60.94|53|59.89|63.21|65.31|70.14|75.23|67.8|68.32|66.53|77.17|82.82|87.46|97.44|108.77|108.35|98.46|103.05|106.53|109.98|88.57|86.55|95.91|102.37|106.55|106.06|118.28|111.24|123.98|115.59|131.67|152.83|148.68|131.27|141.02|125.31|151.83|138.36|132.65|131.5|137.23|124.89|141.97|156.97|162.66|172.9|173.34||
2025-07-19 13:50:17|usa_0383|SIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|5|3.334|3.334|4.586|6.6667|7.086|6.6667|9.586|10.834|9.586|10.584|9.5|13.666|14.208|8.584|10.334|15.166|16.75|16.208|21.166|16.75|16.166|15.666|14.834|19.666|25.134|18.6666|27|33.926|29.448|26.454|21.666|23.234|29.606|35.552|37.3|41.3333|42.866|41.46|43.34|41.66|39.32|36.56|37.38|37.96|35.54|41.54|47|50.0998|42.36|34.58|28.2|24.66|19.92|23.38|8.67|11.45|20.82|26.33|26.72|32.34|27.5|31.74|43.4|46.02|46.81|33.8|43.96|47.28|44.01|48.76|53.4|67|67.43|71.65|78.7|105.86|110.59|113.91|131.57|138.79|128.24|136.13|123.69|124.03|82.41|74.53|94.26|69.27|63.24|66.55|56.55|38.52|55.75|65.93|31.77|27.16|17.88|16.76|21.74|6.45|10.27|18.7|27.27|57.98|80.79|78.96|87.03|72.7|53.46|57.19|68|77.78|65.26|71.81|107.26|100.07|89.58|103.14|80.71|58.06|79.55||
2025-07-19 13:50:22|usa_0384|NEM|price_second_month|0|||||||||||||||||||||||||||||32.906|31.6481|25.6229|26.4562|26.8408|26.0316|29.9095|32.9621|31.6882|35.7904|28.4673|29.1323|39.3718|38.0739|39.2116|34.7568|41.25|42.88|36.63|36.13|41.75|43.5|43.13|56.88|60.25|52.88|47.88|47.5|39.13|42.38|30|29|24.94|13.69|19.88|17.25|17.81|20.44|23.69|22.13|23.06|18.56|15.63|16.85|20.49|20.74|19.67|24.12|31.21|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28|58.82|54.38|73.48|57.99|54.92|66.2|67.85|41.36|47.47|43.61|40.55|39.42|40.19|31.25|41.94|53.39|41.94|42.84|52.72||
2025-07-19 13:50:27|usa_0385|WEC|price_second_month|0|||||||||||||||||||||||||||||5.5067|5.5167|6.3|6.5667|6.84|7.33|7.9|8.0267|8.5067|8.995|8.48|9.43|9.16|9.97|9.52|12.5|12.625|13|13|13.875|14.44|13.44|14.75|14.44|14|13.75|13.375|12.815|12.065|12.78|13.53|13.625|14.75|14.53|15.47|12.78|13.875|12.22|9.94|8.845|10.565|10.625|10.655|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08|94.95|80.64|93.91|94.48|86.93|90.88|105.07|103.14|99.14|88.66|87.35|84.12|83.62|78.49|81.03|93.03|101.05|106.69|107.44||
2025-07-19 13:50:31|usa_0387|MKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.88|154|174|172.81|141|167|180|188.75|175.63|157.25|130.75|144|145.88|148.88|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83|973.83|1088.8|1225.49|1270.25|1194.82|1242.91|1369.43|1194.11|1324.84|1329.86|1314.73|1478.92|1439.09|1492.48|1641.59|1600.68|1782.92|1933.44|1941.7||
2025-07-19 13:50:37|usa_0389|XEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:38|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.1996|9.5628|10.473|9.4417|10.473|10.1099|10.9572|11.4995|12.1048|12.3469|13.3782|12.6809|12.497|12.8601|11.4075|12.2258|10.5602|11.5915|11.4995|10.5602|10.076|11.4414|10.9572|11.6206|12.2016|12.9763|13.8963|14.0173|14.9615|16.6077|16.3656|16.9224|16.782|18.2298|19.1158|19.4644|20.9654|19.3434|21.3576|24.1272|22.7763|23.8415|23.0765|21.9241|22.3212|21.1494|23.8125|26.5917|26.6401|26.553|26.1463|27.5988|22.2824|23.7253|24.868|19.5516|16.9757|20.7911|24.7421|24.4903|27.1147|30.1554|31.5595|32.9734|34.8326|34.0289|33.5834|32.7894|35.7236|37.118|40.7979|39.3937|44.2066|44.0129|38.251|36.905|43.0155|41.9309|43.306|44.991|48.4771|44.1291|43.2769|48.051|56.689|58.19|63.6516|53.687|59.3424|53.1931|55.74|53.5514|47.6249|51.6147|56.718|62.0635|66.9732|67.8641|71.4762|74.207|70.1011|53.5611|60.0686|58.0738|58.3546|66.2372|69.9364|67.92|66.09|68.22|68.28|63.07|63.95|59.44|56.04|53.96|52.11|53.06|62.11|57.89|57.03|56.62||
2025-07-19 13:50:42|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.62|12|9.24|7.74|11.51|8.6232|7.6527|7.91|7.76|6.08|28.37|55.7|63.68|58.88|60|46.82|64.76|58.68|53.92|64.9|56.19|44.73|26.15|13.86|13.57|8.24|12.56|7.1|6.55||
2025-07-19 13:50:44|usa_0392|VMC|price_second_month|0|||||||||||||||||||||||||||||15.0833|13|10.75|12.1267|12.25|12.6267|12.25|12.7933|14.3333|14.0433|15.46|17.71|13.5|15.25|15.25|16.2933|15.5433|17.6267|16.0833|17.75|18.21|17.5433|18.9167|18.0833|19.1667|19.3333|20.75|21.5833|24.3333|29.2933|33.8967|33.5433|37.8333|37.1667|41.7933|44.9167|45.19|42.63|40.25|40|46.75|44.31|42.88|42.33|54.08|48.01|46.25|48.33|47.83|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120|139.65|166.99|183.32|185.93|191.64|181.45|164.87|166.49|183.33|180.91|195.5|218.25|213.56|265.85|255.77|245.21|288.13|247.31|265.07||
2025-07-19 13:50:49|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.6267|15.6667|7.2533|8.2933|7.1667|11|9.7533|9.7067|11.0933|12.2533|13.2333|11.5|11.9667|14.0133|13.7333|14.3333|12.7133|15.94|16.4133|16.9667|17.4933|19.2333|18.6333|20.9933|21.14|23.6533|24.1533|23.9|25.9133|27.2|25.8533|27.6533|28.06|30.28|31.09|33.17|30.53|32.93|32.87|24|19.9|22.79|25.61|28.2|28.14|29.12|29.43|28.14|29.61|31.52|30.36|27.45|29.83|26.36|27.65|28.47|31.44|34.1|32.51|34.91|34.11|35.4|39.33|39.61|40.92|40.29|40.98|43.93|45.7|48.28|50.52|55.49|61.95|63.61|65.24|64.94|67.18|67.43|73.36|77.34|78.43|84.59|89.25|88.65|90.26|85.46|92.72|96.72|89.09|109.18|124.13|132.26|120.28|133.84|142.72|139.29|128.93|141.63|144.13|161.84|183.6|185.19|208.21|218.3|237.02|257.29||
2025-07-19 13:50:53|usa_0395|LLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:54|usa_0397|AAP|price_second_month|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2467|17.2167|16.38||20.5567|24.5967|27.0067||30.1467|23.5333|28.4867||43.4333|38.88|42.45||36.66|32.48|35.88||39.31|35|38.61||40.08|38.24|31.38||41.01|39.28|41.37||50.87|59.66|66.56||58.65|59.66|68.5||69.03|68.12|70.27||81.39|79.93|110.28||131.66|130.3|161.19||163.89|170.53|147.83||154.44|151.01|175.63||123.58|99.33|98.59||139.16|169.79|151.41||153.24|161.68|158.12||149.97|151.71|159.4||200.04|214.78|236.5||178.75|165.87|145.02||68.32|59.66|60.92||63.69|41.33|43.73||48.26||
2025-07-19 13:50:58|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61|143.28|161.68|176.8|136.39|119.87|135.47|149.68|156.81|155.65|145.02|126.84|140.19|114.49|126.36|105.06|114.97|122.79|135.39|109.46||
2025-07-19 13:51:01|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.875|36|33.5|27.9375|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11|97.4|109.26|125.4|113.16|104.29|118.47|110.16|91|86.62|85.2|77.09|85.01|83.83|87.74|101.33|102.37|104.72|97.85|78.37||
2025-07-19 13:51:05|usa_0400|GPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:06|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|5.7825|5|5.64|6.5625|8.0775|7.875|8.72|12.75|11.25|14.7975|14.1575|14.94|14.925|15.545|13.895|14.55|16.94|13.795|15.28|15.355|18.63|18.955|19.69|19.805|20.79|21.335|26.875|27.4|28.585|30.875|40.5|44.82|44.04|45.82|44.01|50.96|54.18|49.04|51.55|50.77|64.5|52.11|51.08|41.38|50.82|56.26|55.75|53.33|58.11|64.99|73.71|72.39|80.22|70.5|68.51|66.17|58.26|56.61|61.74|57.02|56.7|56.87|58.65|51.86|59.86|68.26|73.74|74.3|61.73|67.43|67.43|69.83|74.98|69.42|74.85|80.37|67.01|70.63|86.65|93.36|87|96.08|92.33|90.38|79.63|84.49|76.85|68.9|81.13|98.3|93.97|90.85|97.02|90.06|95.09|96.68|108.51|114.15|100.22|99.96|94.54|90.43|82.05|74.08|86.37|103.51|105.58|101.62|95.97||
2025-07-19 13:51:10|usa_0402|UHS|price_second_month|0|||||||||||||||||||||||||||||1.1875|0.9688|0.89|1.7025|1.875|1.9837|1.375|1.86|1.6087|1.64|1.75|1.8275|1.8275|1.9375|2.4375|3.11|3.25|3.61|3.125|3.125|3.4537|4.2975|5.1563|6.3913|6.5|6.345|7.0625|8.5325|10.125|10.97|10.9225|13.0625|13.75|9.6875|13.4075|10.1575|12.47|8.345|8.235|9.72|13.2825|17.6875|25.61|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35|130.58|125.33|159.63|155.76|118.73|143.93|124.61|97.84|130.85|133.57|132.13|134.7|137.48|167.06|189.8|237.97|205|175.25|190.35||
2025-07-19 13:51:15|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.0625|7.53|7.845|6.78|7.53|8.0625|8.3275|10.7025|12.4225|14.5625|13.47|19.2825|23.3125|24.6575|32.97|24.5|49.03|47.25|79.56|64.31|65.86|49.68|33.13|36.55|31.25|26.66|24.98|26.8|23.17|28.36|30.5|31.98|36.94|46.08|43.31|46.66|48.85|38.85|45.47|39.23|42.73|41.65|42.65|50.04|54.24|60.3|61.57|78.04|59.61|61.52|68.25|41.23|35.22|43.32|50.28|58.78|59.66|68.44|60.52|76.87|83.05|98.56|79.87|80|89.6|79.78|80.19|84.55|92.72|96.71|98.85|99.53|111.4|100.16|103.43|115.9|120.38|133.62|121.38|132.82|120.31|137.55|157.31|134.57|154.99|179.62|183.48|197.17|204.64|192.62|189.48|198.58|242.22|200.71|211.89|222.07|194.89|199.85|216.26|232.01|273.88|322.25|414.02|328.07|316.73|327.95|298.6|346.6|310.89|251.22|280.8|280.61|337.42|308.9|346.35|384.72|377.34|349.24||
2025-07-19 13:51:19|usa_0404|CTXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:20|usa_0406|TAP|price_second_month|0|||||||||||||||||||||||||||||12.81|12.375|9.25|10.56|11.75|9.935|9.625|9.625|9.935|9.935|10.31|8.375|8.875|9.75|8.685|9.31|9.875|10.185|7.875|8.125|8.625|8.5|10.125|9.685|9.375|10|9.935|10.685|12.185|18.44|18|15.625|18.75|20.625|24.875|29.78|23.75|28.53|24.875|21.94|28.125|29.78|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64|46|44.45|58.32|47.53|44.44|52.18|55.84|51.67|55.11|53.19|61.85|63.49|61.54|62.42|54.81|53.97|62.06|61.29|53.59||
2025-07-19 13:51:26|usa_0407|KIM|price_second_month|0.0094614264919942|||||||||||||||||||||||||||||||||||||||||||||7.9733|8.0556|8.4178||8.4444|8.8889|9.0833||9.4167|9.9167|11.6267||10.5833|11.6033|11.75||13.6667|12.6667|13.23||13.25|11.9167|11.2933||13.6767|14.0833|14.73||15.7833|16.1833|16.345||16.745|15.55|15.32||18.95|20.485|22.375||22.75|25.65|28.995||29.455|31.42|32.08||36.49|42.87|44.95||38.07|45.21|36.4||34.52|36.94|18.28||10.05|13.04|13.53||13.44|15.74|18.04||18.64|15.03|16.24||19.03|20.27|19.32||21.43|20.18|19.75||22.98|21.91|25.14||22.54|24.43|26.46||31.38|28.95|25.16||18.35|19.55|18.15||16.99|16.74|14.65||18.48|20.88|20.71||12.84|11.26|15.01||20.85|20.75|24.65||19.77|18.41|21.18||19.72|17.59|21.31||19.46|23.22|23.43||21.02||
2025-07-19 13:51:30|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9375|0.8906|0.6719|1.0781|1.2031|1.1719|1.2188|1.3125|1.5313|1.875|2.125|2.2188|2.3125|4.2663|3.875|3.5075|3.4688|5.0075|9.3287|6|9.2025|8.765|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.7|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78|209.6|192.78|205.85|290.53|254.85|246.75|203.46|219.92|230.2|213|210.79|159.59|157.73|173.72|206.33|245.02|249.02|233.52|244.79||
2025-07-19 13:51:35|usa_0410|FNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.4957|4.33|3.6222|3.5389|4.33|4.33|5.2459|5.6206|4.6214|4.9961|5.4957|4.4132|4.2883|5.7872|8.6599|9.7424|11.1163|9.222|10.929|6.6615|5.6414|5.121|5.0169|4.1842|5.1626|6.6407|7.973|10.3114|7.5913|8.077|7.5636|8.8334|10.1935|9.9783|10.7763|10.9359|10.3461|9.6245|11.7686|13.0246|12.518|12.5389|14.2875|14.7385|11.9907|13.0315|15.821|16.4455|13.8226|13.3993|15.71|16.6606|19.4571|12.6221|10.8388|12.2197|11.8658|9.7355|8.5558|11.498|9.673|10.4224|9.6383|9.8881|10.0061|10.0616|9.3677|9.6106|11.0886|11.7894|11.0123|11.9768|13.0732|13.0732|16.7994|17.306|18.2566|16.4525|20.1718|22.9405|23.1348|19.6444|22.4825|25.4802|26.3406|25.2651|24.8765|22.885|24.252|26.1533|22.1633|26.5974|29.5673|33.4739|38.8928|38.3833|35.5284|38.5468|32.2985|33.7308|37.0568|42.238|45.7851|37.2587|30.6644|31.5584|34.596|36.7973|45.1699|46.9386|47.0155|45.7947|40.6615|37.5855|38.7967|39.86|34.14|41.4|44.84|50.58|50.36|58.96|63.39|64.53|54.77||
2025-07-19 13:51:39|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.5|41.3|37.5|35|31.3|45|122.5|90.6|40|62.5|176.3|196.3|176.3|158.8|345|151.3|383.8|217.5|226.3|324.4|268.8|610|378.8|515|321.3|235|137.3|66.5|70.4|41.4|39.7|15.1|8.6|7.6|16|16.8|20.8|29.4|30|23.2|66.3|55.7|60.1|68.8|71.5|51.1|45|40.8|42.6|36.5|29.3|29.7|38.3|28.4|25.2|13.3|2|1.6|3.5|6.735|6.3|10.2|10.3|9.6|13.7|18.1|23.5|18|18|22.6|18.9|25.3|27.7|31.1|34.8|35.8|37.7|36.1|32.8|36.3|36.3|38.9|38.6|38.15|41.1|37.2|40.2|41.4|45.7|50.9|52.5|57.5|55|62.8|71|71|62.3|59.3|53.1|61.7|69.8|63.4|58.2|58.7|64.9|58.5|62.5|62.7|61|61.6|64|60.9|64.9|43.9|35.6|44|46.8|44.2|28.2|32.9|26.95|24.19|21.68||
2025-07-19 13:51:42|usa_0412|MKC|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||5.125|4.8125|4.9375|5.47|5.5|5.625|6.1875|5.72|5.5625|4.97|6.0325|6.1875|5.9075|6.5|6.25|7.2975|8.5625|8.11|7.765|7.375|7.5775|8.265|7.845|6.61|7.7975|7.3275|7.9225|9.1125|9.825|10.6725|10.94|11.05|12.82|11.375|11.12|11.2|12.395|12.78|14.82|14.84|17.08|17.885|17.715|18.585|17.295|17.39|15.145|15.105|17.415|17.53|18.7|19.52|18.56|17.08|17.515|16.805|18.895|20.05|16.83|16.02|14.725|16.11|17.505|18.15|19.785|19.665|22.1|22.1|24.56|24.325|24.28|25.27|27.955|30.44|30.81|31.175|35.97|35.805|34.575|32.09|35.6|32.89|35.36|35.695|37.65|41.005|41.99|43.985|46.89|51.125|47.935|47.775|49.95|47.65|49.765|54.385|52.705|58.77|72|61.82|76.985|79.27|80.345|81.685|78.42|97.45|90.255|89.54|90.36|84.17|80.23|100.31|100.57|87.35|78.64|75.12|87.85|89.48|63.9|68.16|76.06|77.01|78.24|77.23|76.66|71.42||
2025-07-19 13:51:47|usa_0413|AEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.13|39.56|41.19|37.31|40.94|40.06|34.63|30|36.75|40.44|44.38|42.17|44.6|41.25|40.88|40.74|43.72|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.2|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11|77.78|70.27|84.2|87.72|81.59|85.95|95.19|92.62|89.32|82.71|81.07|79.27|77.59|71.19|73.37|82.51|94.39|101.56|96.88||
2025-07-19 13:51:50|usa_0415|TIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:51|usa_0416|AMTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|40.8|38.4|39.9|34.2|40.8|33.48|20.04|23.1|8.4|10.26|5.94|4.71|4.68|3.84|1.8|1.73|1.7|1.29|1.23|1.03|1.0089||
2025-07-19 13:51:53|usa_0417|SEE|price_second_month|0|||||||||||||||||||||||||||||12.19|10.875|11.25|15.815|16.875|19.125|20.25|26.94|26.125|22.5|11.94|11.125|12.625|14.19|13.94|7.33|6.875|8.815|8.705|10.455|11.14|13.19|15.25|14.75|17.75|18.94|20.75|20.565|22.94|25.94|28.44|33.69|26.75|18|22.065|25.375|31.065|29.375|23.5|24.845|28|25.655|15.905|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3|45.06|41.9|56.86|61.03|62.12|67.13|62.18|53.81|53.23|48.62|37.85|37.06|33.38|34.87|38.87|34.95|36.6|34.18|32.2||
2025-07-19 13:51:58|usa_0419|BLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:59|usa_0420|OKE|price_second_month|0.59505300353357|||||||||||||||||||||||||||||1.7619|2.1274|2.0332||2.0245|2.0201|2.471||2.5695|2.668|2.8606||4.1737|3.6003|3.0904||3.7491|3.6944|3.9396||4.6793|5.0886|5.0076||5.4716|6.0188|6.5659||7.0584|7.1415|8.8377||8.7283|7.4414|7.9076||6.9489|6.6338|5.5001||5.6773|8.6998|10.5339||8.6232|7.2488|7.8091||9.6081|8.2731|8.4044||8.5926|8.829|9.665||9.6256|11.3897|12.4402||14.2918|14.8915|11.6567||14.9003|16.5417|18.8748||22.0659|20.7483|19.5971||21.3743|15.0578|12.7466||12.9086|16.0296|19.5095||18.9317|19.7153|24.2808||32.3962|28.9076|37.9466||37.0405|42.2933|37.4257||36.1651|46.6793|54.4358||68.08|65.55|49.79||39.48|32.2|24.66||47.45|51.39|57.41||52.16|55.41|53.45||69.83|67.79|53.95||68.81|73.69|75.67||33.22|25.98|38.38||55.64|57.99|58.76||55.5|51.24|65.7||61.72|63.43|70.22||81.55|91.13|100.4||81.63||
2025-07-19 13:52:05|usa_0421|MXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:06|usa_0422|EXPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3546|17.6981|12.1829|13.8102|15.9829|19.5454|21.2782|24.7264|26.5648|22.3514|20.0116|16.2292|5.3218|7.0106|14.0301|18.9296|22.4921|19.5102|19.0088|20.1083|22.3074|19.0968|24.0667|26.3801|23.5741|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|143.44|126.98|105.17|115.23|131.45|113.14|127.09|115.92|130.1|96.63|98.62|82.82|88.5|125.05|147.84|173.06|144.5|177.97|213.8|123.73|102.65|100.88|115.96|93.32|108.86|136.89|135.53|112.07|139.09|184.92|197.96|158.98||
2025-07-19 13:52:09|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||0.5103|1.0206|1.4047|1.9723|2.0494|2.4286|2.9383|2.4938|2.9383|3.7531|4|2.7407|2.5432|3.5802|4.716|5.5378|5.2593|6|5.1852|3.5837|3.6296|2.7126|5.157|4.037|6.5007|8.1111|9.3896|13.8756|12.6111|15.1244|7.7933|7.96|7.65|11.8967|12.0367|11.3933|14.95|10.525|14.38|12.725|11.56|14.005|17.24|14.385|15.825|13.195|14.09|13.73|14.825|15.56|16.685|17.6|17.15|17.08|17.045|17.8|20.29|19.26|14.395|15.39|18.42|16.005|9.25|9.385|10.785|13.275|13.12|13.53|13.925|13.865|16.805|18.455|19.765|16.405|17.455|18.035|15.51|17.375|15.21|18.235|18.24|19.405|21.645|22.775|23.8|24.415|22.575|25.635|24.565|21.25|24.14|22.245|25.84|30.955|33.09|36.26|41.65|43.4|43.495|44.465|48.69|43.015|37.5|43.435|40.015|43.165|47.27|45.355|48.01|54.85|67.195|76.315|78.475|78.68|83.43|70.33|72.65|65.25|79.19|81.03|75.26|81.84|83.44|84.14|97.23|82.16|68.17|58.86|58.04||
2025-07-19 13:52:13|usa_0424|VAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:14|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|229.34|251.33|146.99|194.2|234.73|278.17|315.09|343.77|369.84|398.81|389.75|385.9|416.62|464|515.91|462.43|411.78|477.38|513.52|378.4|404.01|430.01|359.47|473.85||
2025-07-19 13:52:17|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.52|43.24|29|34|37|41|38.24|34.76|32|33.76|33.76|32.52|46|51.8|52.2|56.24|65.2|78.4|81.32|73.92|72.44|78.28|76.16|69.04|81.6|71.08|71.4|79.2|76.6|75.4|60.8|47|47|52|50.04|55.92|56|61.76|56.36|68.84|82.76|71.24|59.84|57.48|55.6|55.76|69.36|73.64|73.52|67.84|69.52|72.76|71.72|72.52|72.52|64.28|66.48|66.48|69.24|58.88|61.96|54.32|46.68|40.64|44.72|47.16|47.6|46.08|42.48|41.76|40.24|38.32|40.52|42.32|42.84|40.88|44.4|47.92|50|46.68|40.12|41.72|42.48|40.16|40.52|35.24|33.2|37.32|35.44|24.64|29.4|32|33.24|37.08|34.76|32.4|27.84|26.44|25.8|21.67|20.68|18.88|20.27|18.07|19.09|19.7|20.16|19.93|21.96|18.95||
2025-07-19 13:52:21|usa_0427|KLAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10|11.875|12.375|14.5|17.44|21.375|17.25|12|13.5|10|17.75|20.75|23.815|35.44|19.375|23.08|16.875|10.625|17.03|25.905|22.75|31.405|42.28|77.94|49.63|65.63|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.91|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.37|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.01|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14|251.97|311.23|316.89|339.96|408.13|348.5|364.85|344.13|393.15|379.38|442.99|501.87|544.62|682.3|759.53|819.43|647.03|708.84|756.88||
2025-07-19 13:52:25|usa_0428|IFF|price_second_month|0|||||||||||||||||||||||||||||19.94|19.69|22.6|25.18|25.37|25.45|27.62|32.71|33.87|34.14|35.44|35|37.73|37.61|35.89|37.13|38.5|43.88|44|48.13|49.25|47.75|51.13|50.13|48.63|43.25|45.5|46.38|44.38|51.13|48.19|46|48|38.75|41.88|41.19|41.13|40.75|36.81|30|34|25.75|18.69|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79|112.1|135.51|141.67|151.5|142.17|133|132.17|110.48|105.82|93.2|77.29|70.45|75.38|75.5|96.18|103.99|91.36|81.81|76.56||
2025-07-19 13:52:30|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|19.3|19.21|17.28|20.24|20.42|22.45|20.92|21.95|24.51|27.48|30.01|28|30.67|33.5|34.33|37.24|37.79|39.53|40.93|40.76|42.25|44.06|47.64|50.08|53.05|53.94|53.86|51.93|56.05|66.67|74.1|76.49|75.98|74.38|77.77|82.19|89.57|79.85|83.92|88.97|92.11|98.66|111.78|124.05|121.27|137.3|123.72|144.28|153.73|151.81|150.85|180.6|168.57|152.69|145.57|151.09|146.71|141.56|143.57|139.53|130.47|117.91|133.75|143.12|137.31|135.97|143.61||
2025-07-19 13:52:35|usa_0431|FRT|price_second_month|0|||||||||||||||||||||||||||||20.25|17.75|15.5|16.37|19.75|19.25|17.5|21|21.12|22.62|22.87|26.87|27.12|27.5|26.37|27.88|25.13|23.38|21|21.13|21.25|21.88|22|22.5|21.63|23.75|26|26.88|26.13|25.19|25.19|24.75|24.75|20.13|23.94|22.06|23.13|21.88|18|19.25|21.94|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24|87.22|101.17|114.34|121.77|122.67|117.58|114.97|101.27|111.1|106.78|88.2|97.94|95.59|100.85|100.95|115|116.65|105.42|95.48||
2025-07-19 13:52:40|usa_0432|JNPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:41|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19|16.88|26.25|25.56|24.75|26.63|35.56|38.63|39.25|47.31|46.94|45.38|44.9|45.77|49.27|48.45|40.65|29.56|36.55|29.86|35.83|38.51|39.22|44|46.38|46.04|51.6|52.5|49|50.4|57.08|60.56|64.79|60.94|77.42|86.36|98.3|94.31|116.36|97.7|103.7|105.2|82.25|53.31|71.19|87.4|99.48|99.41|114.53|110.59|145.18|171.37|167.37|159.27|159.8|180.28|156.12|165.11|187.09|212.8|218.26|220.23|246.57|245.76|245.02|270.48|293.26|314.17|324.68|296.55|342.78|314.91|375.32|403.07|412.02|476.22|582.81|605.09|629.21|616.22|550.74|584.46|636.66|680.91|723.09|656.79|719.41|701.7|795|970.78|1150.04|1116.05|1300.95|1552.83|1514.13|1408.74|1286.12|1212.46|1469.56|1433.71|1321.87|1213.48|1091.93|1247.22|1404.09|1439.08|1251.2|1272.72|1155.52||
2025-07-19 13:52:45|usa_0434|PII|price_second_month|0|||||||||||||||||||||||||||||||||||||4.7967|5.2867|5.3967|5.5617|7.0133|4.41|4.49|4.6183|4.4083|4.64|6.01|6.2667|7.7083|7.23|7.6875|7.5625|8.6575|7.1575|5.47|6.375|7.4075|7.1875|7.5775|8.22|8.75|7.5775|8.72|7.0625|10.765|8.985|9.625|7.6575|7.515|8.5325|9.2025|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04|96|117.76|131.22|119.76|111.79|121.51|106.55|113.27|114.06|113.75|107.71|112.09|82.47|92.71|83.6|84.65|69|44.92|39.22||
2025-07-19 13:52:49|usa_0435|SWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:50|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||4.2881|4.106|5.259|4.6926|3.1959|4.187|4.6522|4.8949|5.0567|5.2185|5.5825|4.4688|4.3125|4.875|4.625|4.375|4.625|5.063|6.125|6.938|8.875|12.219|16.344|17.938|18.5|18.313|22|23.782|13.625|22.875|18.5938|24.875|30.3438|28.9688|41.9063|43.625|63.75|51.875|53.97|45.4|33.12|16.52|5.16|6.549|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.67|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75|20.44|26.56|25.41|23.87|23.38|21.23|22.04|25.45|28.92|24.68|19.74|17.93|17.21|15.2|21.59|17.13|13.04|11.59|10.09||
2025-07-19 13:52:55|usa_0438|MAS|price_second_month|0|||||||||||||||||||||||||||||10.9898|8.4621|6.8708|9.5611|11.6492|10.493|8.9017|11.869|12.6382|11.1524|11.7591|14.1241|13.8999|13.7372|14.9461|15.4428|12.1459|12.1986|9.7809|11.0469|12.6954|12.3085|12.9679|12.5283|13.7372|12.858|16.0451|15.4428|17.0913|19.5618|20.6872|23.905|24.727|20.2212|25.3908|23.0785|25.1094|24.8896|22.3136|15.7198|17.3111|17.144|16.977|20.5465|20.5377|22.7005|18.4013|24.6786|23.439|21.241|17.7331|16.1594|21.6279|21.7949|23.9137|24.6523|25.4523|28.2481|31.0087|29.646|28.1514|26.9733|26.1732|27.4217|27.2722|24.0984|25.2237|26.226|26.5601|22.8763|19.6937|16.4319|16.3|16.7572|8.4226|4.5278|9.1083|12.7306|11.9393|11.7547|11.7371|9.2226|9.5919|11.9481|12.5283|7.7983|8.4226|10.4447|11.1392|12.4492|14.9109|16.933|18.4804|16.6341|19.7113|20.5289|18.7266|20.6344|21.2762|23.0258|23.7995|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3|53.67|53.22|60.31|60.72|65.9|56.04|56.69|50.87|50.78|52.43|48.32|59.01|60.55|76.76|69.92|79.56|80.56|75.18|62.42||
2025-07-19 13:53:07|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|45.15|33.71|38|44.415|64.3|69.81|87.38|93.35|95.42|101.99|73.65|88.78|81.49|66.27|78.12|60.7|67.74|62.64|49.3|46.84|39.06|41.09|34.71|42.65|49.89|53.84|61.89|55.4|43.32|38.52|28.68|28.97|21.14|21.99|27.53|44.71|41|34.99|25.86|27.12|24.84|25.14|19.58|22.22|15.13|15.24|18.59|26.92|17.92|14.15|13.88|17.64|14.61||
2025-07-19 13:53:10|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.72|32.865|36.83|44|53.86|48.01|46.83|40.08|45.79|39.58|39.37|41.94|54|60.58|68.98|79.64|81.32|86.45|101.57|95.39|108.92|117.21|102.79|124.64|103.9|116.06|115.72|128.87|141.99|143.54|147.54|176.2|186.57|200.4|162.2|137.63|156.99|125.85|112.26|119.01|111.2|109.51|115.02|150.33|162.49|185.94|159.94|181.04|175.17|127.92|140.15|144.76|139.65|125.63|145.23|133.34|136.62|126.68|116.65|97.89|93.99|89.16||
2025-07-19 13:53:13|usa_0443|CMS|price_second_month|0|||||||||||||||||||||||||||||29.25|29.25|26.87|31|26.5|20.87|18|19|15.88|16|18.12|20.5|23.62|27.12|25.25|22.75|22.63|22.5|22.25|24|24.13|24.63|27.25|30.38|28.75|29.88|32.5|32.75|33.63|36|39.38|44.25|43.56|42.31|48.75|41.38|46.5|39.56|33.25|16.75|22.75|26.13|27.81|29.55|29.67|23.46|23.03|21.8|18.06|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49|61.54|54.11|62.74|64.13|58.85|64.01|71.04|67.54|61.07|58.97|57.98|56.19|56.76|57.37|62.93|67.86|69.71|73.05|70.23||
2025-07-19 13:53:19|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||1.5396|1.4269|1.5771|1.8774|2.405|2.4445|2.7205|2.006|1.9852|1.817|1.693|2.0959|2.7789|3.4438|3.8744|2.8929|2.4449|2.8929|3.4439|2.6869|4.2709|4.9069|6.4218|4.9591|2.4289|2.8653|2.4194|2.5807|2.2107|2.0873|1.7078|1.983|2.9792|3.3479|4.1122|4.5822|5.6089|6.2267|8.8667|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37|74.5|76.87|95.29|95.62|97.7|85.4|75.15|71.15|86|92.48|106.84|119.02|127.67|149.44|147.8|188.76|168.78|126.81|118.06||
2025-08-02 11:26:54|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|202.38|
2025-08-02 11:26:59|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|109.64|
2025-08-02 11:27:04|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|524.11|
2025-08-02 11:27:09|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|167.33|
2025-08-02 11:27:13|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|472.84|
2025-08-02 11:27:18|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|77.78|
2025-08-02 11:27:23|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|269.38|
2025-08-02 11:27:27|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|289.37|
2025-08-02 11:27:31|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|150.65|
2025-08-02 11:27:35|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|23.49|
2025-08-02 11:27:41|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|151.4|
2025-08-02 11:27:45|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|42.88|
2025-08-02 11:27:50|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|116.59|
2025-08-02 11:27:55|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|27.75|
2025-08-02 11:28:00|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|79.29|
2025-08-02 11:28:04|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|45.66|
2025-08-02 11:28:09|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.86|
2025-08-02 11:28:14|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2638|
2025-08-02 11:28:15|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|91.83|
2025-08-02 11:28:19|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-08-02 11:28:25|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|19.31|
2025-08-02 11:28:30|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|113.18|
2025-08-02 11:28:34|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|32.52|
2025-08-02 11:28:39|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9|189.13|
2025-08-02 11:28:42|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98|189.95|
2025-08-02 11:28:45|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|250.05|
2025-08-02 11:28:50|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45|139.28|
2025-08-02 11:28:55|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|214.75|
2025-08-02 11:28:59|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77||
2025-08-02 11:29:04|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-08-02 11:29:09|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|339.35|
2025-08-02 11:29:12|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-08-02 11:29:16|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|162.96|
2025-08-02 11:29:20|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|296.88|
2025-08-02 11:29:25|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|62.47|
2025-08-02 11:29:29|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|237.77|
2025-08-02 11:29:34|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|148.19|
2025-08-02 11:29:38|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|33.05|
2025-08-02 11:29:43|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|221.9|
2025-08-02 11:29:48|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-08-02 11:29:53|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|144.41|
2025-08-02 11:29:58|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:29:59|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|35.135|
2025-08-02 11:30:01|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|44.23|
2025-08-02 11:30:07|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|61.78|
2025-08-02 11:30:13|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|131.95|
2025-08-02 11:30:18|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|219.4|
2025-08-02 11:30:24|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|195.22|
2025-08-02 11:30:27|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|302.89|
2025-08-02 11:30:32|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:30:33|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|559.89|
2025-08-02 11:30:37|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.64||
2025-08-02 11:30:42|usa_0052|GS|price_second_month|0.74236641221374||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-08-02 11:30:46|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|92.76|
2025-08-02 11:30:51|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|217.71|
2025-08-02 11:30:56|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|77|
2025-08-02 11:31:02|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-08-02 11:31:06|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|43.94|
2025-08-02 11:31:11|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|91.74|
2025-08-02 11:31:15|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|86.86|
2025-08-02 11:31:20|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|294.27|
2025-08-02 11:31:25|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:31:26|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|762.33|
2025-08-02 11:31:31|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|127.29|
2025-08-02 11:31:36|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69||
2025-08-02 11:31:41|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|84.5|
2025-08-02 11:31:45|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|939.64||
2025-08-02 11:31:50|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8|55.54|
2025-08-02 11:31:52|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|83.51|
2025-08-02 11:31:57|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|63.93|
2025-08-02 11:32:01|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|180.86|
2025-08-02 11:32:05|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|10.82|
2025-08-02 11:32:10|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|43.41|
2025-08-02 11:32:14|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04||
2025-08-02 11:32:18|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|160.68|
2025-08-02 11:32:22|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-08-02 11:32:27|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|21.79|
2025-08-02 11:32:30|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|52.53|
2025-08-02 11:32:34|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|28.1|
2025-08-02 11:32:40|usa_0083|MS|price_second_month|0.65027322404372|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-08-02 11:32:46|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|421.01|
2025-08-02 11:32:52|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.91|
2025-08-02 11:32:59|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|463.04|
2025-08-02 11:33:04|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-08-02 11:33:09|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|116.6|
2025-08-02 11:33:14|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|197.09|
2025-08-02 11:33:20|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|698.8|
2025-08-02 11:33:24|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49||
2025-08-02 11:33:29|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|428.69|
2025-08-02 11:33:36|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|185.88|
2025-08-02 11:33:41|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|74.01|
2025-08-02 11:33:45|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-08-02 11:33:50|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1091.8|
2025-08-02 11:33:54|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|99.81|
2025-08-02 11:33:59|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|207.47|
2025-08-02 11:34:07|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|70.4|
2025-08-02 11:34:13|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:14|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|119.6|
2025-08-02 11:34:17|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:18|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|300.44|
2025-08-02 11:34:23|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-08-02 11:34:26|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|310.74|
2025-08-02 11:34:31|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|60.41|
2025-08-02 11:34:36|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:38|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|130.64|
2025-08-02 11:34:42|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|212.1|
2025-08-02 11:34:46|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|141.78|
2025-08-02 11:34:51|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|94.99|
2025-08-02 11:34:57|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-08-02 11:35:03|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|21.6|
2025-08-02 11:35:08|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|70.59|
2025-08-02 11:35:12|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|21.96|
2025-08-02 11:35:17|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69||
2025-08-04 12:00:48|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|202.38|
2025-08-04 12:00:53|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|109.64|
2025-08-04 12:00:58|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|524.11|
2025-08-04 12:01:03|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|167.33|
2025-08-04 12:01:07|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|472.84|
2025-08-04 12:01:12|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|77.78|
2025-08-04 12:01:17|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|269.38|
2025-08-04 12:01:21|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|289.37|
2025-08-04 12:01:26|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|150.65|
2025-08-04 12:01:31|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|23.49|
2025-08-04 12:01:35|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|151.4|
2025-08-04 12:01:39|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|42.88|
2025-08-04 12:01:44|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|116.59|
2025-08-04 12:01:49|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|27.75|
2025-08-04 12:01:53|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|79.29|
2025-08-04 12:01:58|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|45.66|
2025-08-04 12:02:04|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.86|
2025-08-04 12:02:09|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2638|
2025-08-04 12:02:10|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|91.83|
2025-08-04 12:02:15|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-08-04 12:02:20|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|19.31|
2025-08-04 12:02:27|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|113.18|
2025-08-04 12:02:32|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|32.52|
2025-08-04 12:02:37|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9|189.13|
2025-08-04 12:02:40|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98|189.95|
2025-08-04 12:02:43|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|250.05|
2025-08-04 12:02:48|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45|139.28|
2025-08-04 12:02:53|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|214.75|
2025-08-04 12:02:57|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77||
2025-08-04 12:03:03|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-08-04 12:03:07|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|339.35|
2025-08-04 12:03:10|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-08-04 12:03:15|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|162.96|
2025-08-04 12:03:18|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|296.88|
2025-08-04 12:03:23|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|62.47|
2025-08-04 12:03:27|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|237.77|
2025-08-04 12:03:33|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|148.19|
2025-08-04 12:03:38|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|33.05|
2025-08-04 12:03:43|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|221.9|
2025-08-04 12:03:48|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-08-04 12:03:54|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|144.41|
2025-08-04 12:03:58|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:03:59|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|35.135|
2025-08-04 12:04:01|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|44.23|
2025-08-04 12:04:06|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|61.78|
2025-08-04 12:04:12|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|131.95|
2025-08-04 12:04:17|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|219.4|
2025-08-04 12:04:22|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|195.22|
2025-08-04 12:04:24|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|302.89|
2025-08-04 12:04:29|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:04:30|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|559.89|
2025-08-04 12:04:33|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.64||
2025-08-04 12:04:39|usa_0052|GS|price_second_month|0.74236641221374||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-08-04 12:04:43|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|92.76|
2025-08-04 12:04:48|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|217.71|
2025-08-04 12:04:53|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|77|
2025-08-04 12:04:58|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-08-04 12:05:04|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|43.94|
2025-08-04 12:05:09|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|91.74|
2025-08-04 12:05:13|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|86.86|
2025-08-04 12:05:18|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|294.27|
2025-08-04 12:05:24|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:05:25|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|762.33|
2025-08-04 12:05:30|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|127.29|
2025-08-04 12:05:36|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69||
2025-08-04 12:05:40|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|84.5|
2025-08-04 12:05:44|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|939.64||
2025-08-04 12:05:49|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8|55.54|
2025-08-04 12:05:51|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|83.51|
2025-08-04 12:05:56|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|63.93|
2025-08-04 12:06:00|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|180.86|
2025-08-04 12:06:05|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|10.82|
2025-08-04 12:06:11|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|43.41|
2025-08-04 12:06:16|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04||
2025-08-04 12:06:19|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|160.68|
2025-08-04 12:06:23|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-08-04 12:06:28|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|21.79|
2025-08-04 12:06:30|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|52.53|
2025-08-04 12:06:33|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|28.1|
2025-08-04 12:06:36|usa_0083|MS|price_second_month|0.65027322404372|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-08-04 12:06:42|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|421.01|
2025-08-04 12:06:46|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.91|
2025-08-04 12:06:52|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|463.04|
2025-08-04 12:06:56|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-08-04 12:07:02|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|116.6|
2025-08-04 12:07:06|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|197.09|
2025-08-04 12:07:11|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|698.8|
2025-08-04 12:07:15|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49||
2025-08-04 12:07:20|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|428.69|
2025-08-04 12:07:26|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|185.88|
2025-08-04 12:07:30|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|74.01|
2025-08-04 12:07:34|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-08-04 12:07:38|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1091.8|
2025-08-04 12:07:42|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|99.81|
2025-08-04 12:07:48|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|207.47|
2025-08-04 12:07:52|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|70.4|
2025-08-04 12:07:56|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:07:57|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|119.6|
2025-08-04 12:07:59|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:00|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|300.44|
2025-08-04 12:08:05|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-08-04 12:08:09|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|310.74|
2025-08-04 12:08:13|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|60.41|
2025-08-04 12:08:18|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:19|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|130.64|
2025-08-04 12:08:24|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|212.1|
2025-08-04 12:08:28|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|141.78|
2025-08-04 12:08:32|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|94.99|
2025-08-04 12:08:37|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-08-04 12:08:42|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|21.6|
2025-08-04 12:08:47|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|70.59|
2025-08-04 12:08:51|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|21.96|
2025-08-04 12:08:56|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69||
2025-08-05 03:47:41|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|203.35|
2025-08-05 03:47:45|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|107.37|
2025-08-05 03:47:50|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|535.64|
2025-08-05 03:47:54|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|171.04|
2025-08-05 03:47:59|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|459.16|
2025-08-05 03:48:03|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|77.58|
2025-08-05 03:48:08|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|276.23|
2025-08-05 03:48:13|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|294.26|
2025-08-05 03:48:17|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|150.76|
2025-08-05 03:48:22|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|23.53|
2025-08-05 03:48:26|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|151.04|
2025-08-05 03:48:31|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|42.95|
2025-08-05 03:48:36|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|119.35|
2025-08-05 03:48:40|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|27.68|
2025-08-05 03:48:46|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|79.86|
2025-08-05 03:48:51|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|45.85|
2025-08-05 03:48:56|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.96|
2025-08-05 03:49:03|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.49|
2025-08-05 03:49:04|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|92.08|
2025-08-05 03:49:08|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-08-05 03:49:14|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|19.5|
2025-08-05 03:49:19|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|114.51|
2025-08-05 03:49:23|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|32.56|
2025-08-05 03:49:28|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9|195.04|
2025-08-05 03:49:32|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98|195.75|
2025-08-05 03:49:34|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|251.98|
2025-08-05 03:49:40|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45|139.56|
2025-08-05 03:49:44|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|211.65|
2025-08-05 03:49:49|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77||
2025-08-05 03:49:54|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-08-05 03:49:58|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|342.15|
2025-08-05 03:50:02|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-08-05 03:50:07|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|162.99|
2025-08-05 03:50:11|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|301.94|
2025-08-05 03:50:16|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|61.45|
2025-08-05 03:50:21|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|240.98|
2025-08-05 03:50:26|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|147.51|
2025-08-05 03:50:31|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|32.88|
2025-08-05 03:50:36|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|222.34|
2025-08-05 03:50:41|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-08-05 03:50:46|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|147.87|
2025-08-05 03:50:51|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:50:52|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|35.36|
2025-08-05 03:50:54|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|45.4|
2025-08-05 03:50:59|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|61.94|
2025-08-05 03:51:04|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.2|
2025-08-05 03:51:09|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|222.06|
2025-08-05 03:51:14|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|197.19|
2025-08-05 03:51:17|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|304.23|
2025-08-05 03:51:22|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:51:23|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|569.81|
2025-08-05 03:51:27|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.64||
2025-08-05 03:51:32|usa_0052|GS|price_second_month|0.74165872259295||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-08-05 03:51:36|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|92.85|
2025-08-05 03:51:41|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|220.79|
2025-08-05 03:51:47|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|78.29|
2025-08-05 03:51:52|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-08-05 03:51:56|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|44.42|
2025-08-05 03:52:02|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|92.86|
2025-08-05 03:52:06|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|89.78|
2025-08-05 03:52:10|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|298.59|
2025-08-05 03:52:15|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:52:16|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|769|
2025-08-05 03:52:21|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|129.93|
2025-08-05 03:52:26|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69||
2025-08-05 03:52:31|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|85.02|
2025-08-05 03:52:35|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|939.64||
2025-08-05 03:52:40|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8|56.98|
2025-08-05 03:52:42|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|83.36|
2025-08-05 03:52:47|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|63.53|
2025-08-05 03:52:50|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|182.73|
2025-08-05 03:52:55|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|10.945|
2025-08-05 03:53:01|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|42.86|
2025-08-05 03:53:06|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04||
2025-08-05 03:53:10|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|163.94|
2025-08-05 03:53:14|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-08-05 03:53:19|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|21.59|
2025-08-05 03:53:21|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|52.77|
2025-08-05 03:53:24|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|28.28|
2025-08-05 03:53:27|usa_0083|MS|price_second_month|0.65027322404372|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-08-05 03:53:33|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|423.7|
2025-08-05 03:53:37|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|124.22|
2025-08-05 03:53:43|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|466.57|
2025-08-05 03:53:48|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-08-05 03:53:53|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|117.01|
2025-08-05 03:53:58|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|197.46|
2025-08-05 03:54:03|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|710.94|
2025-08-05 03:54:07|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49||
2025-08-05 03:54:13|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|433.7|
2025-08-05 03:54:19|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|189.07|
2025-08-05 03:54:24|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|74.83|
2025-08-05 03:54:28|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-08-05 03:54:33|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1116.06|
2025-08-05 03:54:36|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|101.405|
2025-08-05 03:54:42|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|210.79|
2025-08-05 03:54:46|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|70.53|
2025-08-05 03:54:51|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:52|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|121.46|
2025-08-05 03:54:55|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:56|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|302.26|
2025-08-05 03:55:02|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-08-05 03:55:06|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|312.78|
2025-08-05 03:55:12|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|61.13|
2025-08-05 03:55:17|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:55:18|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|133.14|
2025-08-05 03:55:23|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|212.99|
2025-08-05 03:55:27|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|142.62|
2025-08-05 03:55:32|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|96|
2025-08-05 03:55:38|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-08-05 03:55:43|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|21.67|
2025-08-05 03:55:49|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|71.26|
2025-08-05 03:55:53|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|22.44|
2025-08-05 03:55:58|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69||
2025-08-07 12:08:59|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|213.25|
2025-08-07 12:09:05|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|106.51|
2025-08-07 12:09:11|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|524.94|
2025-08-07 12:09:16|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|170.59|
2025-08-07 12:09:22|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|468.91|
2025-08-07 12:09:27|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|77.61|
2025-08-07 12:09:33|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|272.28|
2025-08-07 12:09:38|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|291.35|
2025-08-07 12:09:42|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|152.86|
2025-08-07 12:09:47|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|23.93|
2025-08-07 12:09:50|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|213.25|
2025-08-07 12:09:52|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|152.78|
2025-08-07 12:09:54|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|106.51|
2025-08-07 12:09:59|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|524.94|
2025-08-07 12:09:57|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|42.35|
2025-08-07 12:10:05|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|170.59|
2025-08-07 12:10:05|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|115.17|
2025-08-07 12:10:10|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|468.91|
2025-08-07 12:10:11|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|27.49|
2025-08-07 12:10:15|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|77.61|
2025-08-07 12:10:17|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|79.44|
2025-08-07 12:10:20|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|272.28|
2025-08-07 12:10:22|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|45.42|
2025-08-07 12:10:25|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|291.35|
2025-08-07 12:10:30|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|152.86|
2025-08-07 12:10:28|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|69.51|
2025-08-07 12:10:35|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.52|
2025-08-07 12:10:34|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|23.93|
2025-08-07 12:10:36|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|92.23|
2025-08-07 12:10:40|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|152.78|
2025-08-07 12:10:42|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-08-07 12:10:44|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|42.35|
2025-08-07 12:10:49|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|20.41|
2025-08-07 12:10:50|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|115.17|
2025-08-07 12:10:55|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|110.28|
2025-08-07 12:10:55|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|27.49|
2025-08-07 12:11:01|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|32.16|
2025-08-07 12:11:02|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|79.44|
2025-08-07 12:11:06|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9|196.09|
2025-08-07 12:11:07|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|45.42|
2025-08-07 12:11:10|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98|196.92|
2025-08-07 12:11:12|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|69.51|
2025-08-07 12:11:13|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|252.28|
2025-08-07 12:11:19|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.52|
2025-08-07 12:11:19|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45|140.8|
2025-08-07 12:11:20|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|92.23|
2025-08-07 12:11:25|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|222.31|
2025-08-07 12:11:29|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-08-07 12:11:30|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77||
2025-08-07 12:11:34|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|20.41|
2025-08-07 12:11:36|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-08-07 12:11:40|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|110.28|
2025-08-07 12:11:42|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|339.74|
2025-08-07 12:11:44|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|32.16|
2025-08-07 12:11:45|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-08-07 12:11:50|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9|196.09|
2025-08-07 12:11:50|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.99|
2025-08-07 12:11:53|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98|196.92|
2025-08-07 12:11:54|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|284.67|
2025-08-07 12:11:56|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|252.28|
2025-08-07 12:11:59|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|63.52|
2025-08-07 12:12:03|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45|140.8|
2025-08-07 12:12:05|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|245.78|
2025-08-07 12:12:08|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|222.31|
2025-08-07 12:12:11|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|145.84|
2025-08-07 12:12:11|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77||
2025-08-07 12:12:17|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-08-07 12:12:16|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|32.86|
2025-08-07 12:12:22|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|339.74|
2025-08-07 12:12:22|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|225.04|
2025-08-07 12:12:25|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-08-07 12:12:31|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.99|
2025-08-07 12:12:29|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-08-07 12:12:35|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|284.67|
2025-08-07 12:12:35|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|150.82|
2025-08-07 12:12:40|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:12:42|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|36.2|
2025-08-07 12:12:40|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|63.52|
2025-08-07 12:12:45|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|245.78|
2025-08-07 12:12:44|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|44.82|
2025-08-07 12:12:50|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|145.84|
2025-08-07 12:12:50|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|63.15|
2025-08-07 12:12:54|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|32.86|
2025-08-07 12:12:56|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|129.34|
2025-08-07 12:12:59|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|225.04|
2025-08-07 12:13:02|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|225.46|
2025-08-07 12:13:04|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-08-07 12:13:07|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|196.3|
2025-08-07 12:13:09|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|150.82|
2025-08-07 12:13:14|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:10|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|307.66|
2025-08-07 12:13:15|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|36.2|
2025-08-07 12:13:17|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:18|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|569.13|
2025-08-07 12:13:17|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|44.82|
2025-08-07 12:13:21|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.64||
2025-08-07 12:13:22|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|63.15|
2025-08-07 12:13:26|usa_0052|GS|price_second_month|0.74165872259295||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-08-07 12:13:28|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|129.34|
2025-08-07 12:13:31|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|93.11|
2025-08-07 12:13:33|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|225.46|
2025-08-07 12:13:39|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|196.3|
2025-08-07 12:13:37|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.23|
2025-08-07 12:13:41|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|307.66|
2025-08-07 12:13:46|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:43|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|79.06|
2025-08-07 12:13:47|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|569.13|
2025-08-07 12:13:48|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-08-07 12:13:50|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.64||
2025-08-07 12:13:54|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|44.44|
2025-08-07 12:13:55|usa_0052|GS|price_second_month|0.74165872259295||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-08-07 12:13:59|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|92.54|
2025-08-07 12:13:59|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|93.11|
2025-08-07 12:14:03|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.99|
2025-08-07 12:14:05|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.23|
2025-08-07 12:14:08|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|295.54|
2025-08-07 12:14:13|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:10|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|79.06|
2025-08-07 12:14:14|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|746.37|
2025-08-07 12:14:15|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-08-07 12:14:20|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|44.44|
2025-08-07 12:14:19|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|130.93|
2025-08-07 12:14:24|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|92.54|
2025-08-07 12:14:25|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69||
2025-08-07 12:14:28|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.99|
2025-08-07 12:14:30|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|86.25|
2025-08-07 12:14:32|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|295.54|
2025-08-07 12:14:38|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:34|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|939.64||
2025-08-07 12:14:39|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8|54.2|
2025-08-07 12:14:39|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|746.37|
2025-08-07 12:14:41|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.61|
2025-08-07 12:14:44|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|130.93|
2025-08-07 12:14:47|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.07|
2025-08-07 12:14:49|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69||
2025-08-07 12:14:50|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|185.91|
2025-08-07 12:14:55|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|86.25|
2025-08-07 12:14:56|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.21|
2025-08-07 12:14:58|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|939.64||
2025-08-07 12:15:05|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8|54.2|
2025-08-07 12:15:01|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|42.54|
2025-08-07 12:15:08|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04||
2025-08-07 12:15:08|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.61|
2025-08-07 12:15:12|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|167.53|
2025-08-07 12:15:13|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.07|
2025-08-07 12:15:17|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-08-07 12:15:18|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|185.91|
2025-08-07 12:15:22|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|21.3|
2025-08-07 12:15:24|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|52.47|
2025-08-07 12:15:22|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.21|
2025-08-07 12:15:28|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.75|
2025-08-07 12:15:29|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|42.54|
2025-08-07 12:15:34|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04||
2025-08-07 12:15:31|usa_0083|MS|price_second_month|0.64850136239782|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-08-07 12:15:38|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|434.85|
2025-08-07 12:15:38|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|167.53|
2025-08-07 12:15:43|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-08-07 12:15:42|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|125.21|
2025-08-07 12:15:47|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|21.3|
2025-08-07 12:15:49|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|52.47|
2025-08-07 12:15:48|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|448.94|
2025-08-07 12:15:52|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.75|
2025-08-07 12:15:54|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-08-07 12:15:55|usa_0083|MS|price_second_month|0.64850136239782|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-08-07 12:15:59|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|116.59|
2025-08-07 12:16:02|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|434.85|
2025-08-07 12:16:04|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|195.17|
2025-08-07 12:16:06|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|125.21|
2025-08-07 12:16:09|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|703.76|
2025-08-07 12:16:12|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|448.94|
2025-08-07 12:16:13|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49||
2025-08-07 12:16:17|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-08-07 12:16:19|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|427.72|
2025-08-07 12:16:22|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|116.59|
2025-08-07 12:16:25|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|188.56|
2025-08-07 12:16:28|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|195.17|
2025-08-07 12:16:31|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|75.95|
2025-08-07 12:16:33|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|703.76|
2025-08-07 12:16:34|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-08-07 12:16:37|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49||
2025-08-07 12:16:39|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1120.54|
2025-08-07 12:16:42|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|427.72|
2025-08-07 12:16:43|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|102.29|
2025-08-07 12:16:48|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|188.56|
2025-08-07 12:16:48|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|212.88|
2025-08-07 12:16:52|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|75.95|
2025-08-07 12:16:53|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|70.54|
2025-08-07 12:16:59|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:16:56|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-08-07 12:17:00|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|119.84|
2025-08-07 12:17:01|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1120.54|
2025-08-07 12:17:04|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:06|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|301.64|
2025-08-07 12:17:06|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|102.29|
2025-08-07 12:17:11|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-08-07 12:17:11|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|212.88|
2025-08-07 12:17:14|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|314.99|
2025-08-07 12:17:15|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|70.54|
2025-08-07 12:17:21|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:22|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|119.84|
2025-08-07 12:17:25|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:21|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|60.97|
2025-08-07 12:17:27|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:26|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|301.64|
2025-08-07 12:17:27|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|136.68|
2025-08-07 12:17:31|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-08-07 12:17:32|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|208.9|
2025-08-07 12:17:34|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|314.99|
2025-08-07 12:17:36|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|133.93|
2025-08-07 12:17:40|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|60.97|
2025-08-07 12:17:46|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:41|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|94.68|
2025-08-07 12:17:47|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|136.68|
2025-08-07 12:17:47|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-08-07 12:17:52|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|208.9|
2025-08-07 12:17:53|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|21.22|
2025-08-07 12:17:55|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|133.93|
2025-08-07 12:17:58|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|70.89|
2025-08-07 12:18:00|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|94.68|
2025-08-07 12:18:02|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|22.5|
2025-08-07 12:18:07|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69||
2025-08-07 12:18:06|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-08-07 12:18:12|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|49.55|
2025-08-07 12:18:12|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|21.22|
2025-08-07 12:18:16|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|70.89|
2025-08-07 12:18:15|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|58.64|
2025-08-07 12:18:21|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|104.08|
2025-08-07 12:18:20|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|22.5|
2025-08-07 12:18:26|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69||
2025-08-07 12:18:25|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|54.12|
2025-08-07 12:18:30|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|49.55|
2025-08-07 12:18:30|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|555.13|
2025-08-07 12:18:33|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|58.64|
2025-08-07 12:18:35|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|269.96|
2025-08-07 12:18:40|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:38|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|104.08|
2025-08-07 12:18:41|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94|141.34|
2025-08-07 12:18:41|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|54.12|
2025-08-07 12:18:45|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|267.58|
2025-08-07 12:18:46|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|555.13|
2025-08-07 12:18:50|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98||
2025-08-07 12:18:51|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|269.96|
2025-08-07 12:18:56|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:57|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778|5.1233|5.5835|6.662|8.2242|11.1687|10.4712|7.3038|7.4602|4.7871|5.2689|5.2365|6.4715|6.9209|8.2152|7.6615|8.5298|10.6294|11.4869|10.9045|8.5963|8.5603|10.0524|10.66|12.4001|13.3133|13.4823|14.2768|16.3225|17.5377|18.4401|17.0344|17.5413|17.1494|18.1202|17.5737|21.9995|20.831|24.3472|23.5274|26.7129|24.7714|28.5464|25.6558|19.3713|18.8967|24.9008|24.6276|25.361|24.2465|29.4453|29.9846|36.0102|36.19|39.7781|39.095|40.2958|47.6301|50.5926|45.8181|48.2341|47.0837|48.7159|50.3482|55.8561|53.2675|55.5901|52.0811|55.5469|58.3225|64.794|57.3589|52.1386|52.1098|59.0271|65.2254|63.39|65.32|72.64|76.82|83.47|81.38|81.33|86.89|92.22|94.5|102.35|116.78|100.67|89.25|89.73|95.85|105.8|103.53|119.97|131.03|122.84|122.58|121.47|111.24|128.66|127.16|128.69|129.38|125.55|138.42|137.43|134.92|138.94|156.37|143.94|141.34|
2025-08-07 12:18:56|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|11.74|
2025-08-07 12:19:01|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:00|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|267.58|
2025-08-07 12:19:03|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|96.71|
2025-08-07 12:19:06|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98||
2025-08-07 12:19:07|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|36.01|
2025-08-07 12:19:11|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|11.74|
2025-08-07 12:19:11|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|104.67|
2025-08-07 12:19:17|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:18|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|96.71|
2025-08-07 12:19:18|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|589.29|
2025-08-07 12:19:24|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|110.76|
2025-08-07 12:19:22|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|36.01|
2025-08-07 12:19:29|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|104.67|
2025-08-07 12:19:28|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|282.95|
2025-08-07 12:19:33|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|589.29|
2025-08-07 12:19:34|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|358.16|
2025-08-07 12:19:38|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|110.76|
2025-08-07 12:19:39|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|289.05|
2025-08-07 12:19:45|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77||
2025-08-07 12:19:44|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|282.95|
2025-08-07 12:19:48|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|105.68|
2025-08-07 12:19:50|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|358.16|
2025-08-07 12:19:54|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|257.51|
2025-08-07 12:19:56|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|289.05|
2025-08-07 12:20:01|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77||
2025-08-07 12:19:58|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|133.46|
2025-08-07 12:20:06|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|105.68|
2025-08-07 12:20:09|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|56.73|
2025-08-07 12:20:11|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|257.51|
2025-08-07 12:20:15|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|374.94|
2025-08-07 12:20:18|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|133.46|
2025-08-07 12:20:21|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|203.9|
2025-08-07 12:20:23|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|56.73|
2025-08-07 12:20:26|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|209.01|
2025-08-07 12:20:29|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|374.94|
2025-08-07 12:20:31|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|268.79|
2025-08-07 12:20:34|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|203.9|
2025-08-07 12:20:37|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|156.6|
2025-08-07 12:20:41|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:39|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|209.01|
2025-08-07 12:20:42|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-08-07 12:20:44|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|268.79|
2025-08-07 12:20:48|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|172.41|
2025-08-07 12:20:49|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|156.6|
2025-08-07 12:20:54|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:53|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14||
2025-08-07 12:20:55|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-08-07 12:21:00|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|385.65|
2025-08-07 12:21:01|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|172.41|
2025-08-07 12:21:07|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14||
2025-08-07 12:21:07|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|29.71|
2025-08-07 12:21:12|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|385.65|
2025-08-07 12:21:12|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|102.31|
2025-08-07 12:21:17|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|29.71|
2025-08-07 12:21:19|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|63.98|
2025-08-07 12:21:21|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|102.31|
2025-08-07 12:21:26|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|63.98|
2025-08-13 04:21:20|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|229.64|
2025-08-13 04:21:25|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|106.12|
2025-08-13 04:21:30|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|529.27|
2025-08-13 04:21:34|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|172.78|
2025-08-13 04:21:39|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|470.26|
2025-08-13 04:21:43|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|79.465|
2025-08-13 04:21:49|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|279.63|
2025-08-13 04:21:54|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|292.95|
2025-08-13 04:21:59|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|155.105|
2025-08-13 04:22:03|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.63|
2025-08-13 04:22:08|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|154.435|
2025-08-13 04:22:10|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|229.64|
2025-08-13 04:22:13|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|43.26|
2025-08-13 04:22:15|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|106.12|
2025-08-13 04:22:19|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|529.27|
2025-08-13 04:22:18|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|113.715|
2025-08-13 04:22:23|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|172.78|
2025-08-13 04:22:23|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|28.48|
2025-08-13 04:22:26|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|470.26|
2025-08-13 04:22:28|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|80.29|
2025-08-13 04:22:30|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|79.465|
2025-08-13 04:22:34|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|47.485|
2025-08-13 04:22:35|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|279.63|
2025-08-13 04:22:39|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|292.95|
2025-08-13 04:22:39|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|70.74|
2025-08-13 04:22:44|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.85|
2025-08-13 04:22:44|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|155.105|
2025-08-13 04:22:45|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|95.68|
2025-08-13 04:22:48|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.63|
2025-08-13 04:22:50|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-08-13 04:22:52|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|154.435|
2025-08-13 04:22:55|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|48.6|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|43.26|
2025-08-13 04:22:55|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|21.77|
2025-08-13 04:23:01|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|120.06|
2025-08-13 04:23:00|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|113.715|
2025-08-13 04:23:05|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|28.48|
2025-08-13 04:23:05|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|32.09|
2025-08-13 04:23:11|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9|203.33|
2025-08-13 04:23:11|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|80.29|
2025-08-13 04:23:15|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98|204.15|
2025-08-13 04:23:16|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|47.485|
2025-08-13 04:23:18|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|234.72|
2025-08-13 04:23:20|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|70.74|
2025-08-13 04:23:25|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.85|
2025-08-13 04:23:24|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45|146.92|
2025-08-13 04:23:26|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|95.68|
2025-08-13 04:23:29|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|221.42|
2025-08-13 04:23:31|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-08-13 04:23:33|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77||
2025-08-13 04:23:36|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|21.77|
2025-08-13 04:23:38|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-08-13 04:23:41|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|120.06|
2025-08-13 04:23:42|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|336.54|
2025-08-13 04:23:45|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|32.09|
2025-08-13 04:23:45|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-08-13 04:23:50|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9|203.33|
2025-08-13 04:23:51|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|168.2|
2025-08-13 04:23:54|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98|204.15|
2025-08-13 04:23:54|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|284.79|
2025-08-13 04:23:56|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|234.72|
2025-08-13 04:23:59|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|65.5|
2025-08-13 04:24:02|usa_0026|PEP|price_second_month|0|||||||||||||||||||||||||||||12.3133|12.52|12.81|16.375|15.69|16.19|14.81|16.125|18.25|18.75|20.375|19.94|18.125|19.69|20.125|19.565|18|16.565|17.625|19.565|24.44|22.625|27.69|31.625|33.25|28.88|30.25|33|36.75|36|36.88|36.5|40.81|27.88|38.69|37.56|35.5|34.13|34.56|32.13|40.88|42.63|45.38|46.08|44.76|47|48.63|50.5|51.98|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|144.23|129.19|147.94|156.39|159.78|163.74|167.75|172.27|185.51|173.53|182.35|177.92|168.29|165.34|172.9|172.88|163.45|153.47|131.45|146.92|
2025-08-13 04:24:05|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|261.54|
2025-08-13 04:24:07|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|221.42|
2025-08-13 04:24:10|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|153.57|
2025-08-13 04:24:11|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77||
2025-08-13 04:24:15|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|32.93|
2025-08-13 04:24:16|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-08-13 04:24:20|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|336.54|
2025-08-13 04:24:20|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|232.05|
2025-08-13 04:24:23|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-08-13 04:24:27|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|168.2|
2025-08-13 04:24:25|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-08-13 04:24:29|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|284.79|
2025-08-13 04:24:30|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|157.855|
2025-08-13 04:24:35|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:24:34|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|65.5|
2025-08-13 04:24:36|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|37.72|
2025-08-13 04:24:38|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|261.54|
2025-08-13 04:24:38|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|46.545|
2025-08-13 04:24:43|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|153.57|
2025-08-13 04:24:43|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|65.985|
2025-08-13 04:24:48|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|32.93|
2025-08-13 04:24:48|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|128.91|
2025-08-13 04:24:52|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|232.05|
2025-08-13 04:24:55|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|218.75|
2025-08-13 04:24:58|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-08-13 04:25:00|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|198.59|
2025-08-13 04:25:03|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|157.855|
2025-08-13 04:25:03|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|301.63|
2025-08-13 04:25:09|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|37.72|
2025-08-13 04:25:11|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|574.18|
2025-08-13 04:25:12|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|46.545|
2025-08-13 04:25:15|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.64||
2025-08-13 04:25:17|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|65.985|
2025-08-13 04:25:21|usa_0052|GS|price_second_month|0.74165872259295||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-08-13 04:25:22|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|128.91|
2025-08-13 04:25:26|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|218.75|
2025-08-13 04:25:26|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|94.59|
2025-08-13 04:25:31|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|198.59|
2025-08-13 04:25:31|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|216.98|
2025-08-13 04:25:33|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|301.63|
2025-08-13 04:25:39|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:37|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|78.45|
2025-08-13 04:25:40|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|574.18|
2025-08-13 04:25:43|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.64||
2025-08-13 04:25:43|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-08-13 04:25:47|usa_0052|GS|price_second_month|0.74165872259295||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-08-13 04:25:48|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|45.77|
2025-08-13 04:25:51|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|94.59|
2025-08-13 04:25:54|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|97.07|
2025-08-13 04:25:55|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|216.98|
2025-08-13 04:25:58|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|93.385|
2025-08-13 04:26:00|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|78.45|
2025-08-13 04:26:03|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|303.17|
2025-08-13 04:26:05|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-08-13 04:26:09|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:10|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|45.77|
2025-08-13 04:26:10|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|640.02|
2025-08-13 04:26:15|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|97.07|
2025-08-13 04:26:16|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|131.02|
2025-08-13 04:26:19|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|93.385|
2025-08-13 04:26:21|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69||
2025-08-13 04:26:24|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|303.17|
2025-08-13 04:26:28|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:26|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.39|
2025-08-13 04:26:29|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|640.02|
2025-08-13 04:26:30|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|939.64||
2025-08-13 04:26:34|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|131.02|
2025-08-13 04:26:36|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8|56.16|
2025-08-13 04:26:38|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69||
2025-08-13 04:26:39|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.97|
2025-08-13 04:26:43|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.39|
2025-08-13 04:26:44|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|61.38|
2025-08-13 04:26:46|usa_0067|COST|price_second_month|2||||||||||||||||||||||||||||17.125|20|15.625|22.25|25.5|27.25|29.75|22.875|15.25|17|17.625|18.75|14.5|15.875|8.875|8.875|7.565|7.5|7.875|6.875|7.315|8.97|8.5|7.815|9.5|10.25|9.935|13.31|14.44|18.94|19.25|21.69|27.94|28.375|28.375|41.44|40.47|37.375|40.155|48.94|54.06|32.56|36.63|46.25|34.93|43.05|37.83|46|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62|352.43|372.09|429.72|491.54|505.13|531.72|541.3|501.5|511.14|503.22|560.67|552.44|694.88|722.9|822|874.18|979.88|994.5|939.64||
2025-08-13 04:26:51|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|58|55.8|56.16|
2025-08-13 04:26:48|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|192.98|
2025-08-13 04:26:53|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.97|
2025-08-13 04:26:53|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.24|
2025-08-13 04:26:57|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|61.38|
2025-08-13 04:27:00|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|44.14|
2025-08-13 04:27:00|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|192.98|
2025-08-13 04:27:04|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04||
2025-08-13 04:27:04|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.24|
2025-08-13 04:27:08|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|169.29|
2025-08-13 04:27:08|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|44.14|
2025-08-13 04:27:13|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04||
2025-08-13 04:27:12|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-08-13 04:27:17|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|21.705|
2025-08-13 04:27:17|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|169.29|
2025-08-13 04:27:20|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|54.15|
2025-08-13 04:27:20|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-08-13 04:27:23|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.57|
2025-08-13 04:27:24|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|21.705|
2025-08-13 04:27:26|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|54.15|
2025-08-13 04:27:25|usa_0083|MS|price_second_month|0.64850136239782|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-08-13 04:27:28|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.57|
2025-08-13 04:27:31|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|431.368|
2025-08-13 04:27:31|usa_0083|MS|price_second_month|0.64850136239782|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-08-13 04:27:37|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|431.368|
2025-08-13 04:27:36|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|124.46|
2025-08-13 04:27:41|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|124.46|
2025-08-13 04:27:43|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|477.56|
2025-08-13 04:27:46|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|477.56|
2025-08-13 04:27:48|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-08-13 04:27:51|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-08-13 04:27:53|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|118.01|
2025-08-13 04:27:55|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|118.01|
2025-08-13 04:27:58|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.707|
2025-08-13 04:27:59|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.707|
2025-08-13 04:28:03|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|655.54|
2025-08-13 04:28:04|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|655.54|
2025-08-13 04:28:07|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49||
2025-08-13 04:28:07|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49||
2025-08-13 04:28:13|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|412.65|
2025-08-13 04:28:13|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|412.65|
2025-08-13 04:28:18|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|191.17|
2025-08-13 04:28:18|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|191.17|
2025-08-13 04:28:23|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|76.56|
2025-08-13 04:28:22|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|76.56|
2025-08-13 04:28:26|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-08-13 04:28:26|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-08-13 04:28:31|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1160.04|
2025-08-13 04:28:31|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1160.04|
2025-08-13 04:28:34|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|103.63|
2025-08-13 04:28:34|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|103.63|
2025-08-13 04:28:40|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|216.72|
2025-08-13 04:28:40|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|216.72|
2025-08-13 04:28:44|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|71.86|
2025-08-13 04:28:44|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|71.86|
2025-08-13 04:28:49|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:49|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:50|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|120.07|
2025-08-13 04:28:50|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|120.07|
2025-08-13 04:28:53|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:53|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:54|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|299.65|
2025-08-13 04:28:54|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|299.65|
2025-08-13 04:28:58|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-08-13 04:28:58|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-08-13 04:29:02|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|314.05|
2025-08-13 04:29:02|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|314.05|
2025-08-13 04:29:07|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|61.29|
2025-08-13 04:29:07|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|61.29|
2025-08-13 04:29:12|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:12|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:13|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|133.555|
2025-08-13 04:29:13|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|133.555|
2025-08-13 04:29:17|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|204.63|
2025-08-13 04:29:18|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|204.63|
2025-08-13 04:29:22|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132.92|
2025-08-13 04:29:21|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132.92|
2025-08-13 04:29:26|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|93.95|
2025-08-13 04:29:25|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|93.95|
2025-08-13 04:29:31|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-08-13 04:29:30|usa_0116|KR|price_second_month|0.69740807715491|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-08-13 04:29:36|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|20.98|
2025-08-13 04:29:36|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|20.98|
2025-08-13 04:29:42|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|68.765|
2025-08-13 04:29:41|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|68.765|
2025-08-13 04:29:45|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|23.96|
2025-08-13 04:29:45|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|23.96|
2025-08-13 04:29:50|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69||
2025-08-13 04:29:51|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69||
2025-08-23 06:14:52|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|227.76|
2025-08-23 06:14:58|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|111.28|
2025-08-23 06:15:05|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|507.23|
2025-08-23 06:15:10|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|179.29|
2025-08-23 06:15:16|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|488.89|
2025-08-23 06:15:23|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|79.1|
2025-08-23 06:15:29|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|266.53|
2025-08-23 06:15:35|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|296.24|
2025-08-23 06:15:41|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|158.67|
2025-08-23 06:15:46|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|25.88|
2025-08-23 06:15:52|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|158.18|
2025-08-23 06:15:57|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.44|
2025-08-23 06:16:04|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.86|
2025-08-23 06:16:11|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|28.77|
2025-08-23 06:16:16|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|87.37|
2025-08-23 06:16:22|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|49.48|
2025-08-23 06:16:29|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|70.13|
2025-08-23 06:16:34|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8759|
2025-08-23 06:16:35|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|95.26|
2025-08-23 06:16:41|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64||
2025-08-23 06:16:48|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.8|
2025-08-23 06:16:54|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|114.77|
2025-08-23 06:17:00|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|34.15|
2025-08-23 06:17:08|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|183.77|172.9|206.09|
2025-08-23 06:17:12|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|177.37|173.98|206.72|
2025-08-23 06:17:19|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|242.09|
2025-08-23 06:17:26|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04||
2025-08-23 06:17:34|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|228.84|
2025-08-23 06:17:39|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77||
2025-08-23 06:17:46|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38||
2025-08-23 06:17:52|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|350.04|
2025-08-23 06:17:56|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78||
2025-08-23 06:18:02|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|171.75|
2025-08-23 06:18:07|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|293.72|
2025-08-23 06:18:14|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|71.3|
2025-08-23 06:18:20|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|307.42|
2025-08-23 06:18:26|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|158.01|
2025-08-23 06:18:31|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|35.61|
2025-08-23 06:18:38|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|230.12|
2025-08-23 06:18:44|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17||
2025-08-23 06:18:51|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|158.72|
2025-08-23 06:18:57|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:18:58|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.74|
2025-08-23 06:19:00|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.92|
2025-08-23 06:19:08|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.67|
2025-08-23 06:19:14|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|139.31|
2025-08-23 06:19:20|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|227.85|
2025-08-23 06:19:30|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|210.6|
2025-08-23 06:19:34|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|314.07|
2025-08-23 06:19:43|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:19:44|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|
2025-08-23 06:19:49|usa_0051|WBA|price_second_month|2||||||||||||||||||||||||||||2.625|3.125|2.9613|3.5238|4.0938|4.2663|4.1725|4.7188|4.1875|4.485|5.0313|4.985|4.75|4.7038|5.3125|4.8825|5.22|4.57|2.5825|2.9688|2.9375|3.235|7.125|8.72|8|7.9375|9.4375|10.2825|11.5|14.125|14.065|16.565|17.25|21.595|24.345|31.25|26.88|28.31|25.19|27.94|28.13|31.19|45.63|40.94|42.78|33.7|32.38|36.28|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.48|36.4|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04|50.25|53.1|47.15|47.02|49.76|42.4|39.62|36.5|36.86|35.25|29.97|21.08|22.57|17.73|11.87|9.46|10.28|10.97|11.64||
2025-08-23 06:19:57|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75||
2025-08-23 06:20:04|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|96.78|
2025-08-23 06:20:11|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|222.83|
2025-08-23 06:20:18|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|83.38|
2025-08-23 06:20:25|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87||
2025-08-23 06:20:31|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.28|
2025-08-23 06:20:37|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|99.22|
2025-08-23 06:20:42|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.38|
2025-08-23 06:20:49|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|319.16|
2025-08-23 06:20:55|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:20:56|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|711.68|
2025-08-23 06:21:04|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.59|
2025-08-23 06:21:11|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69||
2025-08-23 06:21:17|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|88.82|
2025-08-23 06:21:21|usa_0067|COST|price_second_month|1.8744394618834|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64||
2025-08-23 06:21:28|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.42|
2025-08-23 06:21:31|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|85.94|
2025-08-23 06:21:38|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|63.41|
2025-08-23 06:21:42|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|206.06|
2025-08-23 06:21:50|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.74|
2025-08-23 06:21:59|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|45.83|
2025-08-23 06:22:08|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04||
2025-08-23 06:22:13|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|176.56|
2025-08-23 06:22:19|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46||
2025-08-23 06:22:24|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|25.11|
2025-08-23 06:22:27|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|58.37|
2025-08-23 06:22:31|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.7|
2025-08-23 06:22:34|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86||
2025-08-23 06:22:40|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|446.2|
2025-08-23 06:22:46|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|124.33|
2025-08-23 06:22:54|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|499.99|
2025-08-23 06:23:02|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65||
2025-08-23 06:23:08|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|121.11|
2025-08-23 06:23:13|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|211.8|
2025-08-23 06:23:20|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|689.45|
2025-08-23 06:23:25|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49||
2025-08-23 06:23:32|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|435.67|
2025-08-23 06:23:38|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|201.69|
2025-08-23 06:23:45|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.49|
2025-08-23 06:23:49|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49||
2025-08-23 06:23:55|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1148.17|
2025-08-23 06:24:01|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|102.53|
2025-08-23 06:24:08|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|221.22|
2025-08-23 06:24:14|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|76.32|
2025-08-23 06:24:21|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:22|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.94|
2025-08-23 06:24:25|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:26|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|307.95|
2025-08-23 06:24:32|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63||
2025-08-23 06:24:37|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|319.61|
2025-08-23 06:24:42|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|61.9|
2025-08-23 06:24:49|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:50|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|133.49|
2025-08-23 06:24:58|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|211.865|
2025-08-23 06:25:05|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|133.77|
2025-08-23 06:25:12|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|94.48|
2025-08-23 06:25:18|usa_0116|KR|price_second_month|1.4914728682171|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1||
2025-08-23 06:25:25|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.27|
2025-08-23 06:25:34|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.37|
2025-08-23 06:25:40|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.54|
2025-08-23 06:25:46|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69||
2025-08-23 06:25:53|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|58.77|
2025-08-23 06:25:57|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.07|
2025-08-23 06:26:06|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.89|
2025-08-23 06:26:11|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|61.69|
2025-08-23 06:26:17|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|589.48|
2025-08-23 06:26:24|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|304.35|
2025-08-23 06:26:30|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:31|usa_0131|YUM|price_second_month|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18||
2025-08-23 06:26:37|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|276.29|
2025-08-23 06:26:43|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98||
2025-08-23 06:26:50|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.55|
2025-08-23 06:26:57|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:58|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.83|
2025-08-23 06:27:03|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|34.58|
2025-08-23 06:27:11|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|107.26|
2025-08-23 06:27:18|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|592.44|
2025-08-23 06:27:26|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|115.48|
2025-08-23 06:27:33|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|284.6|
2025-08-23 06:27:40|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|347.61|
2025-08-23 06:27:47|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|299.3|
2025-08-23 06:27:55|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77||
2025-08-23 06:27:59|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|114.27|
2025-08-23 06:28:06|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|269.41|
2025-08-23 06:28:13|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|145.37|
2025-08-23 06:28:22|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.92|
2025-08-23 06:28:30|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|394.22|
2025-08-23 06:28:38|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|210.55|
2025-08-23 06:28:47|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|205.52|
2025-08-23 06:28:54|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|283.73|
2025-08-23 06:29:02|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.1|
2025-08-23 06:29:10|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:29:12|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49||
2025-08-23 06:29:19|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|199.66|
2025-08-23 06:29:27|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14||
2025-08-23 06:29:36|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|395.12|
2025-08-23 06:29:42|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.77|
2025-08-23 06:29:50|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|108.46|
2025-08-23 06:29:58|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|65.77|
2025-08-23 06:30:07|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|269.52|
2025-08-23 06:30:15|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:16|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|44.96|
2025-08-23 06:30:23|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|86.65|
2025-08-23 06:30:27|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|103.79|
2025-08-23 06:30:35|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:36|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:37|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77|24.49|
2025-08-23 06:30:44|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41|293.71|
2025-08-23 06:30:53|usa_0173|INTU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||3.0267|2.7917|3.6467|5.5633|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.25|3.875|3.8233|5.3333|6.875|8.0633|10.2083|7.76|12.0833|16.9583|15.0217|14.61|29.97|27.19|20.69|28.5|19.72|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21|379.85|383.06|490.17|539.51|643.22|480.84|385.44|387.32|389.22|445.83|458.19|510.94|625.03|650|657.21|621|628.5|613.99|787.63||
2025-08-23 06:30:58|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08|375.1|
2025-08-23 06:31:06|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||30|30.6667|28.7533|30.2533|34.5|32.5|24.12|25.25|21.62|20.5|20.62|19.37|11.75|12.63|16.25|19.5|20.5|21.25|22.38|23.5|21.13|18.25|28|24.5|22|18.75|18.88|19.63|22.75|23.56|22.19|25.44|31.06|12.94|19.81|17.5|12.5|9.09|7|6.81|5.63|8.56|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17|400.52|379.65|437.7|405.42|419.71|434.32|454.23|481.78|549.9|495.02|501.87|461.63|484.86|350.32|358.12|354.47|296.38|270.42|233.13|299.51|
2025-08-23 06:31:13|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14|65.26|
2025-08-23 06:31:18|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07||
2025-08-23 06:31:23|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49|114.02|
2025-08-23 06:31:29|usa_0179|TWTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:30|usa_0180|DFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:31|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12|180.67|
2025-08-23 06:31:35|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26|35.15|
2025-08-23 06:31:41|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|12.44|10.5|10.75|11.155|9.25|9|9.47|9.75|12.22|11.175|13.65|13.545|11.58|11.16|12.505|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.685|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.265|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59|82.9|
2025-08-23 06:31:47|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39|1204.65|
2025-08-23 06:31:51|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:52|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9197|7.3072|5.5535|4.282|4.852|3.3418|3.1178|1.9145|2.4357|1.174|1.6807|1.7537|3.3418|3.3077|3.0885|2.8011|3.7023|4.0336|5.1151|5.9432|7.6726|12.3882|13.3138|16.4072|18.726|16.3634|15.8957|23.5244|28.1524|35.2745|38.2315|41.9582|21.4443|30.5248|35.7665|34.3635|28.1767|35.3865|40.9595|41.7877|58.5749|67.6163|70.2275|50.761|27.105|49.9328|41.9533|40.9985|52.3296|48.8416|68.5127|75.8394|95.4813|167.0825|154.1828|174.7503|185.9839|190.4365|200.7835|192.5312|179.1736|146.3787|141.1077|164.0135|129.7182|163.0976|172.8017|199.2052|224.118|222.1597|265.438|345.7105|328.8259|304.7315|299.0221|274.1093|312.5161|258.842|353.7192|348.0391|313.812|428.1167|395.2146|445.4105|355.9406|318.206|233.3251|196.4576|212.4751|194.0804|191.5959|160.9737|99.3298|136.2362|101.5999|131.4|144.15|88.74|82.24|101.8|
2025-08-23 06:31:56|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46|13.7|
2025-08-23 06:32:01|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01|21.64|
2025-08-23 06:32:07|usa_0191|ABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:07|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97|227.02|
2025-08-23 06:32:13|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|386.89|404.97|
2025-08-23 06:32:16|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81|372.93|
2025-08-23 06:32:21|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:22|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24|185.53|
2025-08-23 06:32:25|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48|402.3|
2025-08-23 06:32:30|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88|15.19|
2025-08-23 06:32:36|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26|106.17|
2025-08-23 06:32:42|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12|516.93|
2025-08-23 06:32:45|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27|170.88|
2025-08-23 06:32:48|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81|48.89|
2025-08-23 06:32:54|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.55|27.67|30.79|30.61|33.42|37.08|41.45|44.75|54.02|51.18|42.95|49.79|51.17|57.92|60.93|57.58|61.68|63|69.4|75.78|77.88|71.19|72.69|83.9|92.9|71.72|74.53|70.01|70.79|76.99|92.48|93.41|99.73|109.15|105.95|117.13|136.47|156.7|155.31|143|190.67|203.5|210.39|193.96|216.99|219.55|228.32|226.06|243.58|245.76|247.55|210.46|171.15|105.8|132.21|151.95|128.52|86.01|74.64|81.41|113.31||
2025-08-23 06:32:57|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.42|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12|13.105|
2025-08-23 06:33:02|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9899|10.2727|12.1469|14.1261|9.3094|10.5092|7.0587|4.7116|3.3367|4.3263|2.9601|3.3367|4.3263|3.9409|7.3827|8.1008|10.2727|10.6844|11.1135|11.5163|11.385|10.9471|10.5092|12.3921|14.8092|17.5328|23.164|20.4229|23.9522|23.7333|22.6123|24.9944|27.2801|27.6129|27.1488|28.4099|35.0744|34.1111|40.1364|37.0975|33.3492|38.1834|36.6246|41.739|39.7773|20.1251|18.8903|26.5883|34.3388|37.5967|38.7001|41.1172|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9729|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28|67.79|
2025-08-23 06:33:07|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|30.23|31.42|30.27|30.53|33.93|43.91|46.2|47.95|47.73|46.93|40.43|47.29|50.75|49.63|53.31|61.43|61.94|71.07|80.86|84.88|89.81|89.24|95.37|102.4|126.42|119.81|133.23|130.45|160.17|161.06|166.32|176.62|204.56|223.66|187.06|158.86|162.63|154.14|166.43|163.01|184.25|175.79|188.38|170.8|182.9|176.74|160.46|163.94|156.62|
2025-08-23 06:33:10|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667|102.31|
2025-08-23 06:33:15|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2|277.69|
2025-08-23 06:33:20|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66||
2025-08-23 06:33:25|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45|54.09|
2025-08-23 06:33:27|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18|102.98|
2025-08-23 06:33:31|usa_0214|AZO|price_second_month|1.7394259818731|||||||||||||||||||||||||||||||||||||||||||||24|24|26.38||26|24.75|24.13||28.88|25.63|21.63||28.69|29.56|27.44||34.25|26.31|33.88||24.69|26.56|26.25||22.88|26.81|26.03||47.33|58.53|67.65||73.75|85.77|65.71||83.26|96.1|84.32||77.2|81.81|89.25||97.44|80.9|97.75||87.87|112|125.63||126.81|124.41|120.65||130.29|127.29|132.89||153.57|135.31|155.03||211.57|237.63|253.53||285.45|323.59|347.88||375.23|375|369.7||448.58|434.69|495.06||517.03|553.52|596.96||700.94|784.41|767.39||813.97|742.16|724.98||539.82|589.5|765.44||705.53|733.47|847.34||1123.04|1144.38|1057.96||1207.42|1128.98|1118.37||1623.57|1784.84|1986.35||2137.39|2532.88|2438.85||2481.72|2477.13|2762.13||3133.69|3009|3350.21||3768.38||
2025-08-23 06:33:36|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:33:37|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85|101.5|
2025-08-23 06:33:43|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75|36.9|
2025-08-23 06:33:49|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64|55.05|
2025-08-23 06:33:53|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73|80.29|
2025-08-23 06:33:59|usa_0220|CERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:00|usa_0221|STI|price_second_month|0.095744680851064||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.5|507.5||529|541|478||22|17.875|35.06||3.88||
2025-08-23 06:34:02|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58||
2025-08-23 06:34:07|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77|193.62|
2025-08-23 06:34:12|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59|108.29|
2025-08-23 06:34:18|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.35|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6|112.25|
2025-08-23 06:34:22|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33|69.37|
2025-08-23 06:34:27|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55|76.97|
2025-08-23 06:34:32|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03|83.7|
2025-08-23 06:34:38|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64|25.39|
2025-08-23 06:34:43|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65|55.6|
2025-08-23 06:34:48|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.77||
2025-08-23 06:34:53|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:54|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47|43.64|
2025-08-23 06:34:57|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44|79.68|
2025-08-23 06:35:03|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02||
2025-08-23 06:35:08|usa_0237|VNO|price_second_month|0|||||||||||||||||||||||||||||38.2446|35.4998|38.7936|38.2446|48.7226|10.0644|9.4678|11.2538|11.8028|12.2602|13.2667|16.8825|13.0398|13.5887|13.6327|13.1313|13.2228|13.0837|11.5283|12.5347|12.4432|13.5887|12.9922|13.7717|14.0901|15.2356|16.5166|21.1828|25.0695|25.4354|32.7989|31.0642|28.0924|22.9687|27.8143|25.1646|28.4072|24.7986|23.1005|22.3905|25.6184|27.0823|27.0384|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0452|41.6482|40.0013|45.9375|53.7987|50.2853|57.6048|62.9627|62.4723|65.1367|65.7954|77.5213|92.3068|93.1046|88.5738|78.0191|65.8759|61.1621|71.5339|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8582|59.3323|59.7129|68.3133|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.929|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83|38.91|42.94|47.28|41.88|40.14|43.28|34.96|26.22|25.29|19.78|13.56|24.02|23.54|26.3|24.52|34.37|43.05|42.04|37.67|38.08|
2025-08-23 06:35:13|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:14|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82|340.01|
2025-08-23 06:35:17|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:18|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95|62.84|
2025-08-23 06:35:22|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3881|16.9844|19.7585|23.5909|18.2711|12.3999|13.3246|14.0042|16.5053|18.3547|18.5831|20.3434|21.0285|19.1624|18.9953|20.9171|18.8839|22.7108|21.58|20.1261|20.0147|22.2373|26.4876|28.0028|26.9332|23.9307|23.0673|22.3821|22.23|16.87|17.58|19.09|24.77|22.98|22.61|27.47|26.82|27.46|31.51|31.4|28.18|22.78|31.73|32.61|31.48|35.78|36.49|45.8|45.82|50.83|54.31|53.64|56.91|60.46|66.91|63.25|71.72|64.78|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22|71.8|
2025-08-23 06:35:26|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:27|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.625|14.75|15.75|17|14.565|14|10.47|7.53|8.375|5.815|6.53|4.72|7.065|8.03|7.905|6.875|4.595|4.905|4.03|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48|43.28|
2025-08-23 06:35:32|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94|91.23|
2025-08-23 06:35:36|usa_0247|MRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:37|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|167.04||
2025-08-23 06:35:43|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07|58.58|
2025-08-23 06:35:46|usa_0251|SWKS|price_second_month|0.0094117647058824|||||||||||||||||||||||||||||1|0.7933|0.8333||1.1667|1|0.8333||0.8333|0.9167|1.1267||1.1667|1.96|1.3767||1.2933|1.96|2.0833||4.75|5.9567|4.71||2.96|2.5433|2.6267||2.77|6.1667|5.3733||4.98|3.7933|12||23.815|28.205|28.655||44.06|34.06|37||29.55|19.37|21.8||5.55|4.53|8.62||6.77|9.1|8.7||8.73|9.48|9.43||7.37|7.02|5.09||5.51|5.19|7.08||7.35|9.04|8.5||9.87|8.36|5.54||9.79|13.24|14.19||16.79|20.67|28.63||22.98|17.96|16.22||27.32|23.56|20.3||21.89|24.84|28.56||46.96|58.05|72.71||104.1|84.21|76.83||63.28|76.14|74.66||95.95|101.9|94.95||96.65|90.71|67.02||77.27|79.25|120.88||127.86|145.5|152.88||191.75|164.78|155.14||92.64|85.27|91.13||110.69|98.59|112.42||106.58|98.77|88.68||74.52||
2025-08-23 06:35:53|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:54|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|9.8597|11.5775|12.4246|12.969|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.7093|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32|516.02|
2025-08-23 06:35:59|usa_0254|LNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21|10|7|9|10|14|14|15.5|2|7|5.8|9.5|8|7.12|5.34|4.76|4.38|2|1.5|2.76|3.06|3.12|1|2.38|1.76|1.88|1|1.5|1.11|0.85|0.4|0.59|0.62|0.64|0.485|0.69|1.35|2.96|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05|56.69|67.39|84.9|87.46|104.81|132.9|136.77|160.18|175.36|157.34|139.77|163.2|182.15|155.2|157.79|185.26|224.01|228.56|236.99|237.56|
2025-08-23 06:36:04|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93|109.36|
2025-08-23 06:36:08|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.2233|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34|476.16|
2025-08-23 06:36:12|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59|80.63|
2025-08-23 06:36:14|usa_0258|HES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:15|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78|171.4|
2025-08-23 06:36:20|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84|134.02|
2025-08-23 06:36:25|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7|752.33|
2025-08-23 06:36:30|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49|101.65|
2025-08-23 06:36:36|usa_0264|ADS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:37|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|13.88|14.88|14.5|14.25|14.13|20.375|21.8125|21.5625|22.1875|19.25|21.225|15.1|16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46|21.56|
2025-08-23 06:36:41|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1|74.26|
2025-08-23 06:36:47|usa_0267|DLTR|price_second_month|0.85614849187935|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04||
2025-08-23 06:36:52|usa_0268|ROP|price_second_month|0.16216216216216|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84||
2025-08-23 06:36:58|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91|26.83|
2025-08-23 06:37:04|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74|130.06|
2025-08-23 06:37:10|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63|80.15|
2025-08-23 06:37:16|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:17|usa_0274|MAR|price_second_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.19|12.11|14.5||18.69|16.345|15.78||18.03|18.22|21.125||23.67|16.7|20.325||19.025|14.495|16.435||19.21|21.515|23.1||24.94|25.98|31.49||34.11|31.5|33.485||38.12|38.64|47.72||43.24|43.47|34.18||26.24|26.09|19.45||22.07|27.59|27.25||29.94|35.83|41.54||35.49|27.24|29.17||39.2|39.1|37.27||40.37|42.06|49.351||64.1|69.9|78.03||74.39|68.2|67.04||66.46|67.33|82.68||100.31|110.26|135.73||126.6|132.03|108.56||140.29|124.37|151.43||85.73|92.58|131.92||136.52|148.09|165.24||136.01|140.14|148.89||183.69|196.56|225.51||241.77|248.6|278.94||273.21||
2025-08-23 06:37:22|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:23|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64|199.74|
2025-08-23 06:37:27|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19|44.79|
2025-08-23 06:37:32|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|56.61||
2025-08-23 06:37:37|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||6.0938|5.875|6.0625|4.9688|5.5313|5.7038|6.485|6.5625|7.9225|9.1575|9|9.8125|10.595|13.1875|17.75|17.0325|20.4375|25.94|19.5|30.72|35.44|38.44|33.065|36.095|51.25|55.63|57.69|61|61.69|62.73|48|70.44|71.28|70.08|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53|40.69|59.61|55.11|47.09|49.39|60.46|35.69|25.15|25.25|23.54|23.05|20.96|28.68|29.15|22.99|21.1|14.04|8.18|8.48||
2025-08-23 06:37:41|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|144.33||
2025-08-23 06:37:46|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|18.26||
2025-08-23 06:37:52|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93|249.21|
2025-08-23 06:37:56|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81|66.53|
2025-08-23 06:38:02|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25|31.68|
2025-08-23 06:38:05|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55|351.19|
2025-08-23 06:38:11|usa_0290|MOS|price_second_month|0.68173913043478|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48||
2025-08-23 06:38:16|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89|3.85|
2025-08-23 06:38:22|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89|80.72|
2025-08-23 06:38:25|usa_0293|DISH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:38:27|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89|222.87|
2025-08-23 06:38:31|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09|93.65|
2025-08-23 06:38:36|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36|147.93|
2025-08-23 06:38:42|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14|41.94|
2025-08-23 06:38:47|usa_0298|HST|price_second_month|0.21341956345998|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36||
2025-08-23 06:38:53|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13|277.58|
2025-08-23 06:38:57|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94|29.69|28.88|30.94|29.25|31.81|28.56|23.31|18.5|25.13|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94|43.79|
2025-08-23 06:39:01|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69|181.43|
2025-08-23 06:39:07|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43|77.53|
2025-08-23 06:39:12|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.3568|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82|198.645|178.535|
2025-08-23 06:39:16|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|1.3383|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.0208|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22|81.83|
2025-08-23 06:39:20|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:21|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|13.75|13.71|11.4167|11.6267|12|15.25|8.6267|10.73|10.23|6.3333|8.8533|2.96|5.1267|2.6867|2.3767|1|1.3133|2.3333|3.52|5.86|6.3|6.8833|7.55|7.45|7.8|7.38|8.55|6.9167|8.0833|10.1333|12.7267|15.17|15.4733|15.155|16.61|21.12|23.03|22.955|26.245|29.195|26.48|29.18|26.605|27.25|27.615|28.76|30.98|24.815|25.94|28.695|25.125|23.46|22.555|25.855|29.62|30.805|31.715|32.31|36.35|39.685|42.025|36.79|38.09|43.275|40.625|48.635|54|59.81|62.035|53.755|59.55|68.73|70.59|74.68|76.53|74.6|83.78|75.64|73.04|65.97|77.32|64.63|63.35|69.41|66.26|58.56|61.06|72.02|66.84|69.29|66.06|56.9|43.42|56.37|71.77|77.62|80.96|86.76|109.85|102.13|120.07|130.77|94.5|112.77|97.49|85.29|73.73|82.26|93.67|102.42|101.46|126.97|147.12|150.92|166.17|147.88|136.26|140.36|
2025-08-23 06:39:26|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56|5.04|
2025-08-23 06:39:29|usa_0313|MNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:30|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65|139.94|
2025-08-23 06:39:36|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91||
2025-08-23 06:39:41|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88|120.31|
2025-08-23 06:39:47|usa_0317|RHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:48|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57||
2025-08-23 06:39:53|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52|139.5|
2025-08-23 06:39:58|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01||
2025-08-23 06:40:03|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09|43.13|
2025-08-23 06:40:08|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9|266.75|
2025-08-23 06:40:12|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13|6.36|
2025-08-23 06:40:16|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54|42.94|
2025-08-23 06:40:22|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28|89.33|
2025-08-23 06:40:27|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56|1021.86|
2025-08-23 06:40:32|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97|344.67|
2025-08-23 06:40:37|usa_0328|ALTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:39|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21|28.7|
2025-08-23 06:40:44|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89|86.51|
2025-08-23 06:40:48|usa_0331|BBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:49|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.16|126.08|38.4|30.08|52.8|47.68|14.72|11.84|11.2|3.86|5.79|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|692.38|688.09|735.26|843.45|779.36|673.38|671.81|655.89|656.07|688.27|696.81|792.54|794.35|891.87|781.46|834.36|936.37|904.62|863.46|786.47|
2025-08-23 06:40:53|usa_0333|L|price_second_month|0|||||||||||||||||||||||||||||8.3608|7.0375|6.9942|7.8275|7.705|7.79|8.0542|8.2058|8.71|8.7575|8.93|7.8192|7.2242|7.1867|7.1675|7.9167|7.4167|7.5833|7.1983|8.0942|9.9067|10.9483|12.7917|14.1667|13.2917|12.48|15.4583|17.0217|16.2083|17|17.6883|16.73|15.125|14.0633|16.6667|13.0317|13.5517|13.0833|10.6667|7.4167|10.98|13.49|15.75|18.1117|22.9967|16.2733|18.9433|19.4433|19.0333|17.5033|13.4933|14.57|16.0333|13.72|14.21|20.0967|19.21|18.9333|23.3033|23.76|25.1|29.23|32.1933|30.7533|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29|96.3|
2025-08-23 06:40:59|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06|85.04|
2025-08-23 06:41:04|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44|26.765|
2025-08-23 06:41:10|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:11|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74|186.95|
2025-08-23 06:41:17|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13|51.97|
2025-08-23 06:41:22|usa_0342|FLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:23|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:24|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03|81.53|
2025-08-23 06:41:30|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93|77.64|
2025-08-23 06:41:35|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18|18.12|
2025-08-23 06:41:40|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99||
2025-08-23 06:41:44|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.981|1.8534|1.6645|1.6387|0.8333|0.5906|0.8054|0.6185|0.5648|0.4424|0.4167|0.4575|0.2427|0.2813|0.3887|0.524|0.6185|0.8054|0.8591|15.4375|25.4092|30.51|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5312|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9945|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.6689|76.1138|85.4691|82.2304|87.4965|80.3576|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7982|260.6254|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97|278.18|
2025-09-05 11:09:08|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-09-05 11:09:13|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-09-05 11:09:17|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-09-05 11:09:22|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-09-05 11:09:26|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-09-05 11:09:30|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-09-05 11:09:35|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-09-05 11:09:40|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-09-05 11:09:44|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-09-05 11:09:49|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-09-05 11:09:54|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-09-05 11:09:58|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-09-05 11:10:03|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-09-05 11:10:08|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-09-05 11:10:13|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-09-05 11:10:19|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-09-05 11:10:23|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-09-05 11:10:28|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-09-05 11:10:30|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-09-05 11:10:35|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|411.69||
2025-09-05 11:10:40|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-09-05 11:10:49|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-09-05 11:10:54|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-09-05 11:10:59|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-09-05 11:11:03|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-09-05 11:11:06|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-09-05 11:11:14|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|146.89||
2025-09-05 11:11:21|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-09-05 11:11:25|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|||
2025-09-05 11:11:31|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|67.99||
2025-09-05 11:11:37|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-09-05 11:11:40|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|100.93||
2025-09-05 11:11:46|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-09-05 11:11:51|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-09-05 11:11:58|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-09-05 11:12:05|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-09-05 11:12:13|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-09-05 11:12:20|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-09-05 11:12:26|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-09-05 11:12:31|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|92.85||
2025-09-05 11:12:36|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-09-05 11:12:41|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:12:42|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|37.65||
2025-09-05 11:12:44|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-09-05 11:12:51|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-09-05 11:12:56|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-09-05 11:13:01|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-09-05 11:13:07|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|207.55||
2025-09-05 11:13:09|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-09-05 11:13:15|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:17|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-09-05 11:13:20|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:21|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|748.9||
2025-09-05 11:13:25|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-09-05 11:13:30|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-09-05 11:13:35|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-09-05 11:13:41|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|264.57||
2025-09-05 11:13:46|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-09-05 11:13:50|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-09-05 11:13:54|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-09-05 11:13:58|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-09-05 11:14:04|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:14:05|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-09-05 11:14:10|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-09-05 11:14:15|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|||
2025-09-05 11:14:20|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-09-05 11:14:24|usa_0067|COST|price_second_month|1.8744394618834|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|||
2025-09-05 11:14:30|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-09-05 11:14:32|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-09-05 11:14:36|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-09-05 11:14:40|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-09-05 11:14:44|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-09-05 11:14:50|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-09-05 11:14:55|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|||
2025-09-05 11:14:59|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-09-05 11:15:03|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|28.92||
2025-09-05 11:15:08|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-09-05 11:15:10|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-09-05 11:15:12|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-09-05 11:15:15|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|150.53||
2025-09-05 11:15:21|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-09-05 11:15:25|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-09-05 11:15:30|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-09-05 11:15:35|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|92.71||
2025-09-05 11:15:39|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-09-05 11:15:44|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-09-05 11:15:49|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-09-05 11:15:52|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|||
2025-09-05 11:15:57|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-09-05 11:16:03|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-09-05 11:16:07|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-09-05 11:16:10|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|141.02||
2025-09-05 11:16:15|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-09-05 11:16:18|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-09-05 11:16:23|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-09-05 11:16:27|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-09-05 11:16:32|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:34|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-09-05 11:16:36|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:37|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-09-05 11:16:42|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|244.01||
2025-09-05 11:16:47|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-09-05 11:16:52|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-09-05 11:16:56|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:58|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-09-05 11:17:04|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-09-05 11:17:08|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-09-05 11:17:14|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-09-05 11:17:19|usa_0116|KR|price_second_month|1.4914728682171|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|||
2025-09-05 11:17:25|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-09-05 11:17:30|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-09-05 11:17:35|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-09-05 11:17:40|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|||
2025-09-05 11:17:45|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-09-05 11:17:48|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-09-05 11:17:54|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-09-05 11:17:58|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-09-05 11:18:03|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7||
2025-09-05 11:18:08|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87||
2025-09-05 11:18:12|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:13|usa_0131|YUM|price_second_month|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|143.67||
2025-09-05 11:18:18|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51||
2025-09-05 11:18:23|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|||
2025-09-05 11:18:28|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22||
2025-09-05 11:18:33|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:34|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84||
2025-09-05 11:18:39|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51||
2025-09-05 11:18:44|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89||
2025-09-05 11:18:49|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04||
2025-09-05 11:18:54|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97||
2025-09-05 11:18:59|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98||
2025-09-05 11:19:04|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14||
2025-09-05 11:19:10|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11||
2025-09-05 11:19:14|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|306.1||
2025-09-05 11:19:17|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23||
2025-09-05 11:19:22|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65||
2025-09-05 11:19:27|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01||
2025-09-05 11:19:31|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64||
2025-09-05 11:19:36|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41||
2025-09-05 11:19:41|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81||
2025-09-05 11:19:45|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45||
2025-09-05 11:19:48|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04||
2025-09-05 11:19:54|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78||
2025-09-05 11:19:58|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:19:59|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|474.9||
2025-09-05 11:20:05|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98||
2025-09-05 11:20:09|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|||
2025-09-05 11:20:15|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02||
2025-09-05 11:20:19|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9||
2025-09-05 11:20:23|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86||
2025-09-05 11:20:28|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03||
2025-09-05 11:20:33|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39||
2025-09-05 11:20:36|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:37|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68||
2025-09-05 11:20:42|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|89.98||
2025-09-05 11:20:44|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14||
2025-09-05 11:20:47|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:48|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|10.13|10.06|9.63|10.25|14.625|13.25|18.15|18.15|18.6|19.6|22.04|23.6|25.65|23.3|23.2|26.4|32.4|33.85|37.1|36.1|39.03|37.02|34.8|32.3|||33.05|34.4|37.32|33.73|34.57|32.89|29.63|24.27|22.65|25.31|26.6|28.99|21.06|21.41|22.51|18.86|17.88|18.24|17.68|20.07|22.56|22.05|21.54|19.92|21.99|21.82|22.25|23.06|24.3|26.83|24.85|27.34|25.13|22.6|24.63|25.38|26.68|27.42|27.98|30.24|25.82|27.48|27.89|33.95|35.35|35.85|33.8|38.55|36.75|39.3|42.25|34.15|31.32|29.19|29.33|31.55|24.41|10.82|9.18|16.4|20.16|27.75|25.63|26.71|31.1|26.11|28.21|31.18|29.06|20.45|20.9|20.93|21.49|22.23|27.54|30.48|28.49|24.76|26.13||
2025-09-05 11:20:52|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77|23.74||
2025-09-05 11:20:56|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41|294.59||
2025-09-05 11:21:01|usa_0173|INTU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||3.0267|2.7917|3.6467|5.5633|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.25|3.875|3.8233|5.3333|6.875|8.0633|10.2083|7.76|12.0833|16.9583|15.0217|14.61|29.97|27.19|20.69|28.5|19.72|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21|379.85|383.06|490.17|539.51|643.22|480.84|385.44|387.32|389.22|445.83|458.19|510.94|625.03|650|657.21|621|628.5|613.99|787.63|668.29||
2025-09-05 11:21:05|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08|367||
2025-09-05 11:21:10|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||30|30.6667|28.7533|30.2533|34.5|32.5|24.12|25.25|21.62|20.5|20.62|19.37|11.75|12.63|16.25|19.5|20.5|21.25|22.38|23.5|21.13|18.25|28|24.5|22|18.75|18.88|19.63|22.75|23.56|22.19|25.44|31.06|12.94|19.81|17.5|12.5|9.09|7|6.81|5.63|8.56|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17|400.52|379.65|437.7|405.42|419.71|434.32|454.23|481.78|549.9|495.02|501.87|461.63|484.86|350.32|358.12|354.47|296.38|270.42|233.13|303.66||
2025-09-05 11:21:14|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14|66.12||
2025-09-05 11:21:19|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07|158.24||
2025-09-05 11:21:23|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49|111.02||
2025-09-05 11:21:28|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:29|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:30|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12|177.94||
2025-09-05 11:21:33|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26|36.1||
2025-09-05 11:21:38|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|12.44|10.5|10.75|11.155|9.25|9|9.47|9.75|12.22|11.175|13.65|13.545|11.58|11.16|12.505|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.685|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.265|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59|82.56||
2025-09-05 11:21:43|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39|1218.07||
2025-09-05 11:21:46|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:47|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9197|7.3072|5.5535|4.282|4.852|3.3418|3.1178|1.9145|2.4357|1.174|1.6807|1.7537|3.3418|3.3077|3.0885|2.8011|3.7023|4.0336|5.1151|5.9432|7.6726|12.3882|13.3138|16.4072|18.726|16.3634|15.8957|23.5244|28.1524|35.2745|38.2315|41.9582|21.4443|30.5248|35.7665|34.3635|28.1767|35.3865|40.9595|41.7877|58.5749|67.6163|70.2275|50.761|27.105|49.9328|41.9533|40.9985|52.3296|48.8416|68.5127|75.8394|95.4813|167.0825|154.1828|174.7503|185.9839|190.4365|200.7835|192.5312|179.1736|146.3787|141.1077|164.0135|129.7182|163.0976|172.8017|199.2052|224.118|222.1597|265.438|345.7105|328.8259|304.7315|299.0221|274.1093|312.5161|258.842|353.7192|348.0391|313.812|428.1167|395.2146|445.4105|355.9406|318.206|233.3251|196.4576|212.4751|194.0804|191.5959|160.9737|99.3298|136.2362|101.5999|131.4|144.15|88.74|82.24|99.96||
2025-09-05 11:21:51|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46|15.13||
2025-09-05 11:21:55|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01|23.22||
2025-09-05 11:21:59|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:00|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97|226.39||
2025-09-05 11:22:05|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|327.22|316.42|386.89|402.77||
2025-09-05 11:22:09|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81|365.83||
2025-09-05 11:22:13|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:14|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24|188.29||
2025-09-05 11:22:17|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48|398.44||
2025-09-05 11:22:21|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88|15.28||
2025-09-05 11:22:26|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26|105.5||
2025-09-05 11:22:30|usa_0201|AMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.92|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12|518.26||
2025-09-05 11:22:33|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27|172.18||
2025-09-05 11:22:36|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81|49.68||
2025-09-05 11:22:41|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.55|27.67|30.79|30.61|33.42|37.08|41.45|44.75|54.02|51.18|42.95|49.79|51.17|57.92|60.93|57.58|61.68|63|69.4|75.78|77.88|71.19|72.69|83.9|92.9|71.72|74.53|70.01|70.79|76.99|92.48|93.41|99.73|109.15|105.95|117.13|136.47|156.7|155.31|143|190.67|203.5|210.39|193.96|216.99|219.55|228.32|226.06|243.58|245.76|247.55|210.46|171.15|105.8|132.21|151.95|128.52|86.01|74.64|81.41|113.31|108.44||
2025-09-05 11:22:45|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.42|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12|13.29||
2025-09-05 11:22:49|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9899|10.2727|12.1469|14.1261|9.3094|10.5092|7.0587|4.7116|3.3367|4.3263|2.9601|3.3367|4.3263|3.9409|7.3827|8.1008|10.2727|10.6844|11.1135|11.5163|11.385|10.9471|10.5092|12.3921|14.8092|17.5328|23.164|20.4229|23.9522|23.7333|22.6123|24.9944|27.2801|27.6129|27.1488|28.4099|35.0744|34.1111|40.1364|37.0975|33.3492|38.1834|36.6246|41.739|39.7773|20.1251|18.8903|26.5883|34.3388|37.5967|38.7001|41.1172|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9729|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28|68.08||
2025-09-05 11:22:52|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|30.23|31.42|30.27|30.53|33.93|43.91|46.2|47.95|47.73|46.93|40.43|47.29|50.75|49.63|53.31|61.43|61.94|71.07|80.86|84.88|89.81|89.24|95.37|102.4|126.42|119.81|133.23|130.45|160.17|161.06|166.32|176.62|204.56|223.66|187.06|158.86|162.63|154.14|166.43|163.01|184.25|175.79|188.38|170.8|182.9|176.74|160.46|163.94|155.19||
2025-09-05 11:22:55|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667|103.68||
2025-09-05 11:22:59|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2|275.07||
2025-09-05 11:23:04|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66|17.24||
2025-09-05 11:23:08|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45|53.15||
2025-09-05 11:23:09|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18|102.19||
2025-09-05 11:23:13|usa_0214|AZO|price_second_month|1.7394259818731|||||||||||||||||||||||||||||||||||||||||||||24|24|26.38||26|24.75|24.13||28.88|25.63|21.63||28.69|29.56|27.44||34.25|26.31|33.88||24.69|26.56|26.25||22.88|26.81|26.03||47.33|58.53|67.65||73.75|85.77|65.71||83.26|96.1|84.32||77.2|81.81|89.25||97.44|80.9|97.75||87.87|112|125.63||126.81|124.41|120.65||130.29|127.29|132.89||153.57|135.31|155.03||211.57|237.63|253.53||285.45|323.59|347.88||375.23|375|369.7||448.58|434.69|495.06||517.03|553.52|596.96||700.94|784.41|767.39||813.97|742.16|724.98||539.82|589.5|765.44||705.53|733.47|847.34||1123.04|1144.38|1057.96||1207.42|1128.98|1118.37||1623.57|1784.84|1986.35||2137.39|2532.88|2438.85||2481.72|2477.13|2762.13||3133.69|3009|3350.21||3768.38|||
2025-09-05 11:23:19|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:21|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85|99.98||
2025-09-05 11:23:27|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75|36.47||
2025-09-05 11:23:33|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64|53.6||
2025-09-05 11:23:36|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73|80.47||
2025-09-05 11:23:41|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:43|usa_0221|STI|price_second_month|0.095744680851064||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.5|507.5||529|541|478||22|17.875|35.06||3.88|6.86||
2025-09-05 11:23:45|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58|152.81||
2025-09-05 11:23:50|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77|195.85||
2025-09-05 11:23:54|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59|107.62||
2025-09-05 11:23:59|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.35|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6|113.78||
2025-09-05 11:24:04|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33|72.51||
2025-09-05 11:24:07|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55|80.34||
2025-09-05 11:24:13|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03|82.33||
2025-09-05 11:24:19|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64|25.66||
2025-09-05 11:24:24|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65|56.13||
2025-09-05 11:24:30|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.77|||
2025-09-05 11:24:34|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:35|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47|42.52||
2025-09-05 11:24:38|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44|78.33||
2025-09-05 11:24:43|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02|246.11||
2025-09-05 11:24:48|usa_0237|VNO|price_second_month|0|||||||||||||||||||||||||||||38.2446|35.4998|38.7936|38.2446|48.7226|10.0644|9.4678|11.2538|11.8028|12.2602|13.2667|16.8825|13.0398|13.5887|13.6327|13.1313|13.2228|13.0837|11.5283|12.5347|12.4432|13.5887|12.9922|13.7717|14.0901|15.2356|16.5166|21.1828|25.0695|25.4354|32.7989|31.0642|28.0924|22.9687|27.8143|25.1646|28.4072|24.7986|23.1005|22.3905|25.6184|27.0823|27.0384|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0452|41.6482|40.0013|45.9375|53.7987|50.2853|57.6048|62.9627|62.4723|65.1367|65.7954|77.5213|92.3068|93.1046|88.5738|78.0191|65.8759|61.1621|71.5339|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8582|59.3323|59.7129|68.3133|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.929|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83|38.91|42.94|47.28|41.88|40.14|43.28|34.96|26.22|25.29|19.78|13.56|24.02|23.54|26.3|24.52|34.37|43.05|42.04|37.67|38.03||
2025-09-05 11:24:54|usa_0238|FISV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:56|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82|351.67||
2025-09-05 11:24:59|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:00|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95|62.41||
2025-09-05 11:25:04|usa_0243|FIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|35.52|42.37|33.1|24.4|23.85|27|29.96|34.6|32.88|37.73|37.6|34.4|34.1|37.55|33.9|40.77|38.74|36.13|35.93|39.92|47.55|50.27|48.35|42.96|41.41|40.18|22.23|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22|69.73||
2025-09-05 11:25:08|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:09|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.625|14.75|15.75|17|14.565|14|10.47|7.53|8.375|5.815|6.53|4.72|7.065|8.03|7.905|6.875|4.595|4.905|4.03|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48|44.4||
2025-09-05 11:25:14|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94|91.73||
2025-09-05 11:25:18|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:19|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|167.04|||
2025-09-05 11:25:25|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07|58.27||
2025-09-05 11:25:30|usa_0251|SWKS|price_second_month|0.0094117647058824|||||||||||||||||||||||||||||1|0.7933|0.8333||1.1667|1|0.8333||0.8333|0.9167|1.1267||1.1667|1.96|1.3767||1.2933|1.96|2.0833||4.75|5.9567|4.71||2.96|2.5433|2.6267||2.77|6.1667|5.3733||4.98|3.7933|12||23.815|28.205|28.655||44.06|34.06|37||29.55|19.37|21.8||5.55|4.53|8.62||6.77|9.1|8.7||8.73|9.48|9.43||7.37|7.02|5.09||5.51|5.19|7.08||7.35|9.04|8.5||9.87|8.36|5.54||9.79|13.24|14.19||16.79|20.67|28.63||22.98|17.96|16.22||27.32|23.56|20.3||21.89|24.84|28.56||46.96|58.05|72.71||104.1|84.21|76.83||63.28|76.14|74.66||95.95|101.9|94.95||96.65|90.71|67.02||77.27|79.25|120.88||127.86|145.5|152.88||191.75|164.78|155.14||92.64|85.27|91.13||110.69|98.59|112.42||106.58|98.77|88.68||74.52|74.64||
2025-09-05 11:25:36|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:37|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|9.8597|11.5775|12.4246|12.969|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.7093|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32|509.76||
2025-09-05 11:25:43|usa_0254|LNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21|10|7|9|10|14|14|15.5|2|7|5.8|9.5|8|7.12|5.34|4.76|4.38|2|1.5|2.76|3.06|3.12|1|2.38|1.76|1.88|1|1.5|1.11|0.85|0.4|0.59|0.62|0.64|0.485|0.69|1.35|2.96|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05|56.69|67.39|84.9|87.46|104.81|132.9|136.77|160.18|175.36|157.34|139.77|163.2|182.15|155.2|157.79|185.26|224.01|228.56|236.99|241.82||
2025-09-05 11:25:48|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93|108.86||
2025-09-05 11:25:52|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.2233|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34|473.295||
2025-09-05 11:25:56|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59|81.13||
2025-09-05 11:25:58|usa_0258|HES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:59|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78|171.95||
2025-09-05 11:26:04|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84|132.31||
2025-09-05 11:26:08|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7|759.35||
2025-09-05 11:26:13|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49|98.23||
2025-09-05 11:26:19|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:20|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|13.88|14.88|14.5|14.25|14.13|20.375|21.8125|21.5625|22.1875|19.25|21.225|15.1|16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.48|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46|21.89||
2025-09-05 11:26:23|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1|72.39||
2025-09-05 11:26:29|usa_0267|DLTR|price_second_month|0.85725249424405|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04|100.25||
2025-09-05 11:26:33|usa_0268|ROP|price_second_month|0.16216216216216|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84|527.12||
2025-09-05 11:26:38|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91|25.87||
2025-09-05 11:26:44|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74|131.28||
2025-09-05 11:26:49|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63|79.5||
2025-09-05 11:26:54|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:55|usa_0274|MAR|price_second_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.19|12.11|14.5||18.69|16.345|15.78||18.03|18.22|21.125||23.67|16.7|20.325||19.025|14.495|16.435||19.21|21.515|23.1||24.94|25.98|31.49||34.11|31.5|33.485||38.12|38.64|47.72||43.24|43.47|34.18||26.24|26.09|19.45||22.07|27.59|27.25||29.94|35.83|41.54||35.49|27.24|29.17||39.2|39.1|37.27||40.37|42.06|49.351||64.1|69.9|78.03||74.39|68.2|67.04||66.46|67.33|82.68||100.31|110.26|135.73||126.6|132.03|108.56||140.29|124.37|151.43||85.73|92.58|131.92||136.52|148.09|165.24||136.01|140.14|148.89||183.69|196.56|225.51||241.77|248.6|278.94||273.21|268.85||
2025-09-05 11:26:59|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:00|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64|201.66||
2025-09-05 11:27:04|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19|45.77||
2025-09-05 11:27:09|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|56.61|||
2025-09-05 11:27:13|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||6.0938|5.875|6.0625|4.9688|5.5313|5.7038|6.485|6.5625|7.9225|9.1575|9|9.8125|10.595|13.1875|17.75|17.0325|20.4375|25.94|19.5|30.72|35.44|38.44|33.065|36.095|51.25|55.63|57.69|61|61.69|62.73|48|70.44|71.28|70.08|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53|40.69|59.61|55.11|47.09|49.39|60.46|35.69|25.15|25.25|23.54|23.05|20.96|28.68|29.15|22.99|21.1|14.04|8.18|8.48|16.42||
2025-09-05 11:27:18|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|144.33|||
2025-09-05 11:27:23|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|18.26|||
2025-09-05 11:27:28|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93|247.06||
2025-09-05 11:27:32|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81|64.07||
2025-09-05 11:27:36|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25|31.95||
2025-09-05 11:27:40|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55|343.43||
2025-09-05 11:27:45|usa_0290|MOS|price_second_month|0.68173913043478|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48|32.62||
2025-09-05 11:27:51|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89|3.98||
2025-09-05 11:27:56|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89|78.6||
2025-09-05 11:27:59|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:00|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89|204.85||
2025-09-05 11:28:03|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09|93.15||
2025-09-05 11:28:08|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36|148.73||
2025-09-05 11:28:13|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14|42.93||
2025-09-05 11:28:18|usa_0298|HST|price_second_month|0.21341956345998|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36|17.59||
2025-09-05 11:28:24|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13|267.01||
2025-09-05 11:28:27|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94|29.69|28.88|30.94|29.25|31.81|28.56|23.31|18.5|25.13|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94|43.62||
2025-09-05 11:28:31|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69|183.75||
2025-09-05 11:28:36|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43|74.29||
2025-09-05 11:28:41|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.3568|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82|198.645|177.61||
2025-09-05 11:28:45|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|1.3383|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.0208|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22|81.34||
2025-09-05 11:28:49|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:50|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|13.75|13.71|11.4167|11.6267|12|15.25|8.6267|10.73|10.23|6.3333|8.8533|2.96|5.1267|2.6867|2.3767|1|1.3133|2.3333|3.52|5.86|6.3|6.8833|7.55|7.45|7.8|7.38|8.55|6.9167|8.0833|10.1333|12.7267|15.17|15.4733|15.155|16.61|21.12|23.03|22.955|26.245|29.195|26.48|29.18|26.605|27.25|27.615|28.76|30.98|24.815|25.94|28.695|25.125|23.46|22.555|25.855|29.62|30.805|31.715|32.31|36.35|39.685|42.025|36.79|38.09|43.275|40.625|48.635|54|59.81|62.035|53.755|59.55|68.73|70.59|74.68|76.53|74.6|83.78|75.64|73.04|65.97|77.32|64.63|63.35|69.41|66.26|58.56|61.06|72.02|66.84|69.29|66.06|56.9|43.42|56.37|71.77|77.62|80.96|86.76|109.85|102.13|120.07|130.77|94.5|112.77|97.49|85.29|73.73|82.26|93.67|102.42|101.46|126.97|147.12|150.92|166.17|147.88|136.26|137.76||
2025-09-05 11:28:53|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56|4.91||
2025-09-05 11:28:56|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:57|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65|136.65||
2025-09-05 11:29:03|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91|28.2||
2025-09-05 11:29:07|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88|118.2||
2025-09-05 11:29:12|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:13|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57|319.93||
2025-09-05 11:29:18|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52|139.33||
2025-09-05 11:29:23|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01|128.48||
2025-09-05 11:29:26|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09|42.76||
2025-09-05 11:29:31|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9|270.21||
2025-09-05 11:29:35|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13|6.47||
2025-09-05 11:29:38|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54|42.27||
2025-09-05 11:29:42|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28|88.09||
2025-09-05 11:29:47|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56|1013.5||
2025-09-05 11:29:52|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97|363.22||
2025-09-05 11:29:55|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:56|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21|29.12||
2025-09-05 11:30:02|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89|84.45||
2025-09-05 11:30:05|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|13.42|16.56|13.4|12.4|14.28|25.35|31.04|31.03|71.26|51.85|38.29|40.38|37.24|24.97|21.65|17.72|14.19|19.03|18.6|21.4|22.15|11.56|28.05|18.94|9.09|8.8|11.61|12.76|15.3|11.87|23.19|13.99|13.98|14.46|13.83|10.47|7.95|6.36|6.57|8.78|14.6|12.38|26.89|30.35|27.83|18.91|16.17|16.94|25.01|22.92|21.51|21.86|13.27|13.95|16.99|15.63|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32|69.33|94.87|73.72|72.65|89.26|36.45|30.99|27.07|25.29|21.06|18.96|23.92|18.01|27.18|15.32|10.31|5.95|8.92|6.6|9.31||
2025-09-05 11:30:10|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.16|120|41.6|23.36|52.8|40|14.72|9.92|11.2|3.45|8.32|18.54|26.71|28.49|31.55|31.79|38.88|43.79|38.1|38.97|39.92|52.44|58.28|57.67|76.51|82.67|87.38|88.51|104.11|69.35|95.49|80.5|45.41|46.41|74.4|84.37|96.19|94.47|92.01|91.21|77.6|86.44|101.4|94.04|100.02|140.18|163.11|197.65|185.76|211.55|202.64|173.74|160.7|189.96|198.75|218.26|227.17|224.175|268.07|269.77|296.5|303.69|362|368.65|338.76|376.07|441.01|468.41|464.49|392.1|396.85|436.13|385.28|423.5|485.79|556.28|566.85|572.8|697.63|789.78|697.79|648.34|736.72|843.45|812.2|709.73|687.09|657.37|690.65|688.27|745.55|781.38|815.01|888.82|762.98|834.36|981.48|904.62|888.82|786.19||
2025-09-05 11:30:15|usa_0333|L|price_second_month|0|||||||||||||||||||||||||||||8.3608|7.0375|6.9942|7.8275|7.705|7.79|8.0542|8.2058|8.71|8.7575|8.93|7.8192|7.2242|7.1867|7.1675|7.9167|7.4167|7.5833|7.1983|8.0942|9.9067|10.9483|12.7917|14.1667|13.2917|12.48|15.4583|17.0217|16.2083|17|17.6883|16.73|15.125|14.0633|16.6667|13.0317|13.5517|13.0833|10.6667|7.4167|10.98|13.49|15.75|18.1117|22.9967|16.2733|18.9433|19.4433|19.0333|17.5033|13.4933|14.57|16.0333|13.72|14.21|20.0967|19.21|18.9333|23.3033|23.76|25.1|29.23|32.1933|30.7533|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29|96.8||
2025-09-05 11:30:20|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06|84.61||
2025-09-05 11:30:24|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44|27.39||
2025-09-05 11:30:30|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:31|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74|184.8||
2025-09-05 11:30:37|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13|51.84||
2025-09-05 11:30:42|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:43|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:44|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03|80.16||
2025-09-05 11:30:48|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93|79.13||
2025-09-05 11:30:51|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18|18.4||
2025-09-05 11:30:55|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99|171.66||
2025-09-05 11:30:59|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.981|1.8534|1.6645|1.6387|0.8333|0.5906|0.8054|0.6185|0.5648|0.4424|0.4167|0.4575|0.2427|0.2813|0.3887|0.524|0.6185|0.8054|0.8591|15.4375|25.4092|30.51|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5312|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9945|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.6689|76.1138|85.4691|82.2304|87.4965|80.3576|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7982|260.6254|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97|277.99||
2025-09-05 11:31:03|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86|19.36||
2025-09-05 11:31:08|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38|472.46||
2025-09-05 11:31:13|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.98|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.13|118.32|101.91|104.16|96.17|93.94|111.39|108.41|91.67|106.42|95.18|89.66|69.88|79.24|79.87||
2025-09-05 11:31:16|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.73|27.82|30.45|33.73|33.73|34.52|36.89|42.18|47.97|47.93|47.78|58.05|59.9|62.13|62.63|63.79|60.63|63.88|62.18|71.81|73.445|73.08|73.64|68.22|78.79|83|83.96|82.92|79.52|80.16|93.82|102.19|105.66|118.89|120.06|125.38|142.21|161.54|145.98|155.11|160.46|189.13|194.48|188.36|173.7|201.76|229.32|194.27|170.94|187.85|178.65|171.11|215.76|241.67|240.03|242|253.64|272.82|290.73|296.91|313.77|267.7||
2025-09-05 11:31:19|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.6834|7.2512|6.5907|7.9861|5.2914|6.5418|6.9827|6.9082|7.9861|7.5452|7.5452|6.9572|5.0229|5.9166|3.3434|2.5105|3.6746|3.4551|3.6021|5.1817|5.5971|7.3982|7.1179|7.8783|8.429|9.7166|9.793|8.3408|7.8391|9.6343|11.3138|13.2168|14.0124|13.1619|12.2055|12.7739|14.1771|15.8546|16.3407|16.7209|18.2848|18.0653|19.5469|20.1975|20.4484|20.9814|22.8079|23.1842|23.4468|21.8398|22.9216|14.0046|14.377|17.8497|20.7659|19.4646|22.2749|22.1103|20.6953|22.4885|27.0372|28.1503|25.8338|25.2185|29.0126|29.1263|30.1062|31.6583|34.9704|37.7415|39.6072|44.683|46.6585|46.8976|46.9133|53.7764|54.8935|55.5285|53.6236|61.3333|64.8492|68.0946|64.1985|58.3858|67.244|72.1082|68.075|56.0106|51.8872|54.2468|60.8944|69.925|59.3|64.46|61.62|68.9|60.94|60.72|66.44|64.31|61.85|76.04|75.59|71.06|86.38|85.64|73.41|80.92|78.31|73.9|76.54|66.73|76.47|69.34|70.55|77.05|72.17|69.99|69.58||
2025-09-07 16:22:52|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-09-07 16:22:56|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-09-07 16:23:01|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-09-07 16:23:05|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-09-07 16:23:09|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-09-07 16:23:13|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-09-07 16:23:18|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-09-07 16:23:22|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-09-07 16:23:27|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-09-07 16:23:31|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-09-07 16:23:35|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-09-07 16:23:39|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-09-07 16:23:42|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-09-07 16:23:43|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-09-07 16:23:46|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-09-07 16:23:47|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-09-07 16:23:50|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-09-07 16:23:52|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-09-07 16:23:54|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-09-07 16:23:57|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-09-07 16:23:58|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-09-07 16:24:02|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-09-07 16:24:01|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-09-07 16:24:07|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-09-07 16:24:06|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-09-07 16:24:08|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-09-07 16:24:10|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-09-07 16:24:12|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|418.95||
2025-09-07 16:24:14|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-09-07 16:24:17|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-09-07 16:24:19|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-09-07 16:24:21|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-09-07 16:24:22|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-09-07 16:24:25|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-09-07 16:24:26|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-09-07 16:24:30|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-09-07 16:24:31|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-09-07 16:24:33|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-09-07 16:24:35|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-09-07 16:24:36|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-09-07 16:24:40|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-09-07 16:24:41|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|146.39||
2025-09-07 16:24:44|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-09-07 16:24:47|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-09-07 16:24:48|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-09-07 16:24:50|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|||
2025-09-07 16:24:53|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-09-07 16:24:54|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|66.9||
2025-09-07 16:24:55|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-09-07 16:24:59|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-09-07 16:24:59|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|418.95||
2025-09-07 16:25:02|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|100.51||
2025-09-07 16:25:03|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-09-07 16:25:07|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-09-07 16:25:08|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-09-07 16:25:10|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-09-07 16:25:12|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-09-07 16:25:15|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-09-07 16:25:17|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-09-07 16:25:20|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-09-07 16:25:19|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-09-07 16:25:24|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-09-07 16:25:23|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-09-07 16:25:28|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-09-07 16:25:28|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|146.39||
2025-09-07 16:25:34|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-09-07 16:25:33|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-09-07 16:25:38|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|||
2025-09-07 16:25:38|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|92.9||
2025-09-07 16:25:42|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|66.9||
2025-09-07 16:25:46|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-09-07 16:25:43|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-09-07 16:25:49|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:25:50|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|37.65||
2025-09-07 16:25:49|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|100.51||
2025-09-07 16:25:54|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-09-07 16:25:52|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-09-07 16:25:57|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-09-07 16:25:57|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-09-07 16:26:03|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-09-07 16:26:02|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-09-07 16:26:07|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-09-07 16:26:07|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-09-07 16:26:11|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|207.55||
2025-09-07 16:26:12|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-09-07 16:26:14|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-09-07 16:26:19|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:16|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-09-07 16:26:20|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-09-07 16:26:23|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:21|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-09-07 16:26:24|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|738.21||
2025-09-07 16:26:26|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|92.9||
2025-09-07 16:26:30|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-09-07 16:26:29|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-09-07 16:26:34|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:36|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|37.65||
2025-09-07 16:26:35|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-09-07 16:26:38|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-09-07 16:26:40|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-09-07 16:26:43|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-09-07 16:26:45|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|269.97||
2025-09-07 16:26:46|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-09-07 16:26:50|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-09-07 16:26:51|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-09-07 16:26:55|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.71|207.55||
2025-09-07 16:26:55|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-09-07 16:26:58|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-09-07 16:26:59|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-09-07 16:27:03|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:03|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-09-07 16:27:04|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-09-07 16:27:07|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:07|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:08|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|738.21||
2025-09-07 16:27:08|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-09-07 16:27:13|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-09-07 16:27:12|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-09-07 16:27:17|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|||
2025-09-07 16:27:18|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-09-07 16:27:22|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-09-07 16:27:23|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-09-07 16:27:25|usa_0067|COST|price_second_month|1.8744394618834|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|||
2025-09-07 16:27:27|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|269.97||
2025-09-07 16:27:31|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-09-07 16:27:32|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-09-07 16:27:33|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-09-07 16:27:36|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-09-07 16:27:38|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-09-07 16:27:39|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-09-07 16:27:42|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-09-07 16:27:43|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-09-07 16:27:48|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:47|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-09-07 16:27:49|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-09-07 16:27:52|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-09-07 16:27:54|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-09-07 16:27:57|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|||
2025-09-07 16:27:58|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|||
2025-09-07 16:28:00|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-09-07 16:28:02|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-09-07 16:28:04|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|29.34||
2025-09-07 16:28:09|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-09-07 16:28:06|usa_0067|COST|price_second_month|1.8744394618834|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|||
2025-09-07 16:28:11|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-09-07 16:28:11|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-09-07 16:28:14|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-09-07 16:28:13|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-09-07 16:28:18|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-09-07 16:28:17|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|148.09||
2025-09-07 16:28:21|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-09-07 16:28:22|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-09-07 16:28:26|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-09-07 16:28:27|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-09-07 16:28:30|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-09-07 16:28:32|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-09-07 16:28:35|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|||
2025-09-07 16:28:38|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-09-07 16:28:37|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|93.17||
2025-09-07 16:28:42|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-09-07 16:28:41|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|29.34||
2025-09-07 16:28:47|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-09-07 16:28:46|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-09-07 16:28:48|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-09-07 16:28:50|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-09-07 16:28:51|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-09-07 16:28:54|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|148.09||
2025-09-07 16:28:54|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|||
2025-09-07 16:28:59|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-09-07 16:28:59|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-09-07 16:29:03|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-09-07 16:29:04|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-09-07 16:29:08|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-09-07 16:29:08|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-09-07 16:29:12|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|139.26||
2025-09-07 16:29:13|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|93.17||
2025-09-07 16:29:17|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-09-07 16:29:17|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-09-07 16:29:20|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-09-07 16:29:21|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-09-07 16:29:26|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-09-07 16:29:26|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-09-07 16:29:29|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|||
2025-09-07 16:29:29|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-09-07 16:29:35|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:36|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-09-07 16:29:34|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-09-07 16:29:39|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:39|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-09-07 16:29:40|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-09-07 16:29:43|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-09-07 16:29:44|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|250.76||
2025-09-07 16:29:46|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|139.26||
2025-09-07 16:29:47|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-09-07 16:29:51|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-09-07 16:29:52|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-09-07 16:29:56|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:54|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-09-07 16:29:58|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-09-07 16:29:57|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-09-07 16:30:02|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-09-07 16:30:02|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-09-07 16:30:08|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:09|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-09-07 16:30:06|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-09-07 16:30:11|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:11|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-09-07 16:30:12|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-09-07 16:30:17|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|250.76||
2025-09-07 16:30:16|usa_0116|KR|price_second_month|1.4914728682171|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|||
2025-09-07 16:30:20|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-09-07 16:30:22|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-09-07 16:30:26|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-09-07 16:30:27|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-09-07 16:30:30|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:31|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-09-07 16:30:31|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-09-07 16:30:37|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-09-07 16:30:36|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|||
2025-09-07 16:30:41|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-09-07 16:30:40|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-09-07 16:30:44|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-09-07 16:30:45|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-09-07 16:30:48|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-09-07 16:30:49|usa_0116|KR|price_second_month|1.4914728682171|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|||
2025-09-07 16:30:52|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-09-07 16:30:55|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-09-07 16:30:56|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7||
2025-09-07 16:31:00|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-09-07 16:31:00|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87||
2025-09-07 16:31:06|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:03|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-09-07 16:31:07|usa_0131|YUM|price_second_month|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|144.58||
2025-09-07 16:31:08|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|||
2025-09-07 16:31:11|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51||
2025-09-07 16:31:12|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-09-07 16:31:15|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-09-07 16:31:15|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|||
2025-09-07 16:31:20|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-09-07 16:31:21|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22||
2025-09-07 16:31:25|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:23|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-09-07 16:31:26|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84||
2025-09-07 16:31:29|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7||
2025-09-07 16:31:30|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51||
2025-09-07 16:31:33|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87||
2025-09-07 16:31:37|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:37|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89||
2025-09-07 16:31:38|usa_0131|YUM|price_second_month|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|144.58||
2025-09-07 16:31:41|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04||
2025-09-07 16:31:42|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51||
2025-09-07 16:31:46|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97||
2025-09-07 16:31:46|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|||
2025-09-07 16:31:51|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22||
2025-09-07 16:31:54|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:51|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98||
2025-09-07 16:31:56|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84||
2025-09-07 16:31:56|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14||
2025-09-07 16:32:00|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51||
2025-09-07 16:32:01|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11||
2025-09-07 16:32:06|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|334.89||
2025-09-07 16:32:05|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89||
2025-09-07 16:32:08|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23||
2025-09-07 16:32:09|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04||
2025-09-07 16:32:13|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65||
2025-09-07 16:32:14|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97||
2025-09-07 16:32:18|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01||
2025-09-07 16:32:19|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98||
2025-09-07 16:32:23|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14||
2025-09-07 16:32:23|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64||
2025-09-07 16:32:28|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11||
2025-09-07 16:32:28|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41||
2025-09-07 16:32:33|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|334.89||
2025-09-07 16:32:33|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81||
2025-09-07 16:32:35|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23||
2025-09-07 16:32:37|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45||
2025-09-07 16:32:39|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65||
2025-09-07 16:32:41|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04||
2025-09-07 16:32:43|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01||
2025-09-07 16:32:45|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78||
2025-09-07 16:32:50|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:32:48|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64||
2025-09-07 16:32:51|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|473.26||
2025-09-07 16:32:53|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41||
2025-09-07 16:32:55|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98||
2025-09-07 16:32:57|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81||
2025-09-07 16:33:00|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|||
2025-09-07 16:33:01|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45||
2025-09-07 16:33:04|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02||
2025-09-07 16:33:05|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04||
2025-09-07 16:33:09|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9||
2025-09-07 16:33:10|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78||
2025-09-07 16:33:14|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:14|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86||
2025-09-07 16:33:15|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|473.26||
2025-09-07 16:33:18|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03||
2025-09-07 16:33:19|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98||
2025-09-07 16:33:24|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39||
2025-09-07 16:33:27|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:24|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|||
2025-09-07 16:33:28|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68||
2025-09-07 16:33:29|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02||
2025-09-07 16:33:32|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|89.98||
2025-09-07 16:33:33|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9||
2025-09-07 16:33:34|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14||
2025-09-07 16:33:38|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:37|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86||
2025-09-07 16:33:42|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03||
2025-09-07 16:33:46|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39||
2025-09-07 16:33:49|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:50|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68||
2025-09-07 16:33:54|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|89.98||
2025-09-07 16:33:57|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14||
2025-09-07 16:34:00|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:03:18|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-09-13 17:03:23|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-09-13 17:03:29|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-09-13 17:03:33|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-09-13 17:03:38|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-09-13 17:03:44|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-09-13 17:03:50|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-09-13 17:03:56|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-09-13 17:04:02|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-09-13 17:04:08|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-09-13 17:04:08|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-09-13 17:04:13|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-09-13 17:04:14|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-09-13 17:04:18|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-09-13 17:04:21|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-09-13 17:04:23|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-09-13 17:04:28|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-09-13 17:04:26|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-09-13 17:04:33|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-09-13 17:04:33|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-09-13 17:04:39|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-09-13 17:04:39|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-09-13 17:04:44|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-09-13 17:04:45|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-09-13 17:04:49|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-09-13 17:04:52|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-09-13 17:04:54|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-09-13 17:04:58|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-09-13 17:05:00|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-09-13 17:05:00|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-09-13 17:05:05|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-09-13 17:05:06|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|422.69||
2025-09-13 17:05:11|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-09-13 17:05:12|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-09-13 17:05:17|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-09-13 17:05:18|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-09-13 17:05:22|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-09-13 17:05:23|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-09-13 17:05:28|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-09-13 17:05:28|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-09-13 17:05:33|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-09-13 17:05:33|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-09-13 17:05:38|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-09-13 17:05:38|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-09-13 17:05:40|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-09-13 17:05:47|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|422.69||
2025-09-13 17:05:45|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|143.53||
2025-09-13 17:05:53|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-09-13 17:05:52|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-09-13 17:05:59|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-09-13 17:05:57|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|||
2025-09-13 17:06:03|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-09-13 17:06:04|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|66.53||
2025-09-13 17:06:08|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-09-13 17:06:09|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-09-13 17:06:12|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-09-13 17:06:13|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.49||
2025-09-13 17:06:15|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-09-13 17:06:19|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-09-13 17:06:21|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|143.53||
2025-09-13 17:06:23|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-09-13 17:06:27|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-09-13 17:06:29|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-09-13 17:06:31|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|||
2025-09-13 17:06:34|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-09-13 17:06:36|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|66.53||
2025-09-13 17:06:40|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-09-13 17:06:42|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-09-13 17:06:45|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-09-13 17:06:48|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.49||
2025-09-13 17:06:55|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-09-13 17:06:53|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-09-13 17:06:59|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|94.03||
2025-09-13 17:06:59|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-09-13 17:07:05|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-09-13 17:07:06|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-09-13 17:07:11|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:12|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-09-13 17:07:12|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-09-13 17:07:18|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-09-13 17:07:16|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-09-13 17:07:23|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-09-13 17:07:23|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-09-13 17:07:28|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-09-13 17:07:30|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-09-13 17:07:32|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|94.03||
2025-09-13 17:07:35|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-09-13 17:07:37|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-09-13 17:07:43|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:41|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-09-13 17:07:44|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-09-13 17:07:45|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-09-13 17:07:51|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:46|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-09-13 17:07:52|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-09-13 17:07:52|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-09-13 17:07:56|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:57|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-09-13 17:07:57|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|780.06||
2025-09-13 17:08:00|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-09-13 17:08:04|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-09-13 17:08:02|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-09-13 17:08:07|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-09-13 17:08:07|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-09-13 17:08:11|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:13|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-09-13 17:08:12|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-09-13 17:08:16|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:17|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|780.06||
2025-09-13 17:08:16|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|271.83||
2025-09-13 17:08:20|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-09-13 17:08:21|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-09-13 17:08:25|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-09-13 17:08:24|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-09-13 17:08:29|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-09-13 17:08:29|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-09-13 17:08:33|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-09-13 17:08:38|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:34|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|271.83||
2025-09-13 17:08:39|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-09-13 17:08:39|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-09-13 17:08:43|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-09-13 17:08:44|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-09-13 17:08:46|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-09-13 17:08:49|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|||
2025-09-13 17:08:50|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-09-13 17:08:55|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:53|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-09-13 17:08:56|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-09-13 17:08:57|usa_0067|COST|price_second_month|1.8744394618834|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|||
2025-09-13 17:09:03|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-09-13 17:09:01|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-09-13 17:09:04|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-09-13 17:09:05|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|||
2025-09-13 17:09:09|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-09-13 17:09:10|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-09-13 17:09:13|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-09-13 17:09:13|usa_0067|COST|price_second_month|1.8744394618834|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|||
2025-09-13 17:09:18|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-09-13 17:09:18|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-09-13 17:09:20|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-09-13 17:09:23|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-09-13 17:09:24|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-09-13 17:09:27|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|||
2025-09-13 17:09:28|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-09-13 17:09:31|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-09-13 17:09:33|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-09-13 17:09:35|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.97||
2025-09-13 17:09:39|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-09-13 17:09:37|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-09-13 17:09:41|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-09-13 17:09:42|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|||
2025-09-13 17:09:45|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-09-13 17:09:45|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-09-13 17:09:48|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|156.39||
2025-09-13 17:09:48|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.97||
2025-09-13 17:09:54|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-09-13 17:09:52|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-09-13 17:09:55|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-09-13 17:09:58|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-09-13 17:09:57|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-09-13 17:10:01|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|156.39||
2025-09-13 17:10:02|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-09-13 17:10:05|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-09-13 17:10:07|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.96||
2025-09-13 17:10:10|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-09-13 17:10:12|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-09-13 17:10:15|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-09-13 17:10:16|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-09-13 17:10:19|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.96||
2025-09-13 17:10:21|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-09-13 17:10:23|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-09-13 17:10:25|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|||
2025-09-13 17:10:28|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-09-13 17:10:30|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-09-13 17:10:33|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-09-13 17:10:34|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-09-13 17:10:36|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|||
2025-09-13 17:10:40|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-09-13 17:10:42|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-09-13 17:10:43|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|139.48||
2025-09-13 17:10:47|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-09-13 17:10:49|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-09-13 17:10:51|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-09-13 17:10:52|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-09-13 17:10:54|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|139.48||
2025-09-13 17:10:58|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-09-13 17:10:59|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-09-13 17:11:02|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-09-13 17:11:03|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-09-13 17:11:08|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:09|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-09-13 17:11:08|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-09-13 17:11:11|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:12|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-09-13 17:11:12|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-09-13 17:11:17|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:18|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-09-13 17:11:17|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|242.76||
2025-09-13 17:11:20|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:21|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-09-13 17:11:21|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-09-13 17:11:26|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|242.76||
2025-09-13 17:11:25|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-09-13 17:11:30|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:29|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-09-13 17:11:31|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-09-13 17:11:33|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-09-13 17:11:35|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-09-13 17:11:38|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:39|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-09-13 17:11:38|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-09-13 17:11:43|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-09-13 17:11:43|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-09-13 17:11:46|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-09-13 17:11:48|usa_0116|KR|price_second_month|1.4957724827056|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|||
2025-09-13 17:11:50|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-09-13 17:11:53|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-09-13 17:11:55|usa_0116|KR|price_second_month|1.4957724827056|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|||
2025-09-13 17:11:58|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-09-13 17:12:00|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-09-13 17:12:02|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-09-13 17:12:05|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-09-13 17:12:06|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|||
2025-09-13 17:12:09|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-09-13 17:12:11|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-09-13 17:12:13|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|||
2025-09-13 17:12:13|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-09-13 17:12:18|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-09-13 17:12:19|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-09-13 17:12:20|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-09-13 17:12:22|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-09-13 17:12:25|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-09-13 17:12:28|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-09-23 05:33:14|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-09-23 05:33:19|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-09-23 05:33:24|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-09-23 05:33:29|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-09-23 05:33:35|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-09-23 05:33:40|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-09-23 05:33:45|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-09-23 05:33:50|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-09-23 05:33:54|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-09-23 05:33:59|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-09-23 05:34:04|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-09-23 05:34:09|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-09-23 05:34:14|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-09-23 05:34:19|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-09-23 05:34:24|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-09-23 05:34:29|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-09-23 05:34:35|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-09-23 05:34:40|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-09-23 05:34:41|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-09-23 05:34:46|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|412||
2025-09-23 05:34:52|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-09-23 05:34:59|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-09-23 05:35:04|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-09-23 05:35:09|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-09-23 05:35:12|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-09-23 05:35:15|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-09-23 05:35:21|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|141.03||
2025-09-23 05:35:27|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-09-23 05:35:31|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|||
2025-09-23 05:35:36|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|67.75||
2025-09-23 05:35:40|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-09-23 05:35:43|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|102.82||
2025-09-23 05:35:48|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-09-23 05:35:51|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-09-23 05:35:57|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-09-23 05:36:01|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-09-23 05:36:06|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-09-23 05:36:11|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-09-23 05:36:16|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-09-23 05:36:21|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|94.62||
2025-09-23 05:36:27|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-09-23 05:36:32|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:36:33|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-09-23 05:36:35|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-09-23 05:36:41|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-09-23 05:36:47|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-09-23 05:36:51|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-09-23 05:36:56|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-09-23 05:36:59|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-09-23 05:37:06|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:07|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-09-23 05:37:10|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:11|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|805.56||
2025-09-23 05:37:15|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-09-23 05:37:21|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-09-23 05:37:26|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-09-23 05:37:31|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|260.39||
2025-09-23 05:37:37|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-09-23 05:37:42|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-09-23 05:37:45|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-09-23 05:37:50|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-09-23 05:37:55|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:56|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-09-23 05:38:01|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-09-23 05:38:06|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|||
2025-09-23 05:38:11|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-09-23 05:38:15|usa_0067|COST|price_second_month|1.8744394618834|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|||
2025-09-23 05:38:20|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-09-23 05:38:22|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-09-23 05:38:27|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-09-23 05:38:30|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-09-23 05:38:35|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-09-23 05:38:41|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-09-23 05:38:46|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|||
2025-09-23 05:38:49|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-09-23 05:38:53|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|28.26||
2025-09-23 05:38:58|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-09-26 06:25:05|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-09-26 06:25:10|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-09-26 06:25:15|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-09-26 06:25:21|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-09-26 06:25:26|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|194.1|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-09-26 06:25:31|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-09-26 06:25:36|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-09-26 06:25:40|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-09-26 06:25:45|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-09-26 06:25:49|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-09-26 06:25:54|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-09-26 06:25:58|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-09-26 06:26:04|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-09-26 06:26:08|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-09-26 06:26:13|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-09-26 06:26:18|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-09-26 06:26:23|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-09-26 06:26:27|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-09-26 06:26:28|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-09-26 06:26:33|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|407.45||
2025-09-26 06:26:38|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-09-26 06:26:43|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-09-26 06:26:47|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-09-26 06:26:52|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-09-26 06:26:55|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-09-26 06:26:58|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-09-26 06:27:04|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|139.92||
2025-09-26 06:27:10|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-09-26 06:27:14|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|||
2025-09-26 06:27:19|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|67.85||
2025-09-26 06:27:23|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-09-26 06:27:26|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.05||
2025-09-26 06:27:30|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-09-26 06:27:33|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-09-26 06:27:38|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-09-26 06:27:43|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-09-26 06:27:48|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-09-26 06:27:53|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-09-26 06:27:57|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-09-26 06:28:02|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|94.3||
2025-09-26 06:28:07|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-09-26 06:28:13|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:14|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-09-26 06:28:15|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-09-26 06:28:21|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-09-26 06:28:26|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-09-26 06:28:30|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-09-26 06:28:35|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-09-26 06:28:38|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-09-26 06:28:43|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:44|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-09-26 06:28:47|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:48|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|794.76||
2025-09-26 06:28:52|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-09-26 06:28:57|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-09-26 06:29:01|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-09-26 06:29:06|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|255.53||
2025-09-26 06:29:11|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-09-26 06:29:16|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-09-26 06:29:19|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-09-26 06:29:23|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-09-26 06:29:29|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:29:30|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-09-26 06:29:35|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-09-26 06:29:39|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|||
2025-09-26 06:29:44|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-09-26 06:29:48|usa_0067|COST|price_second_month|1.8744394618834|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|||
2025-09-26 06:29:53|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-09-26 06:29:55|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-09-26 06:30:01|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-09-26 06:30:05|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-09-26 06:30:10|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-09-26 06:30:17|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-09-26 06:30:22|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|||
2025-09-26 06:30:26|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-09-26 06:30:31|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|26.85||
2025-09-26 06:30:35|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-09-26 06:30:37|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-09-26 06:30:40|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-09-26 06:30:43|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.95||
2025-09-26 06:30:54|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-09-26 06:30:59|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-09-26 06:31:04|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-09-26 06:31:09|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|87.14||
2025-09-26 06:31:14|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-09-26 06:31:19|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-09-26 06:31:24|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-09-26 06:31:27|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|||
2025-09-26 06:31:33|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-09-26 06:31:38|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-09-26 06:31:43|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-09-26 06:31:47|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|141.46||
2025-09-26 06:31:52|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-09-26 06:31:56|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-09-26 06:32:00|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-09-26 06:32:05|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-09-26 06:32:10|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:11|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-09-26 06:32:14|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:15|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-09-26 06:32:21|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|240.95||
2025-09-26 06:32:24|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-09-26 06:32:29|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-09-26 06:32:34|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:35|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-09-26 06:32:40|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.5|23.125|26.8125|22.5|22.75|26.125|49.25|37.125|36.3125|30.125|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.8439|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-09-26 06:32:44|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-09-26 06:32:49|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-09-26 06:32:54|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|||
2025-09-26 06:33:00|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-09-26 06:33:05|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-09-26 06:33:09|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-09-26 06:33:14|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|||
2025-09-26 06:33:19|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-09-26 06:33:22|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-09-26 06:33:27|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-09-26 06:33:31|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-09-26 06:33:36|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7||
2025-09-26 06:33:40|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87||
2025-09-26 06:33:45|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:33:46|usa_0131|YUM|price_second_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|150.41||
2025-09-26 06:33:50|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51||
2025-09-26 06:33:55|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|||
2025-09-26 06:34:00|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22||
2025-09-26 06:34:04|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:34:05|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84||
2025-09-26 06:34:10|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51||
2025-09-26 06:34:16|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89||
2025-09-26 06:34:21|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04||
2025-09-26 06:34:25|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97||
2025-09-26 06:34:30|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98||
2025-09-26 06:34:35|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14||
2025-09-26 06:34:39|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11||
2025-09-26 06:34:45|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|336.1||
2025-09-26 06:34:47|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23||
2025-09-26 06:34:52|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65||
2025-09-26 06:34:57|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01||
2025-09-26 06:35:02|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64||
2025-09-26 06:35:06|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41||
2025-09-26 06:35:12|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81||
2025-09-26 06:35:16|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45||
2025-09-26 06:35:21|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04||
2025-09-26 06:35:25|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78||
2025-09-26 06:35:31|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:35:32|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|466.7||
2025-09-26 06:35:36|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98||
2025-09-26 06:35:41|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|||
2025-09-26 06:35:47|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02||
2025-09-26 06:35:51|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9||
2025-09-26 06:35:55|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86||
2025-09-26 06:36:00|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03||
2025-09-26 06:36:08|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39||
2025-09-26 06:36:11|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:12|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68||
2025-09-26 06:36:17|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|90.35||
2025-09-26 06:36:19|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14||
2025-09-26 06:36:23|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:24|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|10.13|10.06|9.63|10.25|14.625|13.25|18.15|18.15|18.6|19.6|22.04|23.6|25.65|23.3|23.2|26.4|32.4|33.85|37.1|36.1|39.03|37.02|34.8|32.3|||33.05|34.4|37.32|33.73|34.57|32.89|29.63|24.27|22.65|25.31|26.6|28.99|21.06|21.41|22.51|18.86|17.88|18.24|17.68|20.07|22.56|22.05|21.54|19.92|21.99|21.82|22.25|23.06|24.3|26.83|24.85|27.34|25.13|22.6|24.63|25.38|26.68|27.42|27.98|30.24|25.82|27.48|27.89|33.95|35.35|35.85|33.8|38.55|36.75|39.3|42.25|34.15|31.32|29.19|29.33|31.55|24.41|10.82|9.18|16.4|20.16|27.75|25.63|26.71|31.1|26.11|28.21|31.18|29.06|20.45|20.9|20.93|21.49|22.23|27.54|30.48|28.49|24.76|26.13||
2025-09-26 06:36:27|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77|23.74||
2025-09-26 06:36:31|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41|294.59||
2025-09-26 06:36:36|usa_0173|INTU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||3.0267|2.7917|3.6467|5.5633|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.25|3.875|3.8233|5.3333|6.875|8.0633|10.2083|7.76|12.0833|16.9583|15.0217|14.61|29.97|27.19|20.69|28.5|19.72|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21|379.85|383.06|490.17|539.51|643.22|480.84|385.44|387.32|389.22|445.83|458.19|510.94|625.03|650|657.21|621|628.5|613.99|787.63|692.68||
2025-09-26 06:36:41|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08|367||
2025-09-26 06:36:46|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||30|30.6667|28.7533|30.2533|34.5|32.5|24.12|25.25|21.62|20.5|20.62|19.37|11.75|12.63|16.25|19.5|20.5|21.25|22.38|23.5|21.13|18.25|28|24.5|22|18.75|18.88|19.63|22.75|23.56|22.19|25.44|31.06|12.94|19.81|17.5|12.5|9.09|7|6.81|5.63|8.56|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17|400.52|379.65|437.7|405.42|419.71|434.32|454.23|481.78|549.9|495.02|501.87|461.63|484.86|350.32|358.12|354.47|296.38|270.42|233.13|303.66||
2025-09-26 06:36:50|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14|66.12||
2025-09-26 06:36:54|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07|199.6||
2025-09-26 06:36:58|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49|111.02||
2025-09-26 06:37:03|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:04|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:05|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12|177.94||
2025-09-26 06:37:08|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26|36.1||
2025-09-26 06:37:13|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|12.44|10.5|10.75|11.155|9.25|9|9.47|9.75|12.22|11.175|13.65|13.545|11.58|11.16|12.505|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.685|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.265|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59|82.56||
2025-09-26 06:37:18|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39|1218.07||
2025-09-26 06:37:21|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:22|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9197|7.3072|5.5535|4.282|4.852|3.3418|3.1178|1.9145|2.4357|1.174|1.6807|1.7537|3.3418|3.3077|3.0885|2.8011|3.7023|4.0336|5.1151|5.9432|7.6726|12.3882|13.3138|16.4072|18.726|16.3634|15.8957|23.5244|28.1524|35.2745|38.2315|41.9582|21.4443|30.5248|35.7665|34.3635|28.1767|35.3865|40.9595|41.7877|58.5749|67.6163|70.2275|50.761|27.105|49.9328|41.9533|40.9985|52.3296|48.8416|68.5127|75.8394|95.4813|167.0825|154.1828|174.7503|185.9839|190.4365|200.7835|192.5312|179.1736|146.3787|141.1077|164.0135|129.7182|163.0976|172.8017|199.2052|224.118|222.1597|265.438|345.7105|328.8259|304.7315|299.0221|274.1093|312.5161|258.842|353.7192|348.0391|313.812|428.1167|395.2146|445.4105|355.9406|318.206|233.3251|196.4576|212.4751|194.0804|191.5959|160.9737|99.3298|136.2362|101.5999|131.4|144.15|88.74|82.24|99.96||
2025-09-26 06:37:26|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46|15.13||
2025-09-26 06:37:31|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01|23.22||
2025-09-26 06:37:35|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:36|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97|226.39||
2025-09-26 06:37:41|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|324.93|306.3|376.59|393.62||
2025-09-26 06:37:44|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81|365.83||
2025-09-26 06:37:48|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:49|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24|188.29||
2025-09-26 06:37:52|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48|398.44||
2025-09-26 06:37:56|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88|15.28||
2025-09-26 06:38:02|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26|105.5||
2025-09-26 06:38:07|usa_0201|AMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.92|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12|518.26||
2025-09-26 06:38:10|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27|172.18||
2025-09-26 06:38:12|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81|49.68||
2025-09-26 06:38:17|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.55|27.67|30.79|30.61|33.42|37.08|41.45|44.75|54.02|51.18|42.95|49.79|51.17|57.92|60.93|57.58|61.68|63|69.4|75.78|77.88|71.19|72.69|83.9|92.9|71.72|74.53|70.01|70.79|76.99|92.48|93.41|99.73|109.15|105.95|117.13|136.47|156.7|155.31|143|190.67|203.5|210.39|193.96|216.99|219.55|228.32|226.06|243.58|245.76|247.55|210.46|171.15|105.8|132.21|151.95|128.52|86.01|74.64|81.41|113.31|102.85||
2025-09-26 06:38:21|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.42|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12|13.29||
2025-09-26 06:38:25|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9899|10.2727|12.1469|14.1261|9.3094|10.5092|7.0587|4.7116|3.3367|4.3263|2.9601|3.3367|4.3263|3.9409|7.3827|8.1008|10.2727|10.6844|11.1135|11.5163|11.385|10.9471|10.5092|12.3921|14.8092|17.5328|23.164|20.4229|23.9522|23.7333|22.6123|24.9944|27.2801|27.6129|27.1488|28.4099|35.0744|34.1111|40.1364|37.0975|33.3492|38.1834|36.6246|41.739|39.7773|20.1251|18.8903|26.5883|34.3388|37.5967|38.7001|41.1172|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9729|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28|68.08||
2025-09-26 06:38:29|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|30.23|31.42|30.27|30.53|33.93|43.91|46.2|47.95|47.73|46.93|40.43|47.29|50.75|49.63|53.31|61.43|61.94|71.07|80.86|84.88|89.81|89.24|95.37|102.4|126.42|119.81|133.23|130.45|160.17|161.06|166.32|176.62|204.56|223.66|187.06|158.86|162.63|154.14|166.43|163.01|184.25|175.79|188.38|170.8|182.9|176.74|160.46|163.94|155.19||
2025-09-26 06:38:31|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667|103.68||
2025-09-26 06:38:35|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2|275.07||
2025-09-26 06:38:39|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66|17.08||
2025-09-26 06:38:44|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45|53.15||
2025-09-26 06:38:46|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18|102.19||
2025-09-26 06:38:49|usa_0214|AZO|price_second_month|1.7415730337079|||||||||||||||||||||||||||||||||||||||||||||24|24|26.38||26|24.75|24.13||28.88|25.63|21.63||28.69|29.56|27.44||34.25|26.31|33.88||24.69|26.56|26.25||22.88|26.81|26.03||47.33|58.53|67.65||73.75|85.77|65.71||83.26|96.1|84.32||77.2|81.81|89.25||97.44|80.9|97.75||87.87|112|125.63||126.81|124.41|120.65||130.29|127.29|132.89||153.57|135.31|155.03||211.57|237.63|253.53||285.45|323.59|347.88||375.23|375|369.7||448.58|434.69|495.06||517.03|553.52|596.96||700.94|784.41|767.39||813.97|742.16|724.98||539.82|589.5|765.44||705.53|733.47|847.34||1123.04|1144.38|1057.96||1207.42|1128.98|1118.37||1623.57|1784.84|1986.35||2137.39|2532.88|2438.85||2481.72|2477.13|2762.13||3133.69|3009|3350.21||3768.38|||
2025-09-26 06:38:55|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:38:56|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85|99.98||
2025-09-26 06:39:01|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75|36.47||
2025-09-26 06:39:07|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64|53.6||
2025-09-26 06:39:11|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73|80.47||
2025-09-26 06:39:16|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:39:17|usa_0221|STI|price_second_month|0.095744680851064||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.5|507.5||529|541|478||22|17.875|35.06||3.88|4.52||
2025-09-26 06:39:18|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58|149.46||
2025-09-26 06:39:23|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77|195.85||
2025-09-26 06:39:27|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59|107.62||
2025-09-26 06:39:32|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.813|23.5|22.25|21|22.5|21.5|20|20.1875|22.5|24.1875|23.8125|24.71|24.7|25.63|25.5|26.05|29.15|29.75|27.65|28|27.41|28.5|31.46|35.42|32.9511|37.35|39.95|38.82|40.31|44.33|46.76|53.65|49.43|55.83|61.27|58.8|57.85|54.98|61.16|50.18|58.94|45.39|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.35|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6|113.78||
2025-09-26 06:39:35|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33|72.51||
2025-09-26 06:39:39|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55|80.34||
2025-09-26 06:39:43|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03|82.33||
2025-09-26 06:39:48|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64|25.66||
2025-09-26 06:39:52|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65|56.13||
2025-09-26 06:39:58|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.77|||
2025-09-26 06:40:04|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:05|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47|42.52||
2025-09-26 06:40:08|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44|78.33||
2025-09-26 06:40:13|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02|247.53||
2025-09-26 06:40:18|usa_0237|VNO|price_second_month|0|||||||||||||||||||||||||||||38.2446|35.4998|38.7936|38.2446|48.7226|10.0644|9.4678|11.2538|11.8028|12.2602|13.2667|16.8825|13.0398|13.5887|13.6327|13.1313|13.2228|13.0837|11.5283|12.5347|12.4432|13.5887|12.9922|13.7717|14.0901|15.2356|16.5166|21.1828|25.0695|25.4354|32.7989|31.0642|28.0924|22.9687|27.8143|25.1646|28.4072|24.7986|23.1005|22.3905|25.6184|27.0823|27.0384|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0452|41.6482|40.0013|45.9375|53.7987|50.2853|57.6048|62.9627|62.4723|65.1367|65.7954|77.5213|92.3068|93.1046|88.5738|78.0191|65.8759|61.1621|71.5339|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8582|59.3323|59.7129|68.3133|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.929|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83|38.91|42.94|47.28|41.88|40.14|43.28|34.96|26.22|25.29|19.78|13.56|24.02|23.54|26.3|24.52|34.37|43.05|42.04|37.67|38.03||
2025-09-26 06:40:24|usa_0238|FISV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:25|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82|351.67||
2025-09-26 06:40:27|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:28|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95|62.41||
2025-09-26 06:40:33|usa_0243|FIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|35.52|42.37|33.1|24.4|23.85|27|29.96|34.6|32.88|37.73|37.6|34.4|34.1|37.55|33.9|40.77|38.74|36.13|35.93|39.92|47.55|50.27|48.35|42.96|41.41|40.18|22.23|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22|69.73||
2025-09-26 06:40:38|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:39|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.625|14.75|15.75|17|14.565|14|10.47|7.53|8.375|5.815|6.53|4.72|7.065|8.03|7.905|6.875|4.595|4.905|4.03|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48|44.4||
2025-09-26 06:40:43|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94|91.73||
2025-09-26 06:40:47|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:48|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|167.04|||
2025-09-26 06:40:54|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07|58.27||
2025-09-26 06:40:58|usa_0251|SWKS|price_second_month|0.00942655145326|||||||||||||||||||||||||||||1|0.7933|0.8333||1.1667|1|0.8333||0.8333|0.9167|1.1267||1.1667|1.96|1.3767||1.2933|1.96|2.0833||4.75|5.9567|4.71||2.96|2.5433|2.6267||2.77|6.1667|5.3733||4.98|3.7933|12||23.815|28.205|28.655||44.06|34.06|37||29.55|19.37|21.8||5.55|4.53|8.62||6.77|9.1|8.7||8.73|9.48|9.43||7.37|7.02|5.09||5.51|5.19|7.08||7.35|9.04|8.5||9.87|8.36|5.54||9.79|13.24|14.19||16.79|20.67|28.63||22.98|17.96|16.22||27.32|23.56|20.3||21.89|24.84|28.56||46.96|58.05|72.71||104.1|84.21|76.83||63.28|76.14|74.66||95.95|101.9|94.95||96.65|90.71|67.02||77.27|79.25|120.88||127.86|145.5|152.88||191.75|164.78|155.14||92.64|85.27|91.13||110.69|98.59|112.42||106.58|98.77|88.68||74.52|79.36||
2025-09-26 06:41:05|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:06|usa_0253|MCO|price_second_month|0||||||||4.5476|5.1996|4.8899|5.2241|6.4547|7.2453|7.4653|7.0171|8.0113|7.775|8.6226|6.1939|6.5036|6.4384|6.1939|7.0741|6.8785|7.3512|7.6772|5.4278|5.8353|6.1613|5.5908|5.0203|5.8027|6.3895|5.8027|6.2591|7.2534|7.0415|7.286|7.4653|7.449|7.6609|8.1336|8.1336|7.938|7.5957|7.5142|6.8948|6.7481|6.9111|7.5468|8.1336|8.2477|8.3292|7.5142|7.8085|8.4557|9.0165|9.6636|9.6636|11.5618|11.6481|8.6596|11.3657|12.8953|13.1777|9.8597|10.1656|9.8597|11.5775|12.4246|12.969|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.7093|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32|509.76||
2025-09-26 06:41:12|usa_0254|LNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21|10|7|9|10|14|14|15.5|2|7|5.8|9.5|8|7.12|5.34|4.76|4.38|2|1.5|2.76|3.06|3.12|1|2.38|1.76|1.88|1|1.5|1.11|0.85|0.4|0.59|0.62|0.64|0.485|0.69|1.35|2.96|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05|56.69|67.39|84.9|87.46|104.81|132.9|136.77|160.18|175.36|157.34|139.77|163.2|182.15|155.2|157.79|185.26|224.01|228.56|236.99|241.82||
2025-09-26 06:41:17|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93|108.86||
2025-09-26 06:41:21|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.2233|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34|473.295||
2025-09-26 06:41:26|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59|81.13||
2025-09-26 06:41:29|usa_0258|HES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:29|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78|171.95||
2025-09-26 06:41:34|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84|132.31||
2025-09-26 06:41:40|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7|759.35||
2025-09-26 06:41:45|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49|98.23||
2025-09-26 06:41:51|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:52|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|13.88|14.88|14.5|14.25|14.13|20.375|21.8125|21.5625|22.1875|19.25|21.225|15.1|16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.48|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46|21.89||
2025-09-26 06:41:57|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1|72.39||
2025-09-26 06:42:03|usa_0267|DLTR|price_second_month|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04|94.03||
2025-09-26 06:42:08|usa_0268|ROP|price_second_month|0.16216216216216|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84|495.03||
2025-09-26 06:42:13|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91|25.87||
2025-09-26 06:42:19|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74|131.28||
2025-09-26 06:42:24|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63|79.5||
2025-09-26 06:42:30|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:31|usa_0274|MAR|price_second_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.19|12.11|14.5||18.69|16.345|15.78||18.03|18.22|21.125||23.67|16.7|20.325||19.025|14.495|16.435||19.21|21.515|23.1||24.94|25.98|31.49||34.11|31.5|33.485||38.12|38.64|47.72||43.24|43.47|34.18||26.24|26.09|19.45||22.07|27.59|27.25||29.94|35.83|41.54||35.49|27.24|29.17||39.2|39.1|37.27||40.37|42.06|49.351||64.1|69.9|78.03||74.39|68.2|67.04||66.46|67.33|82.68||100.31|110.26|135.73||126.6|132.03|108.56||140.29|124.37|151.43||85.73|92.58|131.92||136.52|148.09|165.24||136.01|140.14|148.89||183.69|196.56|225.51||241.77|248.6|278.94||273.21|260.9||
2025-09-26 06:42:35|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:36|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64|201.66||
2025-09-26 06:42:40|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19|45.77||
2025-09-26 06:42:46|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|56.61|||
2025-09-26 06:42:50|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||6.0938|5.875|6.0625|4.9688|5.5313|5.7038|6.485|6.5625|7.9225|9.1575|9|9.8125|10.595|13.1875|17.75|17.0325|20.4375|25.94|19.5|30.72|35.44|38.44|33.065|36.095|51.25|55.63|57.69|61|61.69|62.73|48|70.44|71.28|70.08|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53|40.69|59.61|55.11|47.09|49.39|60.46|35.69|25.15|25.25|23.54|23.05|20.96|28.68|29.15|22.99|21.1|14.04|8.18|8.48|16.05||
2025-09-26 06:42:55|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|144.33|||
2025-09-26 06:43:01|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|18.26|||
2025-09-26 06:43:07|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93|247.06||
2025-09-26 06:43:12|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81|64.07||
2025-09-26 06:43:17|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25|31.95||
2025-09-26 06:43:20|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55|343.43||
2025-09-26 06:43:26|usa_0290|MOS|price_second_month|0.68173913043478|||||||||||||||||||||19.6875|18.6875|22.0625||16.75|17.9375|16.875||17.5625|16.75|17.4375||23.0625|27.3125|28.375||21.4375|20.875|21.3125||14.6875|17.125|22.6875||17.3125|22.25|21.875||27.0625|31.6875|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.563|16.375||13|14.5|15.563||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48|34.77||
2025-09-26 06:43:33|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89|3.98||
2025-09-26 06:43:38|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89|78.6||
2025-09-26 06:43:42|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:43:43|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89|204.85||
2025-09-26 06:43:47|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09|93.15||
2025-09-26 06:43:52|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36|148.73||
2025-09-26 06:43:57|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14|42.93||
2025-09-26 06:44:03|usa_0298|HST|price_second_month|0.21341956345998|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36|17.32||
2025-09-26 06:44:08|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13|267.01||
2025-09-26 06:44:12|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94|29.69|28.88|30.94|29.25|31.81|28.56|23.31|18.5|25.13|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94|43.62||
2025-09-26 06:44:16|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69|183.75||
2025-09-26 06:44:20|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43|74.29||
2025-09-26 06:44:25|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8352|24.9093|27.0345|29.217|33.9474|33.8217|27.8115|26.9546|28.1657|34.6559|34.1645|31.2051|40.3347|38.3808|42.9856|41.6487|41.4248|40.3918|41.306|31.7079|34.9644|51.6353|41.7173|34.4502|29.6969|29.5598|37.0211|39.5349|40.3233|40.4033|36.3241|41.923|49.8985|57.954|55.006|48.7445|49.2015|46.025|50.3441|48.5845|56.0458|61.1419|48.356|44.4596|38.0152|41.763|38.4151|28.2686|28.2457|35.0329|36.4384|36.2327|39.6834|40.3461|39.7634|41.5459|45.0766|44.5282|35.3529|30.9309|33.1133|31.388|32.5077|31.4679|34.9415|38.1637|37.5696|42.7114|39.2378|39.6377|43.3055|45.248|44.8709|45.6594|44.3568|46.0936|41.8201|48.0474|47.4076|49.3729|48.3331|49.8871|52.2066|50.3556|45.0081|44.3568|50.8812|52.2015|56.4444|66.0714|71.248|73.1879|77.2649|69.8786|79.2255|82.2962|90.1389|101.6332|121.2295|124.0304|104.8283|102.7432|114.1337|122.1216|125.5554|131.9353|128.79|139.91|157.79|172.11|171.18|162.59|178.82|198.645|177.61||
2025-09-26 06:44:30|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|1.3383|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.0208|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22|81.34||
2025-09-26 06:44:33|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:34|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|13.75|13.71|11.4167|11.6267|12|15.25|8.6267|10.73|10.23|6.3333|8.8533|2.96|5.1267|2.6867|2.3767|1|1.3133|2.3333|3.52|5.86|6.3|6.8833|7.55|7.45|7.8|7.38|8.55|6.9167|8.0833|10.1333|12.7267|15.17|15.4733|15.155|16.61|21.12|23.03|22.955|26.245|29.195|26.48|29.18|26.605|27.25|27.615|28.76|30.98|24.815|25.94|28.695|25.125|23.46|22.555|25.855|29.62|30.805|31.715|32.31|36.35|39.685|42.025|36.79|38.09|43.275|40.625|48.635|54|59.81|62.035|53.755|59.55|68.73|70.59|74.68|76.53|74.6|83.78|75.64|73.04|65.97|77.32|64.63|63.35|69.41|66.26|58.56|61.06|72.02|66.84|69.29|66.06|56.9|43.42|56.37|71.77|77.62|80.96|86.76|109.85|102.13|120.07|130.77|94.5|112.77|97.49|85.29|73.73|82.26|93.67|102.42|101.46|126.97|147.12|150.92|166.17|147.88|136.26|137.76||
2025-09-26 06:44:40|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56|4.91||
2025-09-26 06:44:43|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:44|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65|136.65||
2025-09-26 06:44:49|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91|26.74||
2025-09-26 06:44:54|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88|118.2||
2025-09-26 06:45:00|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:01|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57|320.17||
2025-09-26 06:45:06|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52|139.33||
2025-09-26 06:45:11|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01|121.89||
2025-09-26 06:45:15|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09|42.76||
2025-09-26 06:45:20|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9|270.21||
2025-09-26 06:45:26|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13|6.47||
2025-09-26 06:45:30|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54|42.27||
2025-09-26 06:45:36|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28|88.09||
2025-09-26 06:45:41|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56|1013.5||
2025-09-26 06:45:46|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97|363.22||
2025-09-26 06:45:51|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:52|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21|29.12||
2025-09-26 06:45:58|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89|84.45||
2025-09-26 06:46:02|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|13.42|16.56|13.4|12.4|14.28|25.35|31.04|31.03|71.26|51.85|38.29|40.38|37.24|24.97|21.65|17.72|14.19|19.03|18.6|21.4|22.15|11.56|28.05|18.94|9.09|8.8|11.61|12.76|15.3|11.87|23.19|13.99|13.98|14.46|13.83|10.47|7.95|6.36|6.57|8.78|14.6|12.38|26.89|30.35|27.83|18.91|16.17|16.94|25.01|22.92|21.51|21.86|13.27|13.95|16.99|15.63|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32|69.33|94.87|73.72|72.65|89.26|36.45|30.99|27.07|25.29|21.06|18.96|23.92|18.01|27.18|15.32|10.31|5.95|8.92|6.6|9.31||
2025-09-26 06:46:07|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.16|120|41.6|23.36|52.8|40|14.72|9.92|11.2|3.45|8.32|18.54|26.71|28.49|31.55|31.79|38.88|43.79|38.1|38.97|39.92|52.44|58.28|57.67|76.51|82.67|87.38|88.51|104.11|69.35|95.49|80.5|45.41|46.41|74.4|84.37|96.19|94.47|92.01|91.21|77.6|86.44|101.4|94.04|100.02|140.18|163.11|197.65|185.76|211.55|202.64|173.74|160.7|189.96|198.75|218.26|227.17|224.175|268.07|269.77|296.5|303.69|362|368.65|338.76|376.07|441.01|468.41|464.49|392.1|396.85|436.13|385.28|423.5|485.79|556.28|566.85|572.8|697.63|789.78|697.79|648.34|736.72|843.45|812.2|709.73|687.09|657.37|690.65|688.27|745.55|781.38|815.01|888.82|762.98|834.36|981.48|904.62|888.82|786.19||
2025-09-26 06:46:10|usa_0333|L|price_second_month|0|||||||||||||||||||||||||||||8.3608|7.0375|6.9942|7.8275|7.705|7.79|8.0542|8.2058|8.71|8.7575|8.93|7.8192|7.2242|7.1867|7.1675|7.9167|7.4167|7.5833|7.1983|8.0942|9.9067|10.9483|12.7917|14.1667|13.2917|12.48|15.4583|17.0217|16.2083|17|17.6883|16.73|15.125|14.0633|16.6667|13.0317|13.5517|13.0833|10.6667|7.4167|10.98|13.49|15.75|18.1117|22.9967|16.2733|18.9433|19.4433|19.0333|17.5033|13.4933|14.57|16.0333|13.72|14.21|20.0967|19.21|18.9333|23.3033|23.76|25.1|29.23|32.1933|30.7533|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29|96.8||
2025-09-26 06:46:16|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06|84.61||
2025-09-26 06:46:21|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44|27.39||
2025-09-26 06:46:28|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:29|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74|184.8||
2025-09-26 06:46:34|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13|51.84||
2025-09-26 06:46:40|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:41|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:42|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03|80.16||
2025-09-26 06:46:47|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93|79.13||
2025-09-26 06:46:51|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18|18.4||
2025-09-26 06:46:55|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99|177.69||
2025-09-26 06:46:59|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.981|1.8534|1.6645|1.6387|0.8333|0.5906|0.8054|0.6185|0.5648|0.4424|0.4167|0.4575|0.2427|0.2813|0.3887|0.524|0.6185|0.8054|0.8591|15.4375|25.4092|30.51|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5312|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9945|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.6689|76.1138|85.4691|82.2304|87.4965|80.3576|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7982|260.6254|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97|277.99||
2025-09-26 06:47:04|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86|19.36||
2025-09-26 06:47:10|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38|472.46||
2025-09-26 06:47:16|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.98|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.13|118.32|101.91|104.16|96.17|93.94|111.39|108.41|91.67|106.42|95.18|89.66|69.88|79.24|79.87||
2025-09-26 06:47:20|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.73|27.82|30.45|33.73|33.73|34.52|36.89|42.18|47.97|47.93|47.78|58.05|59.9|62.13|62.63|63.79|60.63|63.88|62.18|71.81|73.445|73.08|73.64|68.22|78.79|83|83.96|82.92|79.52|80.16|93.82|102.19|105.66|118.89|120.06|125.38|142.21|161.54|145.98|155.11|160.46|189.13|194.48|188.36|173.7|201.76|229.32|194.27|170.94|187.85|178.65|171.11|215.76|241.67|240.03|242|253.64|272.82|290.73|296.91|313.77|267.7||
2025-09-26 06:47:23|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.6834|7.2512|6.5907|7.9861|5.2914|6.5418|6.9827|6.9082|7.9861|7.5452|7.5452|6.9572|5.0229|5.9166|3.3434|2.5105|3.6746|3.4551|3.6021|5.1817|5.5971|7.3982|7.1179|7.8783|8.429|9.7166|9.793|8.3408|7.8391|9.6343|11.3138|13.2168|14.0124|13.1619|12.2055|12.7739|14.1771|15.8546|16.3407|16.7209|18.2848|18.0653|19.5469|20.1975|20.4484|20.9814|22.8079|23.1842|23.4468|21.8398|22.9216|14.0046|14.377|17.8497|20.7659|19.4646|22.2749|22.1103|20.6953|22.4885|27.0372|28.1503|25.8338|25.2185|29.0126|29.1263|30.1062|31.6583|34.9704|37.7415|39.6072|44.683|46.6585|46.8976|46.9133|53.7764|54.8935|55.5285|53.6236|61.3333|64.8492|68.0946|64.1985|58.3858|67.244|72.1082|68.075|56.0106|51.8872|54.2468|60.8944|69.925|59.3|64.46|61.62|68.9|60.94|60.72|66.44|64.31|61.85|76.04|75.59|71.06|86.38|85.64|73.41|80.92|78.31|73.9|76.54|66.73|76.47|69.34|70.55|77.05|72.17|69.99|69.58||
2025-09-26 06:47:27|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|23.875|11.7917|17.875|17.3333|19.5|17.7917|19.8333|26.2083|22.8333|37.1667|29.4583|34.3333|37.3467|47.2667|45.2333|44.42|46.2667|34.9333|36.34|28.2733|36.6667|45.2|44.3333|56.3333|48.75|49.05|63.38|64.76|66.7|72.61|78.84|98.43|90.2|92.53|102.11|113.49|130.2|113.25|124.25|96.35|102.5|95.22|28|35.98|56.11|65.33|65.21|71.13|71.65|64.21|87.41|106.75|105.73|87.16|94.57|106.39|103.07|117.62|128.87|146.23|164|174.32|200.25|188.05|188.6|211.15|203.59|216.42|223.66|186.44|177.23|138.69|173.52|142.05|148.1|167.93|153.85|176.69|198.67|189.36|159.26|146.09|111.12|109.61|83.82|76.63|85.37|75.22|66.62|68.65|87.12|139.97|164|170.11|170.13|138.36|133.62|127.36|160.42|159.41|139.09|134.01|135.55|156.31|162.6|173.83|187.54|170.85|176|224.82||
2025-09-26 06:47:32|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7485|24.597|24.0667|20.418|22.6772|20.4816|23.0696|22.0726|21.415|24.597|25.7213|28.4366|28.967|29.7837|29.964|31.0777|32.1384|33.8567|37.9721|35.0764|33.6445|31.2368|36.6356|37.3039|39.6267|46.6696|48.2606|53.0336|61.1266|59.8007|65.7087|70.1423|78.3307|92.1831|105.2293|118.3287|143.4454|154.7309|148.579|118.2756|110.2039|97.0516|105.7491|91.2179|20.1104|12.325|24.2894|37.4311|47.1151|54.158|66.0693|63.9374|69.368|80.3247|95.4712|76.623|69.8347|80.6642|79.5611|85.4902|79.9535|86.5721|92.2573|92.4801|95.9591|105.3566|116.1331|115.9846|123.1865|134.6312|125.8594|109.7902|125.2442|93.5301|107.5098|124.8624|111.7525|119.5166|107.1598|102.2276|108.4326|102.8004|103.4368|110.7342|102.2701|96.2242|91.2179|85.0872|90.5072|83.1992|44.6755|49.5971|61.413|71.1835|81.6441|72.2244|71.5545|79.52|61.77|44.17|41.96|34.05|23.13|39.26|36.57|48.48|52.97|66.64|78.19|64.54|56.77|56.89||
2025-09-26 06:47:37|usa_0357|SJM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||25.3941|23.4105|23.4105|22.0877|23.278|23.5425|20.7648|17.9875|18.649|17.5911|23.0136|29.4289|24.9974|27.7091|26.2542|22.7486|26.1872|23.6095|23.5425|22.3516|20.6327|19.0456|20.3678|25.7253|29.5739|27.7221|27.5103|27.14|37.4352|35.7634|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52|115.6|126.53|129.57|120.03|135.82|135.41|128.01|137.41|158.46|157.37|147.67|122.91|126.38|125.87|109.04|121.1|110.12|118.41|98.2|107.905||
2025-09-26 06:47:42|usa_0358|SRCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:47:43|usa_0359|DOV|price_second_month|0|||||||||||||||||||||||||||||6.7795|5.4203|6.0062|6.885|7.3236|6.4447|5.8588|6.4246|6.8013|7.0942|7.4491|7.9312|7.9931|8.7682|9.9182|10.2547|8.882|9.6788|8.5472|9.96|10.9745|13.3515|13.0167|14.8982|15.9026|14.7308|17.8712|16.6157|19.2103|23.1441|22.4511|25.866|25.1093|18.2461|23.8572|22.7658|25.2366|25.9061|29.1268|25.8191|31.1356|32.7292|27.4127|25.6852|28.3836|24.0514|24.6808|26.4954|23.8304|19.2371|20.8039|17.0877|20.295|25.4575|25.7053|26.2409|26.0869|25.2633|27.0846|25.8927|25.3571|27.252|27.0846|32.0998|32.7024|32.5551|33.68|31.9993|33.5126|33.0774|30.9883|27.7944|36.211|33.064|19.9736|16.6994|21.0517|23.1608|27.3725|30.3053|30.0575|29.9705|36.6998|43.0207|45.016|38.5144|36.8069|42.8667|37.8716|38.7085|42.5787|49.1139|52.3948|56.948|60.7579|63.1416|70.3699|70.9269|62.1447|58.1573|60.8613|50.0048|53.1931|49.0604|53.8792|58.5205|58.6093|64.6551|66.6327|68.5134|78.8695|80.7987|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84|122.03|123.26|150.5|174.36|163.85|156.86|133.91|124.96|141.95|149.9|133.33|148.3|141.16|165.38|183.82|186.03|205.9|198.77|177.75|178.86||
2025-09-26 06:47:49|usa_0360|FAST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5078|0.6134|0.6603|0.7306|0.8906|1.0313|1.2969|1.1213|1.4063|1.4531|1.3438|1.1328|1.4609|1.8009|1.6563|1.3713|1.5469|0.9122|1.2891|1.1875|1.6016|1.5666|1.2031|1.3809|1.9728|1.9963|1.9259|1.875|2.0972|2.0547|1.8841|2.3356|2.4694|2.2012|2.2331|2.0787|2.0894|2.5269|3.105|3.0275|3.235|3.9238|3.8225|3.6538|3.6325|3.7862|4.9625|5.4887|5.375|4.585|4.4988|4.4088|5.4175|5.7012|4.955|5.0825|6.18|6.4912|4.8137|3.765|4.1525|4.525|4.635|5.5462|6.305|5.6588|6.69|7.7663|8.295|8.3675|10.4125|13.17|11.0575|10.7725|10.4525|12.9075|13.045|10.9975|11.6325|11.7975|12.1875|11.32|11.3|10.3875|10.3775|9.635|10.145|11.3225|11.5075|10.7775|11.85|12.5075|10.7925|10.6675|13.0975|13.68|13.3075|14.59|14.815|15.735|15.295|15.31|17.76|17.11|20.63|24.43|24.725|23.185|26.52|27.925|29.585|25.73|26.78|25.165|25.755|25.78|26.925|28.79|29.985|36.505|32.99|34.14|41.78|37.865|41.34|49.66||
2025-09-26 06:47:54|usa_0361|LRCX|price_second_month|0|||||||||||||||||||||||||||||0.186|0.1111|0.114|0.136|0.1973|0.2527|0.2807|0.3056|0.2556|0.3|0.464|0.5916|0.8222|1.0471|1|1.2|0.9583|1.1833|1.4083|1.3333|1.9083|2.0083|1.825|1.2293|1.325|0.7863|1.196|1.271|1.2127|1.8833|1.021|0.9417|0.7937|0.3647|0.596|0.9853|0.925|1.8813|2.5877|5.2043|3.213|3.013|1.5|2.15|2.762|2.831|2.192|2.164|2.274|1.163|1.624|1.333|1.785|2.561|3.196|2.557|2.513|2.155|2.601|3.144|3.065|3.17|3.755|4.31|4.479|4.273|5.26|4.466|5.372|5.363|4.585|4.024|4.07|3.676|2.02|1.956|2.619|3.07|3.399|3.391|3.786|3.611|4.54|5.49|4.6995|3.716|4.077|4.17|3.73|3.413|3.512|4.23|4.678|4.667|5.211|5.173|6.204|7.191|8.264|8.246|8.225|7.277|7.82|7.33|8.281|9.332|10.602|11.854|15.517|16.598|19.233|19.186|19.818|17.309|15.696|17.609|17.461|21.051|26.683|29.343|27.367|33.634|45.266|56.719|64.985|60.482|67.985|56.135|52.003|43.791|47.238|48.601|61.67|70.24|71.592|93.825|93.244|82.101|73.88|76.74|80.79|100.15||
2025-09-26 06:48:00|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3|0.3375|0.3031|0.2906|0.2469|0.2813|0.25|0.3063|0.3094|0.2875|0.2625|0.2406|0.2562|0.225|0.2|0.2313|0.3016|0.2469|0.3281|0.3454|0.3719|0.2579|0.2117|0.225|0.1891|0.1625|0.093|0.1805|0.1943|0.2988|0.3669|0.5414|0.6985|0.8307|1.112|0.8267|1.1325|1.725|2.177|2.141|1.9265|1.741|1.586|2.1295|2.221|2.573|2.693|3.159|2.7805|2.129|2.38|2.5585|2.6605|2.408|2.051|1.872|1.7085|2.131|1.919|1.562|1.919|2.354|2.3345|2.736|3.388|3.399|4.247|5.207|6.316|6.137|7.223|8.547|9.135|9.548|8.962|10.399|11.198|12.237|14.642|14.112|13.004|13.39|15.386|17.624|17.428|17.062|17.87|16.914|19.22|16.79|15.014|14.182|11.03|11.902|13.648|12.986|14.862|17.656|19.026|19.07|20.156|20.376|18.888|17.702|24.404|29.766|28.162|31.792|36.34|38.85|45.066|40.758|37.472|37.03|45.262|46.652|41.918|43.7|40.602|50.864|57.058|53.51|56.734|55.35|48.4|61.76||
2025-09-26 06:48:05|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|31.21|32.96|36.72|45.46|53.76|67.08|54.39|56.9|63.96|79.06|77.26|68|84.91|53.01|71.63|72.62|83.42|93.18|105.36|110.41|126.63|156.76|176.3|182.1|165.74|229.5|264.19|265.78|281.28|352.94|377.98|453.34|527.48|550.26|454.4|621.85|647.7|550.15|467.47|459.99|396.85|431.86|549.12|561.82|665.24|752.84|728.86|838.22|1070.07|922.29|1021.84|864.66||
2025-09-26 06:48:08|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|557.81|403.06|483|615.41|572.55|612.72|607.47|625.25|656.21|579.59|606.98|629.36|743.87|783.22|902.74|970.2|1172|1326.19|1373.21|1260.32|1367.2|1431.5|1395.04||
2025-09-26 06:48:11|usa_0365|COH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:13|usa_0366|KSU|price_second_month|0|||||||||||||||||||||||||||||2.5704|2.3113|2.1051|2.4654|3.03|3.1249|3.0174|4.3755|2.1265|2.2459|2.8565|3.6386|2.2793|2.388|2.7747|2.8376|2.8451|2.4364|2.012|2.3189|2.3107|2.7665|2.908|2.9162|2.798|2.5622|3.1595|3.301|3.4506|4.7082|1.9416|2.3384|2.6647|2.0674|2.6842|2.9395|3.5368|2.9118|3.7411|4.9515|4.2284|9.25|8.44|14.98|16.09|13|13.88|14.34|16.57|15.15|12.75|12.15|11.93|12.15|13.3|14.05|13|15|17.01|19.62|19.99|20.11|24.97|23.17|26.53|26.35|27.05|32.06|41.05|30.39|34.43|35.8|49.96|51.43|21.92|17.69|16.49|23.9|28.63|34.3|38.17|33.57|47.34|53.84|58.89|54.16|68.03|69.58|65.98|77.33|78.15|102.97|110.7|105.42|121.02|93.92|107.52|115.36|118.94|115.84|90.5|92.74|90.92|81.71|93.1|96.72|88.71|88.63|95.2|103.43|112.14|103.04|107.15|115.96|103.05|108.64|113.28|125.8|152.42|150.68|150.52|182.04|186.17|212.34|297.68|280.67|290.85|||||||||||||||||
2025-09-26 06:48:18|usa_0367|TRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:19|usa_0368|CHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.8333|2.115|1.7083|1.5|1.74|1.9067|1.5208|1.6875|1.6667|1.7608|1.875|2.2192|2.2083|2.3858|2.4483|2.3908|2.5258|2.255|2.88|3.4792|3.5575|3.875|4.6667|2.8433|3.0317|2.99|3.5317|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5667|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83|87.77|78.75|85.73|83.66|89.38|97.85|90.06|83.71|81.87|83.78|92.45|96.77|96.63|100.12|107.01|101.88|110.13|111.2|98.31|93.16||
2025-09-26 06:48:25|usa_0369|XLNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:26|usa_0370|EFX|price_second_month|0|||||||||||||||||||||||||||||7.445|6.15|5.395|7.46|7.23|6.805|5.51|6.63|6.97|6.435|7.475|8.125|8.03|9.755|9.865|11.75|13.94|14.75|12.875|15.44|15.69|19.44|20.815|20.75|24.75|25.5|32.75|29.75|31.25|29.44|34.13|35.94|36.38|35.63|41.5|37.75|36|30.5|24.75|21.19|27.69|25.44|33.25|30.31|35.08|26.03|24.89|30|27.63|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27|166.9|161.88|235.04|272.26|278.65|218.34|202.58|188.75|197.37|202.53|208.62|206.7|217.71|273.59|231.39|307.13|261.56|245.2|264.19|246.3||
2025-09-26 06:48:31|usa_0371|PNR|price_second_month|0|||||||||||||||||||||||||||||2.7454|2.0023|2.3268|2.8461|3.3565|3.3173|3.5053|4.5395|4.225|3.5199|3.9362|4.6022|5.2211|5.6005|5.3084|5.4494|5.2496|6.23|6.0252|6.6229|7.0862|7.0795|7.7729|8.3202|8.4377|8.6358|9.2368|10.0393|10.5664|11.4931|12.2217|13.3935|14.3202|9.361|12.6548|12.7186|14.8171|15.2771|12.4668|11.5435|13.1786|10.9122|9.4651|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5754|22.3214|26.8743|27.8279|29.8895|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.9051|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1095|40.3652|47.4901|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.668|47.7855|46.1269|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14|51.82|55.93|68.97|77.16|73.69|57.91|50.17|44.5|45.77|55.94|55.47|70.26|64.54|77.79|81.38|88.69|108.99|94.2|99.18|107.53||
2025-09-26 06:48:36|usa_0372|ATVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:37|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||6.2222|7.6667|11|12.1112|18.4167|20|18.1667|15|11.8334|11.3333|9|10|12|11.833|9.583|11.167|15.292|15.875|17.583|14.167|17.25|20.167|26.25|30.375|26.5625|37.3125|32.5|29.125|22.625|24.9375|22.1875|23.8125|23.75|23.6875|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33|125.83|174.99|210.68|197.76|167.87|140.78|141.46|110.36|101.33|102.85|92.04|101.39|88.31|118.62|121.93|155.14|138.83|117.59|100.61|132.69||
2025-09-26 06:48:43|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.9844|1.8594|1.875|3.18|2.0313|2.375|3.3906|4.4375|4.4375|4.8675|6.3288|11.21|12.6575|13.97|17.9075|41.53|82.75|80.5|127.38|64.19|16.81|13.7|6.8|21.87|20.38|12.44|7.33|10|11.19|16.08|20.53|20.44|21.53|21.53|23.05|33.22|27.66|28.27|23.74|27|36.03|35.3|37.01|39.28|36.52|29.19|26.91|24.96|20.05|21.66|18.23|13.97|14.84|19.72|26.68|34.36|32.54|37.31|49.79|54.96|48.1475|52.78|33.93|36.27|44.77|31.82|32.88|33.55|34.16|37.78|42.62|41.14|36.9|36.52|42.96|41.45|35.46|31.56|29.6|26.53|27.29|24.59|35.82|35.27|41.85|40.05|43.76|55.32|61.69|78.53|85.89|59.67|69.34|61.7|52.51|62.25|41.69|44.37|43.84|66.24|72.67|81.82|89.76|91.99|83|65.24|61.85|60.06|63.85|76.4|75.88|88.16|104.97|128.8|123.51|116.08|87.84|106.55|120.78||
2025-09-26 06:48:48|usa_0375|BBY|price_second_month|1.4605263157895|||||||||||||||||||||||||||||0.4307|0.19|0.287||0.7222|1.1574|0.787||0.6667|1.0833|1.5||1.4352|3.3472|2.5589||2.7222|4.1811|3.4444||2.8889|2.3056|1.6944||2.07|1.82|1.1111||1.4444|3.1044|5.6389||10.3889|10.6667|20.1667||33.1689|24.7778|21.2222||32.3333|22.3067|22.1333||29.76|24.4|32.8889||21.9333|13.74|17.3933||29.1|38.8733|33.5933||32.1067|39.48|35.86||51.0667|44.26|50.66||45.34|55.25|50.4||44.59|48.52|48.73||39.72|26.88|28.02||37.37|38.18|36.65||34.66|42.98|34||27.6|26.23|23.95||18.09|15.21|16.26||30.09|42.8|23.54||29.73|34.14|35.2||32.29|35.03|27.93||33.6|38.91|44.52||58.34|55.98|73.06||75.03|70.16|59.24||76.53|71.83|84.69||99.59|111.55|108.82||112.35|122.24|99.28||76.99|68.41|88.72||83.05|66.82|72.49||86.52|90.43|85.86||65.06|||
2025-09-26 06:48:55|usa_0376|TSN|price_second_month|0|||||||||||||||||||||||||||||10.9133|9.1833|9.7067|12.2433|14.3467|12.4133|12.0867|11.8533|12.02|12.8333|15.26|15.9933|15.5933|14.1467|15.3533|13.9|13.94|15.6933|14.7333|15.96|14.5133|16.72|15.44|14.6467|15.9667|15.82|21.3867|19.86|20.13|20.89|18.13|19.5|21.13|16.5|20.69|20.5|23|16.06|17.38|10.31|9.88|9.19|14|12.61|12.74|10.55|12.03|12.99|14.76|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.52|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8|65.2|67.67|79.5|78.52|78.96|92.66|89.61|75.38|66.28|59.24|50.64|53.27|46.84|54.24|57.25|64.31|64.5|61.34|56.16|56.78||
2025-09-26 06:49:01|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.17|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63|102.76|121.42|129.03|101.69|91.69|96.26|58.19|60.21|75.57|108.37|101.88|99.39|87.53|102.86|95.48|76.88|91.29|89.32|90.47|108.15||
2025-09-26 06:49:05|usa_0378|NWL|price_second_month|0|||||||||||||||||||||||||||||23.86|21.31|19.89|23.62|29.46|34.59|33.34|40.28|31.35|33.59|36.79|31.39|32.29|31.6|34.88|20.13|22.66|23.78|21.5|23.88|24.88|25|26.38|27.75|30|31|31|37.13|38.25|39.5|40.81|45.88|48.25|47.75|44.25|42.5|40.5|41|32.81|23.25|26.25|25.94|19.44|26.31|25.27|22.9|25.65|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.76|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98|21.26|23.17|28.69|25.41|21.47|23.75|21.44|17.85|12.97|14.69|8.31|10.58|7.63|7.5|7.72|7.09|9.59|6.42|5.3|5.92||
2025-09-26 06:49:10|usa_0379|WU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|21.89|18.99|21.58|21.29|23.35|27.62|11.92|11.16|17.44|17.72|18.92|16.5|15.69|15.68|17.95|21.31|20.4|16.46|16.45|17.78|16.94|17.33|12.49|14.18|16.71|17.79|16.4|16.61|15.74|17.49|18.28|19.52|22.56|18.44|18.94|18.4|19.26|21.56|21.27|19.64|18.82|18.93|19.55|19.82|20.12|18.8|18.46|17.8|19.36|22.12|27|22.39|19.82|23.78|22.43|23.9|24.29|21.64|16.9|20.09|17.36|15.1|14.12|12.96|12.11|12.28|11.94|13.14|12.93|12.2|11.06|10.83|9.4|8.46||
2025-09-26 06:49:14|usa_0381|JWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:15|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|4.625|4.6725|4.0775|3.845|5.4225|4.1575|4.47|5.345|6.39|6.61|7.61|8.5775|16.7825|30.9375|28.095|26.35|30.9025|31.325|30.88|35.455|43.71|28.025|27.895|26.38|31.68|30|36.485|41.435|43.075|42.8|46.875|49.7|52.5|49.98|50.09|52.87|55.74|64.28|53.17|51.01|49.02|54.75|55.06|47.67|50.41|54.05|46.57|45.83|52.22|53.96|57.94|56.75|52.75|43.5|49.32|56.75|58.42|50.07|58.66|58.05|56.9|60.47|57.78|56.17|61.84|58.62|60.94|53|59.89|63.21|65.31|70.14|75.23|67.8|68.32|66.53|77.17|82.82|87.46|97.44|108.77|108.35|98.46|103.05|106.53|109.98|88.57|86.55|95.91|102.37|106.55|106.06|118.28|111.24|123.98|115.59|131.67|152.83|148.68|131.27|141.02|125.31|151.83|138.36|132.65|131.5|137.23|124.89|141.97|156.97|162.66|172.9|173.34|181.64||
2025-09-26 06:49:19|usa_0383|SIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|5|3.334|3.334|4.586|6.6667|7.086|6.6667|9.586|10.834|9.586|10.584|9.5|13.666|14.208|8.584|10.334|15.166|16.75|16.208|21.166|16.75|16.166|15.666|14.834|19.666|25.134|18.6666|27|33.926|29.448|26.454|21.666|23.234|29.606|35.552|37.3|41.3333|42.866|41.46|43.34|41.66|39.32|36.56|37.38|37.96|35.54|41.54|47|50.0998|42.36|34.58|28.2|24.66|19.92|23.38|8.67|11.45|20.82|26.33|26.72|32.34|27.5|31.74|43.4|46.02|46.81|33.8|43.96|47.28|44.01|48.76|53.4|67|67.43|71.65|78.7|105.86|110.59|113.91|131.57|138.79|128.24|136.13|123.69|124.03|82.41|74.53|94.26|69.27|63.24|66.55|56.55|38.52|55.75|65.93|31.77|27.16|17.88|16.76|21.74|6.45|10.27|18.7|27.27|57.98|80.79|78.96|87.03|72.7|53.46|57.19|68|77.78|65.26|71.81|107.26|100.07|89.58|103.14|80.71|58.06|79.55|95.1801||
2025-09-26 06:49:25|usa_0384|NEM|price_second_month|0|||||||||||||||||||||||||||||32.906|31.6481|25.6229|26.4562|26.8408|26.0316|29.9095|32.9621|31.6882|35.7904|28.4673|29.1323|39.3718|38.0739|39.2116|34.7568|41.25|42.88|36.63|36.13|41.75|43.5|43.13|56.88|60.25|52.88|47.88|47.5|39.13|42.38|30|29|24.94|13.69|19.88|17.25|17.81|20.44|23.69|22.13|23.06|18.56|15.63|16.85|20.49|20.74|19.67|24.12|31.21|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28|58.82|54.38|73.48|57.99|54.92|66.2|67.85|41.36|47.47|43.61|40.55|39.42|40.19|31.25|41.94|53.39|41.94|42.84|52.72|74.4||
2025-09-26 06:49:30|usa_0385|WEC|price_second_month|0|||||||||||||||||||||||||||||5.5067|5.5167|6.3|6.5667|6.84|7.33|7.9|8.0267|8.5067|8.995|8.48|9.43|9.16|9.97|9.52|12.5|12.625|13|13|13.875|14.44|13.44|14.75|14.44|14|13.75|13.375|12.815|12.065|12.78|13.53|13.625|14.75|14.53|15.47|12.78|13.875|12.22|9.94|8.845|10.565|10.625|10.655|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08|94.95|80.64|93.91|94.48|86.93|90.88|105.07|103.14|99.14|88.66|87.35|84.12|83.62|78.49|81.03|93.03|101.05|106.69|107.44|106.51||
2025-09-26 06:49:35|usa_0387|MKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.88|154|174|172.81|141|167|180|188.75|175.63|157.25|130.75|144|145.88|148.88|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83|973.83|1088.8|1225.49|1270.25|1194.82|1242.91|1369.43|1194.11|1324.84|1329.86|1314.73|1478.92|1439.09|1492.48|1641.59|1600.68|1782.92|1933.44|1941.7|1959.06||
2025-09-26 06:49:41|usa_0389|XEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:43|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.1996|9.5628|10.473|9.4417|10.473|10.1099|10.9572|11.4995|12.1048|12.3469|13.3782|12.6809|12.497|12.8601|11.4075|12.2258|10.5602|11.5915|11.4995|10.5602|10.076|11.4414|10.9572|11.6206|12.2016|12.9763|13.8963|14.0173|14.9615|16.6077|16.3656|16.9224|16.782|18.2298|19.1158|19.4644|20.9654|19.3434|21.3576|24.1272|22.7763|23.8415|23.0765|21.9241|22.3212|21.1494|23.8125|26.5917|26.6401|26.553|26.1463|27.5988|22.2824|23.7253|24.868|19.5516|16.9757|20.7911|24.7421|24.4903|27.1147|30.1554|31.5595|32.9734|34.8326|34.0289|33.5834|32.7894|35.7236|37.118|40.7979|39.3937|44.2066|44.0129|38.251|36.905|43.0155|41.9309|43.306|44.991|48.4771|44.1291|43.2769|48.051|56.689|58.19|63.6516|53.687|59.3424|53.1931|55.74|53.5514|47.6249|51.6147|56.718|62.0635|66.9732|67.8641|71.4762|74.207|70.1011|53.5611|60.0686|58.0738|58.3546|66.2372|69.9364|67.92|66.09|68.22|68.28|63.07|63.95|59.44|56.04|53.96|52.11|53.06|62.11|57.89|57.03|56.62|58.76||
2025-09-26 06:49:47|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:48|usa_0392|VMC|price_second_month|0|||||||||||||||||||||||||||||15.0833|13|10.75|12.1267|12.25|12.6267|12.25|12.7933|14.3333|14.0433|15.46|17.71|13.5|15.25|15.25|16.2933|15.5433|17.6267|16.0833|17.75|18.21|17.5433|18.9167|18.0833|19.1667|19.3333|20.75|21.5833|24.3333|29.2933|33.8967|33.5433|37.8333|37.1667|41.7933|44.9167|45.19|42.63|40.25|40|46.75|44.31|42.88|42.33|54.08|48.01|46.25|48.33|47.83|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120|139.65|166.99|183.32|185.93|191.64|181.45|164.87|166.49|183.33|180.91|195.5|218.25|213.56|265.85|255.77|245.21|288.13|247.31|265.07|291.16||
2025-09-26 06:49:54|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.6267|15.6667|7.2533|8.2933|7.1667|11|9.7533|9.7067|11.0933|12.2533|13.2333|11.5|11.9667|14.0133|13.7333|14.3333|12.7133|15.94|16.4133|16.9667|17.4933|19.2333|18.6333|20.9933|21.14|23.6533|24.1533|23.9|25.9133|27.2|25.8533|27.6533|28.06|30.28|31.09|33.17|30.53|32.93|32.87|24|19.9|22.79|25.61|28.2|28.14|29.12|29.43|28.14|29.61|31.52|30.36|27.45|29.83|26.36|27.65|28.47|31.44|34.1|32.51|34.91|34.11|35.4|39.33|39.61|40.92|40.29|40.98|43.93|45.7|48.28|50.52|55.49|61.95|63.61|65.24|64.94|67.18|67.43|73.36|77.34|78.43|84.59|89.25|88.65|90.26|85.46|92.72|96.72|89.09|109.18|124.13|132.26|120.28|133.84|142.72|139.29|128.93|141.63|144.13|161.84|183.6|185.19|208.21|218.3|237.02|257.29|233.97||
2025-09-26 06:49:58|usa_0395|LLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:59|usa_0397|AAP|price_second_month|0.52910512597741|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2467|17.2167|16.38||20.5567|24.5967|27.0067||30.1467|23.5333|28.4867||43.4333|38.88|42.45||36.66|32.48|35.88||39.31|35|38.61||40.08|38.24|31.38||41.01|39.28|41.37||50.87|59.66|66.56||58.65|59.66|68.5||69.03|68.12|70.27||81.39|79.93|110.28||131.66|130.3|161.19||163.89|170.53|147.83||154.44|151.01|175.63||123.58|99.33|98.59||139.16|169.79|151.41||153.24|161.68|158.12||149.97|151.71|159.4||200.04|214.78|236.5||178.75|165.87|145.02||68.32|59.66|60.92||63.69|41.33|43.73||48.26|59.83||
2025-09-26 06:50:03|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61|143.28|161.68|176.8|136.39|119.87|135.47|149.68|156.81|155.65|145.02|126.84|140.19|114.49|126.36|105.06|114.97|122.79|135.39|109.46|119.2||
2025-09-26 06:50:07|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.875|36|33.5|27.9375|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11|97.4|109.26|125.4|113.16|104.29|118.47|110.16|91|86.62|85.2|77.09|85.01|83.83|87.74|101.33|102.37|104.72|97.85|78.37|70.34||
2025-09-26 06:50:11|usa_0400|GPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:12|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|5.7825|5|5.64|6.5625|8.0775|7.875|8.72|12.75|11.25|14.7975|14.1575|14.94|14.925|15.545|13.895|14.55|16.94|13.795|15.28|15.355|18.63|18.955|19.69|19.805|20.79|21.335|26.875|27.4|28.585|30.875|40.5|44.82|44.04|45.82|44.01|50.96|54.18|49.04|51.55|50.77|64.5|52.11|51.08|41.38|50.82|56.26|55.75|53.33|58.11|64.99|73.71|72.39|80.22|70.5|68.51|66.17|58.26|56.61|61.74|57.02|56.7|56.87|58.65|51.86|59.86|68.26|73.74|74.3|61.73|67.43|67.43|69.83|74.98|69.42|74.85|80.37|67.01|70.63|86.65|93.36|87|96.08|92.33|90.38|79.63|84.49|76.85|68.9|81.13|98.3|93.97|90.85|97.02|90.06|95.09|96.68|108.51|114.15|100.22|99.96|94.54|90.43|82.05|74.08|86.37|103.51|105.58|101.62|95.97|128.7||
2025-09-26 06:50:16|usa_0402|UHS|price_second_month|0|||||||||||||||||||||||||||||1.1875|0.9688|0.89|1.7025|1.875|1.9837|1.375|1.86|1.6087|1.64|1.75|1.8275|1.8275|1.9375|2.4375|3.11|3.25|3.61|3.125|3.125|3.4537|4.2975|5.1563|6.3913|6.5|6.345|7.0625|8.5325|10.125|10.97|10.9225|13.0625|13.75|9.6875|13.4075|10.1575|12.47|8.345|8.235|9.72|13.2825|17.6875|25.61|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35|130.58|125.33|159.63|155.76|118.73|143.93|124.61|97.84|130.85|133.57|132.13|134.7|137.48|167.06|189.8|237.97|205|175.25|190.35|181.58||
2025-09-26 06:50:22|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.0625|7.53|7.845|6.78|7.53|8.0625|8.3275|10.7025|12.4225|14.5625|13.47|19.2825|23.3125|24.6575|32.97|24.5|49.03|47.25|79.56|64.31|65.86|49.68|33.13|36.55|31.25|26.66|24.98|26.8|23.17|28.36|30.5|31.98|36.94|46.08|43.31|46.66|48.85|38.85|45.47|39.23|42.73|41.65|42.65|50.04|54.24|60.3|61.57|78.04|59.61|61.52|68.25|41.23|35.22|43.32|50.28|58.78|59.66|68.44|60.52|76.87|83.05|98.56|79.87|80|89.6|79.78|80.19|84.55|92.72|96.71|98.85|99.53|111.4|100.16|103.43|115.9|120.38|133.62|121.38|132.82|120.31|137.55|157.31|134.57|154.99|179.62|183.48|197.17|204.64|192.62|189.48|198.58|242.22|200.71|211.89|222.07|194.89|199.85|216.26|232.01|273.88|322.25|414.02|328.07|316.73|327.95|298.6|346.6|310.89|251.22|280.8|280.61|337.42|308.9|346.35|384.72|377.34|349.24|301.8||
2025-09-26 06:50:27|usa_0404|CTXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:28|usa_0406|TAP|price_second_month|0|||||||||||||||||||||||||||||12.81|12.375|9.25|10.56|11.75|9.935|9.625|9.625|9.935|9.935|10.31|8.375|8.875|9.75|8.685|9.31|9.875|10.185|7.875|8.125|8.625|8.5|10.125|9.685|9.375|10|9.935|10.685|12.185|18.44|18|15.625|18.75|20.625|24.875|29.78|23.75|28.53|24.875|21.94|28.125|29.78|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64|46|44.45|58.32|47.53|44.44|52.18|55.84|51.67|55.11|53.19|61.85|63.49|61.54|62.42|54.81|53.97|62.06|61.29|53.59|50.49||
2025-09-26 06:50:34|usa_0407|KIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.14|8.1111|7.6956|8.4444|8.5844|9.0289|8.8889|9.0833|9.1267|9.5833|9.71|11.21|10.5|11.25|11.46|11.71|12.98|11.8333|12.8967|12.5833|13.3133|12.4167|11.0833|11.48|13.5|13.5433|13.75|13.95|14.2433|15.99|16.5333|15.51|15.95|15.875|15.675|16.85|18.7|20.84|22|23.475|22.975|25.16|28.44|26.555|28.88|31.62|31.45|35.93|35.85|41.55|46.38|50.27|46.29|42.82|39.49|33.77|39.35|37.14|14.15|8.85|11.69|12.55|12.32|13.89|14.3|14.91|16.66|19.38|19.51|17.7|15.77|18.41|17.95|20.32|19.26|21.77|22.15|20.03|20.62|22.26|22.92|23.49|25.45|26.28|23.96|23.05|26.09|26.75|28.18|30.05|25.54|24.25|17.54|19.62|18.52|14.96|15.46|17.11|16.35|17.59|17.4|18.38|21.62|17.35|11.11|11.99|14.44|18.33|21.31|21.79|22.42|23.53|23.65|21.08|22.92|20.61|18.38|18.94|19.32|19.76|19.36|23.26|25.57|22.1|21.26|22.49||
2025-09-26 06:50:39|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9375|0.8906|0.6719|1.0781|1.2031|1.1719|1.2188|1.3125|1.5313|1.875|2.125|2.2188|2.3125|4.2663|3.875|3.5075|3.4688|5.0075|9.3287|6|9.2025|8.765|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.7|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78|209.6|192.78|205.85|290.53|254.85|246.75|203.46|219.92|230.2|213|210.79|159.59|157.73|173.72|206.33|245.02|249.02|233.52|244.79|274.51||
2025-09-26 06:50:43|usa_0410|FNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.4957|4.33|3.6222|3.5389|4.33|4.33|5.2459|5.6206|4.6214|4.9961|5.4957|4.4132|4.2883|5.7872|8.6599|9.7424|11.1163|9.222|10.929|6.6615|5.6414|5.121|5.0169|4.1842|5.1626|6.6407|7.973|10.3114|7.5913|8.077|7.5636|8.8334|10.1935|9.9783|10.7763|10.9359|10.3461|9.6245|11.7686|13.0246|12.518|12.5389|14.2875|14.7385|11.9907|13.0315|15.821|16.4455|13.8226|13.3993|15.71|16.6606|19.4571|12.6221|10.8388|12.2197|11.8658|9.7355|8.5558|11.498|9.673|10.4224|9.6383|9.8881|10.0061|10.0616|9.3677|9.6106|11.0886|11.7894|11.0123|11.9768|13.0732|13.0732|16.7994|17.306|18.2566|16.4525|20.1718|22.9405|23.1348|19.6444|22.4825|25.4802|26.3406|25.2651|24.8765|22.885|24.252|26.1533|22.1633|26.5974|29.5673|33.4739|38.8928|38.3833|35.5284|38.5468|32.2985|33.7308|37.0568|42.238|45.7851|37.2587|30.6644|31.5584|34.596|36.7973|45.1699|46.9386|47.0155|45.7947|40.6615|37.5855|38.7967|39.86|34.14|41.4|44.84|50.58|50.36|58.96|63.39|64.53|54.77|59.87||
2025-09-26 06:50:48|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.5|41.3|37.5|35|31.3|45|122.5|90.6|40|62.5|176.3|196.3|176.3|158.8|345|151.3|383.8|217.5|226.3|324.4|268.8|610|378.8|515|321.3|235|137.3|66.5|70.4|41.4|39.7|15.1|8.6|7.6|16|16.8|20.8|29.4|30|23.2|66.3|55.7|60.1|68.8|71.5|51.1|45|40.8|42.6|36.5|29.3|29.7|38.3|28.4|25.2|13.3|2|1.6|3.5|6.735|6.3|10.2|10.3|9.6|13.7|18.1|23.5|18|18|22.6|18.9|25.3|27.7|31.1|34.8|35.8|37.7|36.1|32.8|36.3|36.3|38.9|38.6|38.15|41.1|37.2|40.2|41.4|45.7|50.9|52.5|57.5|55|62.8|71|71|62.3|59.3|53.1|61.7|69.8|63.4|58.2|58.7|64.9|58.5|62.5|62.7|61|61.6|64|60.9|64.9|43.9|35.6|44|46.8|44.2|28.2|32.9|26.95|24.19|21.68|23.64||
2025-09-26 06:50:52|usa_0412|MKC|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||5.125|4.8125|4.9375|5.47|5.5|5.625|6.1875|5.72|5.5625|4.97|6.0325|6.1875|5.9075|6.5|6.25|7.2975|8.5625|8.11|7.765|7.375|7.5775|8.265|7.845|6.61|7.7975|7.3275|7.9225|9.1125|9.825|10.6725|10.94|11.05|12.82|11.375|11.12|11.2|12.395|12.78|14.82|14.84|17.08|17.885|17.715|18.585|17.295|17.39|15.145|15.105|17.415|17.53|18.7|19.52|18.56|17.08|17.515|16.805|18.895|20.05|16.83|16.02|14.725|16.11|17.505|18.15|19.785|19.665|22.1|22.1|24.56|24.325|24.28|25.27|27.955|30.44|30.81|31.175|35.97|35.805|34.575|32.09|35.6|32.89|35.36|35.695|37.65|41.005|41.99|43.985|46.89|51.125|47.935|47.775|49.95|47.65|49.765|54.385|52.705|58.77|72|61.82|76.985|79.27|80.345|81.685|78.42|97.45|90.255|89.54|90.36|84.17|80.23|100.31|100.57|87.35|78.64|75.12|87.85|89.48|63.9|68.16|76.06|77.01|78.24|77.23|76.66|70.63|||
2025-09-26 06:50:58|usa_0413|AEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.13|39.56|41.19|37.31|40.94|40.06|34.63|30|36.75|40.44|44.38|42.17|44.6|41.25|40.88|40.74|43.72|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.2|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11|77.78|70.27|84.2|87.72|81.59|85.95|95.19|92.62|89.32|82.71|81.07|79.27|77.59|71.19|73.37|82.51|94.39|101.56|96.88|99.78||
2025-09-26 06:51:01|usa_0415|TIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:03|usa_0416|AMTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|40.8|38.4|39.9|34.2|40.8|33.48|20.04|23.1|8.4|10.26|5.94|4.71|4.68|3.84|1.8|1.73|1.7|1.29|1.23|1.03|1.0089|1.04||
2025-09-26 06:51:05|usa_0417|SEE|price_second_month|0|||||||||||||||||||||||||||||12.19|10.875|11.25|15.815|16.875|19.125|20.25|26.94|26.125|22.5|11.94|11.125|12.625|14.19|13.94|7.33|6.875|8.815|8.705|10.455|11.14|13.19|15.25|14.75|17.75|18.94|20.75|20.565|22.94|25.94|28.44|33.69|26.75|18|22.065|25.375|31.065|29.375|23.5|24.845|28|25.655|15.905|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3|45.06|41.9|56.86|61.03|62.12|67.13|62.18|53.81|53.23|48.62|37.85|37.06|33.38|34.87|38.87|34.95|36.6|34.18|32.2|32.47||
2025-09-26 06:51:10|usa_0419|BLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:11|usa_0420|OKE|price_second_month|0.081463009143807|||||||||||||||||||||||||||||1.7619|2.1274|2.0332||2.0245|2.0201|2.471||2.5695|2.668|2.8606||4.1737|3.6003|3.0904||3.7491|3.6944|3.9396||4.6793|5.0886|5.0076||5.4716|6.0188|6.5659||7.0584|7.1415|8.8377||8.7283|7.4414|7.9076||6.9489|6.6338|5.5001||5.6773|8.6998|10.5339||8.6232|7.2488|7.8091||9.6081|8.2731|8.4044||8.5926|8.829|9.665||9.6256|11.3897|12.4402||14.2918|14.8915|11.6567||14.9003|16.5417|18.8748||22.0659|20.7483|19.5971||21.3743|15.0578|12.7466||12.9086|16.0296|19.5095||18.9317|19.7153|24.2808||32.3962|28.9076|37.9466||37.0405|42.2933|37.4257||36.1651|46.6793|54.4358||68.08|65.55|49.79||39.48|32.2|24.66||47.45|51.39|57.41||52.16|55.41|53.45||69.83|67.79|53.95||68.81|73.69|75.67||33.22|25.98|38.38||55.64|57.99|58.76||55.5|51.24|65.7||61.72|63.43|70.22||81.55|91.13|100.4||81.63|73.44||
2025-09-26 06:51:18|usa_0421|MXIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:19|usa_0422|EXPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3546|17.6981|12.1829|13.8102|15.9829|19.5454|21.2782|24.7264|26.5648|22.3514|20.0116|16.2292|5.3218|7.0106|14.0301|18.9296|22.4921|19.5102|19.0088|20.1083|22.3074|19.0968|24.0667|26.3801|23.5741|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|143.44|126.98|105.17|115.23|131.45|113.14|127.09|115.92|130.1|96.63|98.62|82.82|88.5|125.05|147.84|173.06|144.5|177.97|211.93|116.76|102.64|100.28|108.97|94.16|108.86|136.89|135.53|112.07|139.09|184.92|197.96|158.98|206.67||
2025-09-26 06:51:23|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||0.5103|1.0206|1.4047|1.9723|2.0494|2.4286|2.9383|2.4938|2.9383|3.7531|4|2.7407|2.5432|3.5802|4.716|5.5378|5.2593|6|5.1852|3.5837|3.6296|2.7126|5.157|4.037|6.5007|8.1111|9.3896|13.8756|12.6111|15.1244|7.7933|7.96|7.65|11.8967|12.0367|11.3933|14.95|10.525|14.38|12.725|11.56|14.005|17.24|14.385|15.825|13.195|14.09|13.73|14.825|15.56|16.685|17.6|17.15|17.08|17.045|17.8|20.29|19.26|14.395|15.39|18.42|16.005|9.25|9.385|10.785|13.275|13.12|13.53|13.925|13.865|16.805|18.455|19.765|16.405|17.455|18.035|15.51|17.375|15.21|18.235|18.24|19.405|21.645|22.775|23.8|24.415|22.575|25.635|24.565|21.25|24.14|22.245|25.84|30.955|33.09|36.26|41.65|43.4|43.495|44.465|48.69|43.015|37.5|43.435|40.015|43.165|47.27|45.355|48.01|54.85|67.195|76.315|78.475|78.68|83.43|70.33|72.65|65.25|79.19|81.03|75.26|81.84|83.44|84.14|97.23|82.16|68.17|58.86|58.04|65||
2025-09-26 06:51:27|usa_0424|VAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:29|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|229.34|251.33|146.99|194.2|234.73|278.17|315.09|343.77|369.84|398.81|389.75|385.9|416.62|464|515.91|462.43|411.78|477.38|513.52|378.4|404.01|430.01|359.47|473.85|539.48||
2025-09-26 06:51:32|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.52|43.24|29|34|37|41|38.24|34.76|32|33.76|33.76|32.52|46|51.8|52.2|56.24|65.2|78.4|81.32|73.92|72.44|78.28|76.16|69.04|81.6|71.08|71.4|79.2|76.6|75.4|60.8|47|47|52|50.04|55.92|56|61.76|56.36|68.84|82.76|71.24|59.84|57.48|55.6|55.76|69.36|73.64|73.52|67.84|69.52|72.76|71.72|72.52|72.52|64.28|66.48|66.48|69.24|58.88|61.96|54.32|46.68|40.64|44.72|47.16|47.6|46.08|42.48|41.76|40.24|38.32|40.52|42.32|42.84|40.88|44.4|47.92|50|46.68|40.12|41.72|42.48|40.16|40.52|35.24|33.2|37.32|35.44|24.64|29.4|32|33.24|37.08|34.76|32.4|27.84|26.44|25.8|21.67|20.68|18.88|20.27|18.07|19.09|19.7|20.16|19.93|21.96|18.95|21.19||
2025-09-26 06:51:36|usa_0427|KLAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10|11.875|12.375|14.5|17.44|21.375|17.25|12|13.5|10|17.75|20.75|23.815|35.44|19.375|23.08|16.875|10.625|17.03|25.905|22.75|31.405|42.28|77.94|49.63|65.63|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.91|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.37|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.01|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14|251.97|311.23|316.89|339.96|408.13|348.5|364.85|344.13|393.15|379.38|442.99|501.87|544.62|682.3|759.53|819.43|647.03|708.84|756.88|872||
2025-09-26 06:51:42|usa_0428|IFF|price_second_month|0|||||||||||||||||||||||||||||19.94|19.69|22.6|25.18|25.37|25.45|27.62|32.71|33.87|34.14|35.44|35|37.73|37.61|35.89|37.13|38.5|43.88|44|48.13|49.25|47.75|51.13|50.13|48.63|43.25|45.5|46.38|44.38|51.13|48.19|46|48|38.75|41.88|41.19|41.13|40.75|36.81|30|34|25.75|18.69|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79|112.1|135.51|141.67|151.5|142.17|133|132.17|110.48|105.82|93.2|77.29|70.45|75.38|75.5|96.18|103.99|91.36|81.81|76.56|67.51||
2025-09-26 06:51:47|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|19.3|19.21|17.28|20.24|20.42|22.45|20.92|21.95|24.51|27.48|30.01|28|30.67|33.5|34.33|37.24|37.79|39.53|40.93|40.76|42.25|44.06|47.64|50.08|53.05|53.94|53.86|51.93|56.05|66.67|74.1|76.49|75.98|74.38|77.77|82.19|89.57|79.85|83.92|88.97|92.11|98.66|111.78|124.05|121.27|137.3|123.72|144.28|153.73|151.81|150.85|180.6|168.57|152.69|145.57|151.09|146.71|141.56|143.57|139.53|130.47|117.91|133.75|143.12|137.31|135.97|143.61|142.66||
2025-09-26 06:51:50|usa_0431|FRT|price_second_month|0|||||||||||||||||||||||||||||20.25|17.75|15.5|16.37|19.75|19.25|17.5|21|21.12|22.62|22.87|26.87|27.12|27.5|26.37|27.88|25.13|23.38|21|21.13|21.25|21.88|22|22.5|21.63|23.75|26|26.88|26.13|25.19|25.19|24.75|24.75|20.13|23.94|22.06|23.13|21.88|18|19.25|21.94|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24|87.22|101.17|114.34|121.77|122.67|117.58|114.97|101.27|111.1|106.78|88.2|97.94|95.59|100.85|100.95|115|116.65|105.42|95.48|100.55||
2025-09-26 06:51:56|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:57|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19|16.88|26.25|25.56|24.75|26.63|35.56|38.63|39.25|47.31|46.94|45.38|44.9|45.77|49.27|48.45|40.65|29.56|36.55|29.86|35.83|38.51|39.22|44|46.38|46.04|51.6|52.5|49|50.4|57.08|60.56|64.79|60.94|77.42|86.36|98.3|94.31|116.36|97.7|103.7|105.2|82.25|53.31|71.19|87.4|99.48|99.41|114.53|110.59|145.18|171.37|167.37|159.27|159.8|180.28|156.12|165.11|187.09|212.8|218.26|220.23|246.57|245.76|245.02|270.48|293.26|314.17|324.68|296.55|342.78|314.91|375.32|403.07|412.02|476.22|582.81|605.09|629.21|616.22|550.74|584.46|636.66|680.91|723.09|656.79|719.41|701.7|795|970.78|1150.04|1116.05|1300.95|1552.83|1514.13|1408.74|1286.12|1212.46|1469.56|1433.71|1321.87|1213.48|1091.93|1247.22|1404.09|1439.08|1251.2|1272.72|1155.52|1301.04||
2025-09-26 06:52:01|usa_0434|PII|price_second_month|0|||||||||||||||||||||||||||||||||||||4.7967|5.2867|5.3967|5.5617|7.0133|4.41|4.49|4.6183|4.4083|4.64|6.01|6.2667|7.7083|7.23|7.6875|7.5625|8.6575|7.1575|5.47|6.375|7.4075|7.1875|7.5775|8.22|8.75|7.5775|8.72|7.0625|10.765|8.985|9.625|7.6575|7.515|8.5325|9.2025|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04|96|117.76|131.22|119.76|111.79|121.51|106.55|113.27|114.06|113.75|107.71|112.09|82.47|92.71|83.6|84.65|69|44.92|39.22|56.58||
2025-09-26 06:52:07|usa_0435|SWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:52:08|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||4.2881|4.106|5.259|4.6926|3.1959|4.187|4.6522|4.8949|5.0567|5.2185|5.5825|4.4688|4.3125|4.875|4.625|4.375|4.625|5.063|6.125|6.938|8.875|12.219|16.344|17.938|18.5|18.313|22|23.782|13.625|22.875|18.5938|24.875|30.3438|28.9688|41.9063|43.625|63.75|51.875|53.97|45.4|33.12|16.52|5.16|6.549|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.75|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75|20.44|26.56|25.41|23.87|23.38|21.23|22.04|25.45|28.92|24.68|19.74|17.93|17.21|15.2|21.59|17.13|13.04|11.59|10.09|13.54||
2025-09-26 06:52:13|usa_0438|MAS|price_second_month|0|||||||||||||||||||||||||||||10.9898|8.4621|6.8708|9.5611|11.6492|10.493|8.9017|11.869|12.6382|11.1524|11.7591|14.1241|13.8999|13.7372|14.9461|15.4428|12.1459|12.1986|9.7809|11.0469|12.6954|12.3085|12.9679|12.5283|13.7372|12.858|16.0451|15.4428|17.0913|19.5618|20.6872|23.905|24.727|20.2212|25.3908|23.0785|25.1094|24.8896|22.3136|15.7198|17.3111|17.144|16.977|20.5465|20.5377|22.7005|18.4013|24.6786|23.439|21.241|17.7331|16.1594|21.6279|21.7949|23.9137|24.6523|25.4523|28.2481|31.0087|29.646|28.1514|26.9733|26.1732|27.4217|27.2722|24.0984|25.2237|26.226|26.5601|22.8763|19.6937|16.4319|16.3|16.7572|8.4226|4.5278|9.1083|12.7306|11.9393|11.7547|11.7371|9.2226|9.5919|11.9481|12.5283|7.7983|8.4226|10.4447|11.1392|12.4492|14.9109|16.933|18.4804|16.6341|19.7113|20.5289|18.7266|20.6344|21.2762|23.0258|23.7995|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3|53.67|53.22|60.31|60.72|65.9|56.04|56.69|50.87|50.78|52.43|48.32|59.01|60.55|76.76|69.92|79.56|80.56|75.18|62.42|73.39||
2025-09-26 06:52:18|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|45.15|33.71|38|44.415|64.3|69.81|87.38|93.35|95.42|101.99|73.65|88.78|81.49|66.27|78.12|60.7|67.74|62.64|49.3|46.84|39.06|41.09|34.71|42.65|49.89|53.84|61.89|55.4|43.32|38.52|28.68|28.97|21.14|21.99|27.53|44.71|41|34.99|25.86|27.12|24.84|25.14|19.58|22.22|15.13|15.24|18.59|26.92|17.92|14.15|13.88|17.64|14.61|17.14||
2025-09-26 06:52:24|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.72|32.865|36.83|44|53.86|48.01|46.83|40.08|45.79|39.58|39.37|41.94|54|60.58|68.98|79.64|81.32|86.45|101.57|95.39|108.92|117.21|102.79|124.64|103.9|116.06|115.72|128.87|141.99|143.54|147.54|176.2|186.57|200.4|162.2|137.63|156.99|125.85|112.26|119.01|111.2|109.51|115.02|150.33|162.49|185.94|159.94|181.04|175.17|127.92|140.15|144.76|139.65|125.63|145.23|133.34|136.62|126.68|116.65|97.89|93.99|89.16|102.54||
2025-09-26 06:52:29|usa_0443|CMS|price_second_month|0|||||||||||||||||||||||||||||29.25|29.25|26.87|31|26.5|20.87|18|19|15.88|16|18.12|20.5|23.62|27.12|25.25|22.75|22.63|22.5|22.25|24|24.13|24.63|27.25|30.38|28.75|29.88|32.5|32.75|33.63|36|39.38|44.25|43.56|42.31|48.75|41.38|46.5|39.56|33.25|16.75|22.75|26.13|27.81|29.55|29.67|23.46|23.03|21.8|18.06|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49|61.54|54.11|62.74|64.13|58.85|64.01|71.04|67.54|61.07|58.97|57.98|56.19|56.76|57.37|62.93|67.86|69.71|73.05|70.23|71.57||
2025-09-26 06:52:35|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.5|2.75|3.5|4.1667|3.25|5.1667|5.9367|7.77|6|5.3333|6.2933|5.3133|5.6667|4.8533|4.5833|3.75|4.3533|6.5433|6.1867|7.6|6.8733|8.4133|9.34|13.3|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37|74.5|76.87|95.29|95.62|97.7|85.4|75.15|71.15|86|92.48|106.84|119.02|127.67|149.44|147.8|188.76|168.78|126.81|118.06|169.48||
2025-09-26 06:52:39|usa_0445|FTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4646|19.8813|19.4016|21.6285|28.0852|31.338|29.4612|28.6279|33.8591|36.4852|28.1797|33.2568|28.852|35.6868|39.9306|38.3199|33.684|35.0286|38.9642|42.4306|38.2289|28.5649|29.1461|20.3014|23.2076|16.947|19.0689|19.9373|23.1096|22.9065|20.0843|17.7244|19.258|20.5745|21.5059|20.4975|16.2538|17.2202|15.3154|16.8|13.6557|12.073|5.5183|5.6093|6.3446|7.8|8.2|6.42|6.35|6.81|8.25|8.18|12.13|14.15|14.35|19|20.92|21.91|25.39|26.84|30.83|29.44|29.69|35.03||
2025-09-26 06:52:42|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|34.5|19.5|26.25|32.19|30|24.44|17.25|15.63|16.25|20.75|15.56|17.11|23.07|23.25|21.77|24.33|23.34|15.45|9.69|8.63|12.78|16.88|18.52|17.54|17.1|14.69|17.87|18.92|20.08|18.05|21.16|32.6|32.58|21.66|25.06|28.56|33.55|32.6|23.27|20.1|20.59|16.19|8.07|4.05|4.75|9.19|9.22|7.55|12.15|11.25|19.62|30.98|27.34|16.68|28.14|41.68|34.55|32.31|41.53|53.41|56.84|54.77|68.73|88.34|101.05|117.65|113.31|93.06|88.91|69.33|78.67|51.57|69.67|82.31|101.11|128.03|108.73|118.06|159.48|175.09|159.57|155.87|117.13|134.59|110.1|112.56|153.05|132.48|138.89|177.05|226.98|297.38|333.96|352.65|338.74|321.62|298.18|292.04|353.03|468.53|333.79|476.54|476.02|693.27|669.41|741.26|866|642.32|708.38|956.34||
2025-09-26 06:52:46|usa_0447|HTZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.16|17.96|20.07|18.75|16.88|18.51|15.79|17.01|8.33|7.88|4.48|3.04|4.52|4.24|7.32|5.68||
2025-09-26 06:52:49|usa_0448|IPG|price_second_month|0|||||||||||||||||||||||||||||5.5217|5.4583|5.2083|6.9167|7.5633|7.98|7.8333|9.4383|9.4583|10.6233|11.21|10.25|9.4167|9.9167|10.0833|10.9167|10.8333|11.5|10.5433|11.3767|12.2933|12.96|12.7933|14.0433|15.46|15.1267|16.5|16.71|19.96|24.375|23.97|27.25|29.655|28.5|34.375|37.405|37.875|39.63|47|40.19|43|38.25|39.06|37.6|36.74|27.08|29.13|27.2|33|18.23|14.97|9.65|13.75|15.15|14.25|16.95|14.38|10.55|12.41|13.14|12.34|12.13|9.32|10.36|9.53|9.18|11.97|12.59|11.75|10.95|9.49|8.62|9.97|9.4|4.09|3.81|5.24|6.29|6.33|7.5|8.35|8.53|10.65|13.2|11.93|8.63|9.38|11.72|10.39|10.64|10.82|12.78|14.22|15.72|17.4|17.72|19.12|19.53|20.29|22.3|20.42|18.88|23|21.39|23.9|23.14|24.07|24.1|24.93|20.14|19.78|23.4|22.6|23.35|23.5|23.03|21.22|19.88|22.4|21.36|17.11|17.76|22.28|26.12|33.69|37.23|33.19|36.8|32.23|27.64|34.36|35.54|37.19|32.61|30.74|31.4|31.37|32.61|30.81|27.4|23.96|26.84||
2025-09-26 06:52:55|usa_0449|PVH|price_second_month|1||||||||||||||||||||||||||||7.89|9.705|5.82|6.58|9.655|12.915|17.2|15.25|21.88|20.43|22.3|26.56|28.32|28.24|29.54|34.52|34.88|25.13|20.63|15.25|15.75|15.5|11.5|9.88|11.75|12.75|11.13|14.38|11.88|15|15.81|14.25|12.31|14.75|9.5|7.19|6.75|10|8.88|8.31|7.69|9.5|10.31|13|15.08|14.4|9.9|10.9|14.11|15.6|12.6|11.56|12.22|13.63|15.01|17.74|18.5|19.25|22.28|27|26.64|32.69|31.02|32.4|38.21|38.16|41.77|50.17|58.8|60.57|52.48|36.86|37.92|36.62|37.91|20.13|22.68|28.69|42.79|40.68|57.36|46.27|60.16|63.01|65.03|65.47|58.24|70.49|89.33|77.79|93.72|111.01|106.81|125.05|118.69|136.02|124.77|116.6|121.15|128.17|106.56|115.2|101.94|73.65|99.06|94.23|110.5|90.24|103.47|114.5|126.06|137.21|151.43|149.72|144.4|92.95|121.95|94.64|88.23|105.15|37.64|48.05|59.64|93.89|105.7|107.59|102.79|106.65|76.61|56.9|44.8|70.59|89.16|84.97|76.51|122.12|140.61|105.87|100.83|105.75|64.64|68.6|85.74||
2025-09-26 06:53:00|usa_0450|EXPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.0938|1.2656|1.3594|1.375|1.3906|1.4531|1.5938|1.8281|1.93|2.0394|2.7813|3.125|3.61|4.5788|4.8675|5.0625|5|3.485|4.8125|5.82|6.9538|8.0775|10.1875|9.4375|10.1575|12.25|12.97|14.595|16.0975|12.715|12.5025|13.63|14.775|13.175|16.725|17.095|17.5|18.825|19.55|19.24|22.72|24.39|26.63|27.755|25.49|27.755|35.5|38.895|49.225|39.81|45.22|44.85|43.66|44.17|46.92|39.32|47.08|36.09|33.43|27.55|32.81|32.66|31.93|36.47|38.24|39.6|52.9|47.8|52.82|45.5|43.51|43.675|38.25|36.61|37.42|38.85|39.03|40.56|43.44|39.51|45.51|41.3|46.82|48.3|45.84|48.97|48.54|45.78|48.55|50.65|52.74|56.38|53.38|56.1|64.78|64.96|74.48|73.28|76.09|74.95|69.59|71.1|74.76|70.42|76.37|88.39|89.37|91.84|125.69|124.64|121.62|103.36|108.84|102.89|116.06|104.56|110.31|116.71|120.34|119.6|120.9|123.41|121.64|117.36|112.73|120.54||
2025-09-26 06:53:05|usa_0451|HBAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.872|21.38|18.56|18.5|19.63|22|24.38|23.38|24.75|22.25|24.88|28.5|28.38|32.38|34|35.88|32.75|22.75|29.63|31.75|34.63|29.94|27.69|20.88|19.38|16.88|15.25|14.94|14.98|18.18|16.19|18.45|19.97|20.19|19.57|19.2|20.49|19.97|21.99|23.13|22.77|24.67|24.26|22.5|23.32|23.99|23.96|24.05|23.52|23.92|24.31|23.15|22.46|17.21|15.69|12.22|8.91|7.32|8|1.46|3.92|4.56|3.82|4.81|6.16|5.3|5.835|6.84|6.6|5.02|5.25|5.845|6.54|6.59|6.165|7.03|7.75|8.24|9.17|9.53|9.27|9.84|10.11|10.94|11.13|10.91|11.69|8.75|10.45|10.01|12.46|14.14|12.54|12.59|14.4|15.7|14.87|16.21|14.59|14.41|12.65|13.25|14.89|12.27|8.89|9.41|12.08|15.34|15.86|15.53|14.84|15.52|13.88|13.4|15.48|15.32|10.31|11.09|11.26|13.04|13.92|14.97|18.01|16.47|15.63|17.81||
2025-10-06 10:17:50|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-10-06 10:17:55|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-10-06 10:17:59|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-10-06 10:18:03|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-10-06 10:18:08|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-10-06 10:18:12|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-10-06 10:18:16|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-10-06 10:18:21|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-10-06 10:18:25|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-10-06 10:18:29|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-10-06 10:18:34|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-10-06 10:18:38|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-10-06 10:18:42|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-10-06 10:18:46|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-10-06 10:18:51|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-10-06 10:18:56|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-10-06 10:19:00|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-10-06 10:19:05|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-10-06 10:19:07|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-10-06 10:19:11|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-10-06 10:19:16|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-10-06 10:19:21|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-10-06 10:19:26|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-10-06 10:19:31|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-10-06 10:19:35|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-10-06 10:19:38|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-10-06 10:19:44|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-10-06 10:19:52|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-10-06 10:19:55|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|286.14||
2025-10-06 10:20:02|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-10-06 10:20:07|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-10-06 10:20:10|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-10-06 10:20:16|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-10-06 10:20:19|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-10-06 10:20:24|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-10-06 10:20:30|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-10-06 10:20:33|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-10-06 10:20:38|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-10-06 10:20:43|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-10-06 10:20:49|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-10-06 10:20:55|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-10-06 10:20:59|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:00|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-10-06 10:21:02|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-10-06 10:21:07|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-10-06 10:21:12|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-10-06 10:21:16|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-10-06 10:21:21|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-10-06 10:21:24|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-10-06 10:21:29|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:30|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-10-06 10:21:34|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:35|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-10-06 10:21:40|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-10-06 10:21:45|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-10-06 10:21:50|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-10-06 10:21:55|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-10-06 10:22:00|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-10-06 10:22:05|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-10-06 10:22:09|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-10-06 10:22:13|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-10-06 10:22:18|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:22:19|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-10-06 10:22:25|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-10-06 10:22:30|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|71.93||
2025-10-06 10:22:35|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-10-06 10:22:38|usa_0067|COST|price_second_month|1.8754633061527|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|915.38||
2025-10-06 10:22:44|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-10-06 10:22:46|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-10-06 10:22:52|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-10-06 10:22:55|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-10-06 10:23:01|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-10-06 10:23:06|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-10-06 10:23:11|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|245.32||
2025-10-06 10:23:14|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-10-06 10:23:18|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-10-06 10:23:23|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-10-06 10:23:25|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-10-06 10:23:28|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-10-06 10:23:31|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-10-06 10:23:36|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-10-06 10:23:41|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-10-06 10:23:46|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-10-06 10:23:52|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-10-06 10:23:57|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-10-06 10:24:02|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-10-06 10:24:07|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-10-06 10:24:11|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|244.61||
2025-10-06 10:24:16|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-10-06 10:24:22|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-10-06 10:24:27|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-10-06 10:24:30|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-10-06 10:24:35|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-10-06 10:24:39|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-10-06 10:24:44|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-10-06 10:24:48|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-10-06 10:24:53|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:54|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-10-06 10:24:57|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:58|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-10-06 10:25:04|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-10-06 10:25:08|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-10-06 10:25:14|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-10-06 10:25:23|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:25:24|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-10-06 10:25:29|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-10-06 10:25:33|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-10-06 10:25:38|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-10-06 10:25:43|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|66.3||
2025-10-06 10:25:49|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-10-06 10:25:55|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-10-06 10:25:59|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-10-06 10:26:04|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|346.74||
2025-10-06 10:26:09|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-10-06 10:26:12|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-10-06 10:26:17|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-10-06 10:26:20|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-10-06 10:26:26|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7||
2025-10-06 10:26:31|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87||
2025-10-06 10:26:36|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:36|usa_0131|YUM|price_second_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-10-06 10:26:41|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51||
2025-10-06 10:26:46|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|50.36||
2025-10-06 10:26:51|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22||
2025-10-06 10:26:55|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:56|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84||
2025-10-06 10:27:01|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51||
2025-10-06 10:27:07|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89||
2025-10-06 10:27:12|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04||
2025-10-06 10:27:18|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97||
2025-10-06 10:27:22|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98||
2025-10-06 10:27:26|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14||
2025-10-06 10:27:31|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11||
2025-10-06 10:27:36|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|339.31||
2025-10-06 10:27:39|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23||
2025-10-06 10:27:44|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65||
2025-10-06 10:27:48|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01||
2025-10-06 10:27:53|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64||
2025-10-06 10:27:57|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41||
2025-10-06 10:28:03|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81||
2025-10-06 10:28:07|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45||
2025-10-06 10:28:10|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04||
2025-10-06 10:28:16|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78||
2025-10-06 10:28:21|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:28:22|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-10-06 10:28:27|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98||
2025-10-06 10:28:32|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|187.83||
2025-10-06 10:28:37|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02||
2025-10-06 10:28:42|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9||
2025-10-06 10:28:46|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86||
2025-10-06 10:28:51|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03||
2025-10-06 10:28:56|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39||
2025-10-06 10:28:59|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:00|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68||
2025-10-06 10:29:05|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|90.35||
2025-10-06 10:29:07|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14||
2025-10-06 10:29:11|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:12|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|10.13|10.06|9.63|10.25|14.625|13.25|18.15|18.15|18.6|19.6|22.04|23.6|25.65|23.3|23.2|26.4|32.4|33.85|37.1|36.1|39.03|37.02|34.8|32.3|||33.05|34.4|37.32|33.73|34.57|32.89|29.63|24.27|22.65|25.31|26.6|28.99|21.06|21.41|22.51|18.86|17.88|18.24|17.68|20.07|22.56|22.05|21.54|19.92|21.99|21.82|22.25|23.06|24.3|26.83|24.85|27.34|25.13|22.6|24.63|25.38|26.68|27.42|27.98|30.24|25.82|27.48|27.89|33.95|35.35|35.85|33.8|38.55|36.75|39.3|42.25|34.15|31.32|29.19|29.33|31.55|24.41|10.82|9.18|16.4|20.16|27.75|25.63|26.71|31.1|26.11|28.21|31.18|29.06|20.45|20.9|20.93|21.49|22.23|27.54|30.48|28.49|24.76|26.13||
2025-10-06 10:29:15|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77|23.74||
2025-10-06 10:29:19|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41|294.59||
2025-10-06 10:29:24|usa_0173|INTU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||3.0267|2.7917|3.6467|5.5633|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.25|3.875|3.8233|5.3333|6.875|8.0633|10.2083|7.76|12.0833|16.9583|15.0217|14.61|29.97|27.19|20.69|28.5|19.72|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21|379.85|383.06|490.17|539.51|643.22|480.84|385.44|387.32|389.22|445.83|458.19|510.94|625.03|650|657.21|621|628.5|613.99|787.63|682.91||
2025-10-06 10:29:28|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08|367||
2025-10-06 10:29:32|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||30|30.6667|28.7533|30.2533|34.5|32.5|24.12|25.25|21.62|20.5|20.62|19.37|11.75|12.63|16.25|19.5|20.5|21.25|22.38|23.5|21.13|18.25|28|24.5|22|18.75|18.88|19.63|22.75|23.56|22.19|25.44|31.06|12.94|19.81|17.5|12.5|9.09|7|6.81|5.63|8.56|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17|400.52|379.65|437.7|405.42|419.71|434.32|454.23|481.78|549.9|495.02|501.87|461.63|484.86|350.32|358.12|354.47|296.38|270.42|233.13|303.66||
2025-10-06 10:29:36|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14|66.12||
2025-10-06 10:29:41|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07|204.74||
2025-10-06 10:29:45|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49|111.02||
2025-10-06 10:29:51|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:52|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:53|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12|177.94||
2025-10-06 10:29:56|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.375|18.125|15.625|18.5|21.3438|19.4375|17.0313|18.3438|13.2188|16.47|11.72|17.375|19.315|17.625|18.625|29.94|29.28|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26|36.1||
2025-10-06 10:30:01|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|12.44|10.5|10.75|11.155|9.25|9|9.47|9.75|12.22|11.175|13.65|13.545|11.58|11.16|12.505|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.685|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.265|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59|82.56||
2025-10-06 10:30:07|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39|1218.07||
2025-10-06 10:30:11|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:12|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9197|7.3072|5.5535|4.282|4.852|3.3418|3.1178|1.9145|2.4357|1.174|1.6807|1.7537|3.3418|3.3077|3.0885|2.8011|3.7023|4.0336|5.1151|5.9432|7.6726|12.3882|13.3138|16.4072|18.726|16.3634|15.8957|23.5244|28.1524|35.2745|38.2315|41.9582|21.4443|30.5248|35.7665|34.3635|28.1767|35.3865|40.9595|41.7877|58.5749|67.6163|70.2275|50.761|27.105|49.9328|41.9533|40.9985|52.3296|48.8416|68.5127|75.8394|95.4813|167.0825|154.1828|174.7503|185.9839|190.4365|200.7835|192.5312|179.1736|146.3787|141.1077|164.0135|129.7182|163.0976|172.8017|199.2052|224.118|222.1597|265.438|345.7105|328.8259|304.7315|299.0221|274.1093|312.5161|258.842|353.7192|348.0391|313.812|428.1167|395.2146|445.4105|355.9406|318.206|233.3251|196.4576|212.4751|194.0804|191.5959|160.9737|99.3298|136.2362|101.5999|131.4|144.15|88.74|82.24|99.96||
2025-10-06 10:30:15|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46|15.13||
2025-10-06 10:30:21|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01|23.22||
2025-10-06 10:30:25|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:26|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97|226.39||
2025-10-06 10:30:30|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|324.93|306.3|376.59|393.62||
2025-10-06 10:30:34|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81|365.83||
2025-10-06 10:30:40|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:41|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24|188.29||
2025-10-06 10:30:44|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48|398.44||
2025-10-06 10:30:49|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88|15.28||
2025-10-06 10:30:53|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26|105.5||
2025-10-06 10:30:58|usa_0201|AMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.92|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12|518.26||
2025-10-06 10:31:01|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27|172.18||
2025-10-06 10:31:03|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81|49.68||
2025-10-06 10:31:08|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.55|27.67|30.79|30.61|33.42|37.08|41.45|44.75|54.02|51.18|42.95|49.79|51.17|57.92|60.93|57.58|61.68|63|69.4|75.78|77.88|71.19|72.69|83.9|92.9|71.72|74.53|70.01|70.79|76.99|92.48|93.41|99.73|109.15|105.95|117.13|136.47|156.7|155.31|143|190.67|203.5|210.39|193.96|216.99|219.55|228.32|226.06|243.58|245.76|247.55|210.46|171.15|105.8|132.21|151.95|128.52|86.01|74.64|81.41|113.31|103.35||
2025-10-06 10:31:12|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.42|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12|13.29||
2025-10-06 10:31:16|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9899|10.2727|12.1469|14.1261|9.3094|10.5092|7.0587|4.7116|3.3367|4.3263|2.9601|3.3367|4.3263|3.9409|7.3827|8.1008|10.2727|10.6844|11.1135|11.5163|11.385|10.9471|10.5092|12.3921|14.8092|17.5328|23.164|20.4229|23.9522|23.7333|22.6123|24.9944|27.2801|27.6129|27.1488|28.4099|35.0744|34.1111|40.1364|37.0975|33.3492|38.1834|36.6246|41.739|39.7773|20.1251|18.8903|26.5883|34.3388|37.5967|38.7001|41.1172|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9729|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28|68.08||
2025-10-06 10:31:19|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|30.23|31.42|30.27|30.53|33.93|43.91|46.2|47.95|47.73|46.93|40.43|47.29|50.75|49.63|53.31|61.43|61.94|71.07|80.86|84.88|89.81|89.24|95.37|102.4|126.42|119.81|133.23|130.45|160.17|161.06|166.32|176.62|204.56|223.66|187.06|158.86|162.63|154.14|166.43|163.01|184.25|175.79|188.38|170.8|182.9|176.74|160.46|163.94|155.19||
2025-10-06 10:31:22|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667|103.68||
2025-10-06 10:31:26|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2|275.07||
2025-10-06 10:31:30|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66|17.93||
2025-10-06 10:31:34|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45|53.15||
2025-10-06 10:31:35|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18|102.19||
2025-10-06 10:31:39|usa_0214|AZO|price_second_month|1.7415730337079|||||||||||||||||||||||||||||||||||||||||||||24|24|26.38||26|24.75|24.13||28.88|25.63|21.63||28.69|29.56|27.44||34.25|26.31|33.88||24.69|26.56|26.25||22.88|26.81|26.03||47.33|58.53|67.65||73.75|85.77|65.71||83.26|96.1|84.32||77.2|81.81|89.25||97.44|80.9|97.75||87.87|112|125.63||126.81|124.41|120.65||130.29|127.29|132.89||153.57|135.31|155.03||211.57|237.63|253.53||285.45|323.59|347.88||375.23|375|369.7||448.58|434.69|495.06||517.03|553.52|596.96||700.94|784.41|767.39||813.97|742.16|724.98||539.82|589.5|765.44||705.53|733.47|847.34||1123.04|1144.38|1057.96||1207.42|1128.98|1118.37||1623.57|1784.84|1986.35||2137.39|2532.88|2438.85||2481.72|2477.13|2762.13||3133.69|3009|3350.21||3768.38|4215.08||
2025-10-06 10:31:43|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:31:44|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85|99.98||
2025-10-06 10:31:49|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75|36.47||
2025-10-06 10:31:54|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64|53.6||
2025-10-06 10:31:57|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73|80.47||
2025-10-06 10:32:02|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:03|usa_0221|STI|price_second_month|0.095744680851064||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.5|507.5||529|541|478||22|17.875|35.06||3.88|4.7||
2025-10-06 10:32:05|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58|152.39||
2025-10-06 10:32:09|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77|195.85||
2025-10-06 10:32:13|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59|107.62||
2025-10-06 10:32:18|usa_0225|PLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.62|17.87|17.25|18|19|22|20.12|21.12|23|23.5|23.8125|20|22.13|20.75|20.44|19.63|18.19|18.06|20.69|22.88|21|20.52|21.4|21.99|21.95|22.5|23.95|24.94|24.58|24.78|26.89|28.19|30.5|33.13|32.06|36.15|40.23|39.76|40.84|43.51|45.36|52.52|49.45|56.46|65.17|66.13|64.66|60.16|65.42|53.88|61.93|43.06|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.35|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6|113.78||
2025-10-06 10:32:22|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33|72.51||
2025-10-06 10:32:26|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55|80.34||
2025-10-06 10:32:31|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03|82.33||
2025-10-06 10:32:36|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64|25.66||
2025-10-06 10:32:40|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65|56.13||
2025-10-06 10:32:44|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.77|28.57||
2025-10-06 10:32:49|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:50|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47|42.52||
2025-10-06 10:32:52|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44|78.33||
2025-10-06 10:32:57|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02|245.7||
2025-10-06 10:33:02|usa_0237|VNO|price_second_month|0|||||||||||||||||||||||||||||38.2446|35.4998|38.7936|38.2446|48.7226|10.0644|9.4678|11.2538|11.8028|12.2602|13.2667|16.8825|13.0398|13.5887|13.6327|13.1313|13.2228|13.0837|11.5283|12.5347|12.4432|13.5887|12.9922|13.7717|14.0901|15.2356|16.5166|21.1828|25.0695|25.4354|32.7989|31.0642|28.0924|22.9687|27.8143|25.1646|28.4072|24.7986|23.1005|22.3905|25.6184|27.0823|27.0384|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0452|41.6482|40.0013|45.9375|53.7987|50.2853|57.6048|62.9627|62.4723|65.1367|65.7954|77.5213|92.3068|93.1046|88.5738|78.0191|65.8759|61.1621|71.5339|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8582|59.3323|59.7129|68.3133|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.929|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83|38.91|42.94|47.28|41.88|40.14|43.28|34.96|26.22|25.29|19.78|13.56|24.02|23.54|26.3|24.52|34.37|43.05|42.04|37.67|38.03||
2025-10-06 10:33:07|usa_0238|FISV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:08|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82|351.67||
2025-10-06 10:33:11|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:12|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95|62.41||
2025-10-06 10:33:15|usa_0243|FIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|35.52|42.37|33.1|24.4|23.85|27|29.96|34.6|32.88|37.73|37.6|34.4|34.1|37.55|33.9|40.77|38.74|36.13|35.93|39.92|47.55|50.27|48.35|42.96|41.41|40.18|22.23|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22|69.73||
2025-10-06 10:33:19|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:20|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.625|14.75|15.75|17|14.565|14|10.47|7.53|8.375|5.815|6.53|4.72|7.065|8.03|7.905|6.875|4.595|4.905|4.03|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48|44.4||
2025-10-06 10:33:23|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94|91.73||
2025-10-06 10:33:27|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:28|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|167.04|142.2||
2025-10-06 10:33:33|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07|58.27||
2025-10-06 10:33:36|usa_0251|SWKS|price_second_month|0.00942655145326|||||||||||||||||||||||||||||1|0.7933|0.8333||1.1667|1|0.8333||0.8333|0.9167|1.1267||1.1667|1.96|1.3767||1.2933|1.96|2.0833||4.75|5.9567|4.71||2.96|2.5433|2.6267||2.77|6.1667|5.3733||4.98|3.7933|12||23.815|28.205|28.655||44.06|34.06|37||29.55|19.37|21.8||5.55|4.53|8.62||6.77|9.1|8.7||8.73|9.48|9.43||7.37|7.02|5.09||5.51|5.19|7.08||7.35|9.04|8.5||9.87|8.36|5.54||9.79|13.24|14.19||16.79|20.67|28.63||22.98|17.96|16.22||27.32|23.56|20.3||21.89|24.84|28.56||46.96|58.05|72.71||104.1|84.21|76.83||63.28|76.14|74.66||95.95|101.9|94.95||96.65|90.71|67.02||77.27|79.25|120.88||127.86|145.5|152.88||191.75|164.78|155.14||92.64|85.27|91.13||110.69|98.59|112.42||106.58|98.77|88.68||74.52|76.98||
2025-10-06 10:33:42|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:43|usa_0253|MCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.0938|4.4063|4.4688|4.5313|4.0625|4.25|4.5938|4.9063|5.25|5.25|6.2813|6.3438|4.3125|5.6563|6.4375|6.5625|4.9063|5.0625|9.8125|11.5625|12.4375|12.97|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32|509.76||
2025-10-06 10:33:47|usa_0254|LNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21|10|7|9|10|14|14|15.5|2|7|5.8|9.5|8|7.12|5.34|4.76|4.38|2|1.5|2.76|3.06|3.12|1|2.38|1.76|1.88|1|1.5|1.11|0.85|0.4|0.59|0.62|0.64|0.485|0.69|1.35|2.96|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05|56.69|67.39|84.9|87.46|104.81|132.9|136.77|160.18|175.36|157.34|139.77|163.2|182.15|155.2|157.79|185.26|224.01|228.56|236.99|241.82||
2025-10-06 10:33:51|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93|108.86||
2025-10-06 10:33:55|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.2233|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34|473.295||
2025-10-06 10:33:59|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59|81.13||
2025-10-06 10:34:01|usa_0258|HES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:02|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78|171.95||
2025-10-06 10:34:07|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84|132.31||
2025-10-06 10:34:10|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7|759.35||
2025-10-06 10:34:15|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49|98.23||
2025-10-06 10:34:19|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:20|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|13.88|14.88|14.5|14.25|14.13|20.375|21.8125|21.5625|22.1875|19.25|21.225|15.1|16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.48|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46|21.89||
2025-10-06 10:34:24|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1|72.39||
2025-10-06 10:34:29|usa_0267|DLTR|price_second_month|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04|94.37||
2025-10-06 10:34:33|usa_0268|ROP|price_second_month|0.16229923922232|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84|498.69||
2025-10-06 10:34:38|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91|25.87||
2025-10-06 10:34:43|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74|131.28||
2025-10-06 10:34:48|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63|79.5||
2025-10-06 10:34:53|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:53|usa_0274|MAR|price_second_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.19|12.11|14.5||18.69|16.345|15.78||18.03|18.22|21.125||23.67|16.7|20.325||19.025|14.495|16.435||19.21|21.515|23.1||24.94|25.98|31.49||34.11|31.5|33.485||38.12|38.64|47.72||43.24|43.47|34.18||26.24|26.09|19.45||22.07|27.59|27.25||29.94|35.83|41.54||35.49|27.24|29.17||39.2|39.1|37.27||40.37|42.06|49.351||64.1|69.9|78.03||74.39|68.2|67.04||66.46|67.33|82.68||100.31|110.26|135.73||126.6|132.03|108.56||140.29|124.37|151.43||85.73|92.58|131.92||136.52|148.09|165.24||136.01|140.14|148.89||183.69|196.56|225.51||241.77|248.6|278.94||273.21|260.44||
2025-10-06 10:34:57|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:58|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64|201.66||
2025-10-06 10:35:03|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19|45.77||
2025-10-06 10:35:08|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|56.61|46.42||
2025-10-06 10:35:12|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||6.0938|5.875|6.0625|4.9688|5.5313|5.7038|6.485|6.5625|7.9225|9.1575|9|9.8125|10.595|13.1875|17.75|17.0325|20.4375|25.94|19.5|30.72|35.44|38.44|33.065|36.095|51.25|55.63|57.69|61|61.69|62.73|48|70.44|71.28|70.08|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53|40.69|59.61|55.11|47.09|49.39|60.46|35.69|25.15|25.25|23.54|23.05|20.96|28.68|29.15|22.99|21.1|14.04|8.18|8.48|15.37||
2025-10-06 10:35:17|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|144.33|124.61||
2025-10-06 10:35:24|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|18.26|19.11||
2025-10-06 10:35:29|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93|247.06||
2025-10-06 10:35:33|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81|64.07||
2025-10-06 10:35:38|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25|31.95||
2025-10-06 10:35:41|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55|343.43||
2025-10-06 10:35:47|usa_0290|MOS|price_second_month|0.68173913043478|||||||||||||||||||||39.375|37.375|44.125||33.5|35.875|33.75||35.125|33.5|34.875||46.125|54.625|56.75||42.875|41.75|42.625||29.375|34.25|45.375||34.625|44.5|43.75||54.125|63.375|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.5625|16.375||13.0156|14.5|15.5625||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48|34.68||
2025-10-06 10:35:52|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89|3.98||
2025-10-06 10:35:57|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89|78.6||
2025-10-06 10:36:01|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:02|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89|204.85||
2025-10-06 10:36:05|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09|93.15||
2025-10-06 10:36:10|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36|148.73||
2025-10-06 10:36:14|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14|42.93||
2025-10-06 10:36:19|usa_0298|HST|price_second_month|0.21341956345998|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36|17.02||
2025-10-06 10:36:26|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13|267.01||
2025-10-06 10:36:29|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94|29.69|28.88|30.94|29.25|31.81|28.56|23.31|18.5|25.13|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94|43.62||
2025-10-06 10:36:33|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69|183.75||
2025-10-06 10:36:37|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43|74.29||
2025-10-06 10:36:42|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|26.62|25.62|30.5|29.9|33.47|30.41|32.67|32.93|34.79|35.43|33.85|37.44|35.49|38.44|40.99|40.23|42.65|42.85|42.8|39.98|38.99|34.39|37.04|32.59|20.36|24.72|30.19|32.23|31.05|35.62|34.57|34.8|36.35|39.86|38.14|30.49|26.7|28.8|27.97|29.09|26.98|30.31|34.95|33.09|38.02|34.39|35.09|37.91|38.14|39.27|40.47|38.82|39.49|35.82|41.44|41.53|42.61|42.3|43.09|45.39|44.08|39.39|38.56|44.68|48.32|52.96|64.91|68.68|71.26|74.48|66.62|75.6|79.5|82.31|96.7|116.86|121.47|102.45|96.56|109.9|115.2|121.03|124.49|129.07|138.46|156.81|172.63|171.18|161.2|178.82|195.12|176.68||
2025-10-06 10:36:45|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|1.3383|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.0208|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22|81.34||
2025-10-06 10:36:48|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:49|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|13.75|13.71|11.4167|11.6267|12|15.25|8.6267|10.73|10.23|6.3333|8.8533|2.96|5.1267|2.6867|2.3767|1|1.3133|2.3333|3.52|5.86|6.3|6.8833|7.55|7.45|7.8|7.38|8.55|6.9167|8.0833|10.1333|12.7267|15.17|15.4733|15.155|16.61|21.12|23.03|22.955|26.245|29.195|26.48|29.18|26.605|27.25|27.615|28.76|30.98|24.815|25.94|28.695|25.125|23.46|22.555|25.855|29.62|30.805|31.715|32.31|36.35|39.685|42.025|36.79|38.09|43.275|40.625|48.635|54|59.81|62.035|53.755|59.55|68.73|70.59|74.68|76.53|74.6|83.78|75.64|73.04|65.97|77.32|64.63|63.35|69.41|66.26|58.56|61.06|72.02|66.84|69.29|66.06|56.9|43.42|56.37|71.77|77.62|80.96|86.76|109.85|102.13|120.07|130.77|94.5|112.77|97.49|85.29|73.73|82.26|93.67|102.42|101.46|126.97|147.12|150.92|166.17|147.88|136.26|137.76||
2025-10-06 10:36:53|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56|4.91||
2025-10-06 10:36:57|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:58|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65|136.65||
2025-10-06 10:37:03|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91|27.08||
2025-10-06 10:37:07|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88|118.2||
2025-10-06 10:37:12|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:13|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57|317.67||
2025-10-06 10:37:18|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52|139.33||
2025-10-06 10:37:22|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01|128.35||
2025-10-06 10:37:25|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09|42.76||
2025-10-06 10:37:29|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9|270.21||
2025-10-06 10:37:33|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13|6.47||
2025-10-06 10:37:36|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54|42.27||
2025-10-06 10:37:41|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28|88.09||
2025-10-06 10:37:46|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56|1013.5||
2025-10-06 10:37:51|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97|363.22||
2025-10-06 10:37:54|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:55|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21|29.12||
2025-10-06 10:38:00|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89|84.45||
2025-10-06 10:38:04|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|13.42|16.56|13.4|12.4|14.28|25.35|31.04|31.03|71.26|51.85|38.29|40.38|37.24|24.97|21.65|17.72|14.19|19.03|18.6|21.4|22.15|11.56|28.05|18.94|9.09|8.8|11.61|12.76|15.3|11.87|23.19|13.99|13.98|14.46|13.83|10.47|7.95|6.36|6.57|8.78|14.6|12.38|26.89|30.35|27.83|18.91|16.17|16.94|25.01|22.92|21.51|21.86|13.27|13.95|16.99|15.63|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32|69.33|94.87|73.72|72.65|89.26|36.45|30.99|27.07|25.29|21.06|18.96|23.92|18.01|27.18|15.32|10.31|5.95|8.92|6.6|9.31||
2025-10-06 10:38:07|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.16|120|41.6|23.36|52.8|40|14.72|9.92|11.2|3.45|8.32|18.54|26.71|28.49|31.55|31.79|38.88|43.79|38.1|38.97|39.92|52.44|58.28|57.67|76.51|82.67|87.38|88.51|104.11|69.35|95.49|80.5|45.41|46.41|74.4|84.37|96.19|94.47|92.01|91.21|77.6|86.44|101.4|94.04|100.02|140.18|163.11|197.65|185.76|211.55|202.64|173.74|160.7|189.96|198.75|218.26|227.17|224.175|268.07|269.77|296.5|303.69|362|368.65|338.76|376.07|441.01|468.41|464.49|392.1|396.85|436.13|385.28|423.5|485.79|556.28|566.85|572.8|697.63|789.78|697.79|648.34|736.72|843.45|812.2|709.73|687.09|657.37|690.65|688.27|745.55|781.38|815.01|888.82|762.98|834.36|981.48|904.62|888.82|786.19||
2025-10-06 10:38:10|usa_0333|L|price_second_month|0|||||||||||||||||||||||||||||8.3608|7.0375|6.9942|7.8275|7.705|7.79|8.0542|8.2058|8.71|8.7575|8.93|7.8192|7.2242|7.1867|7.1675|7.9167|7.4167|7.5833|7.1983|8.0942|9.9067|10.9483|12.7917|14.1667|13.2917|12.48|15.4583|17.0217|16.2083|17|17.6883|16.73|15.125|14.0633|16.6667|13.0317|13.5517|13.0833|10.6667|7.4167|10.98|13.49|15.75|18.1117|22.9967|16.2733|18.9433|19.4433|19.0333|17.5033|13.4933|14.57|16.0333|13.72|14.21|20.0967|19.21|18.9333|23.3033|23.76|25.1|29.23|32.1933|30.7533|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29|96.8||
2025-10-06 10:38:15|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06|84.61||
2025-10-06 10:38:19|usa_0335|RF|price_second_month|0|||||||||||||||||||||||||||||5.4567|5.5|5.6667|7.54|8.29|9.2067|9.0833|9.1667|10.6667|10.54|11.1667|12.8767|10.8767|10.7933|10.0833|10.0833|11.3967|12.0433|10.4167|11|11.8333|13.4167|14|15.2933|15.75|15.25|17.8767|19.6267|19.9167|22.8333|25.7533|26.5|27.42|23.0867|25.8333|25.3333|25.2533|23.54|18.2933|13.5|15.08|14.5|16.1667|20|20.6867|19.6|19.18|21.6667|24.0333|35.72|34.74|32.38|35.04|35.26|37.11|36.9|38.02|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44|27.39||
2025-10-06 10:38:24|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:25|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74|184.8||
2025-10-06 10:38:30|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13|51.84||
2025-10-06 10:38:35|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:36|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:37|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03|80.16||
2025-10-06 10:38:42|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93|79.13||
2025-10-06 10:38:45|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18|18.4||
2025-10-06 10:38:50|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99|186.58||
2025-10-06 10:38:53|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.981|1.8534|1.6645|1.6387|0.8333|0.5906|0.8054|0.6185|0.5648|0.4424|0.4167|0.4575|0.2427|0.2813|0.3887|0.524|0.6185|0.8054|0.8591|15.4375|25.4092|30.51|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5312|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9945|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.6689|76.1138|85.4691|82.2304|87.4965|80.3576|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7982|260.6254|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97|277.99||
2025-10-06 10:38:58|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86|19.36||
2025-10-06 10:39:05|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38|472.46||
2025-10-07 09:12:55|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-10-07 09:13:00|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-10-07 09:13:05|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-10-07 09:13:09|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-10-07 09:13:13|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-10-07 09:13:18|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-10-07 09:13:23|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-10-07 09:13:27|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-10-07 09:13:32|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-10-07 09:13:36|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-10-07 09:13:41|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-10-07 09:13:45|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-10-07 09:13:45|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-10-07 09:13:50|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-10-07 09:13:49|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-10-07 09:13:54|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-10-07 09:13:54|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-10-07 09:13:59|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-10-07 09:13:59|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-10-07 09:14:04|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-10-07 09:14:05|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-10-07 09:14:08|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-10-07 09:14:10|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-10-07 09:14:12|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-10-07 09:14:16|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-10-07 09:14:16|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-10-07 09:14:17|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-10-07 09:14:20|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-10-07 09:14:21|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-10-07 09:14:24|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-10-07 09:14:26|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-10-07 09:14:29|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-10-07 09:14:31|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-10-07 09:14:32|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-10-07 09:14:35|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-10-07 09:14:36|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-10-07 09:14:39|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-10-07 09:14:41|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-10-07 09:14:43|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-10-07 09:14:45|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-10-07 09:14:45|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-10-07 09:14:49|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-10-07 09:14:51|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-10-07 09:14:53|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-10-07 09:14:58|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-10-07 09:14:56|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-10-07 09:14:59|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-10-07 09:14:59|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|291.59||
2025-10-07 09:15:05|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-10-07 09:15:05|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-10-07 09:15:10|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-10-07 09:15:11|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-10-07 09:15:13|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-10-07 09:15:15|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-10-07 09:15:18|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-10-07 09:15:19|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-10-07 09:15:21|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-10-07 09:15:24|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-10-07 09:15:27|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-10-07 09:15:27|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-10-07 09:15:30|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-10-07 09:15:33|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-10-07 09:15:35|usa_0026|PEP|price_second_month|0.4910007199424|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-10-07 09:15:38|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-10-07 09:15:41|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-10-07 09:15:43|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-10-07 09:15:45|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|291.59||
2025-10-07 09:15:48|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-10-07 09:15:51|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-10-07 09:15:52|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-10-07 09:15:55|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-10-07 09:15:58|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-10-07 09:15:57|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-10-07 09:16:04|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:03|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-10-07 09:16:05|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-10-07 09:16:06|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-10-07 09:16:07|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-10-07 09:16:11|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-10-07 09:16:13|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-10-07 09:16:17|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-10-07 09:16:18|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-10-07 09:16:22|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-10-07 09:16:23|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-10-07 09:16:28|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-10-07 09:16:26|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-10-07 09:16:31|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-10-07 09:16:31|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-10-07 09:16:37|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:38|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-10-07 09:16:41|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:37|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-10-07 09:16:42|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-10-07 09:16:42|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-10-07 09:16:47|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:48|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-10-07 09:16:47|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-10-07 09:16:50|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-10-07 09:16:52|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-10-07 09:16:55|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-10-07 09:16:59|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-10-07 09:16:58|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-10-07 09:17:05|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-10-07 09:17:07|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-10-07 09:17:13|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-10-07 09:17:15|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-10-07 09:17:16|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-10-07 09:17:23|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:21|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-10-07 09:17:24|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-10-07 09:17:28|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:26|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-10-07 09:17:29|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-10-07 09:17:31|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-10-07 09:17:35|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:33|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-10-07 09:17:36|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-10-07 09:17:38|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-10-07 09:17:41|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-10-07 09:17:43|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-10-07 09:17:46|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|71.17||
2025-10-07 09:17:48|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-10-07 09:17:52|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-10-07 09:17:53|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-10-07 09:17:58|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-10-07 09:17:56|usa_0067|COST|price_second_month|1.8754633061527|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|910.94||
2025-10-07 09:18:03|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-10-07 09:18:01|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-10-07 09:18:05|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-10-07 09:18:06|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-10-07 09:18:10|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:18:10|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-10-07 09:18:11|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-10-07 09:18:14|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-10-07 09:18:16|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-10-07 09:18:19|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-10-07 09:18:21|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|71.17||
2025-10-07 09:18:25|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-10-07 09:18:25|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-10-07 09:18:30|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|248.17||
2025-10-07 09:18:29|usa_0067|COST|price_second_month|1.8754633061527|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|910.94||
2025-10-07 09:18:35|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-10-07 09:18:33|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-10-07 09:18:37|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-10-07 09:18:37|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-10-07 09:18:43|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-10-07 09:18:42|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-10-07 09:18:45|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-10-07 09:18:45|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-10-07 09:18:48|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-10-07 09:18:49|usa_0073|F|price_second_month|0|1.8093|2.1928|2.3762|2.1505|2.1346|2.4747|2.7285|2.6983|2.6303|2.6605|3.2652|4.3385|4.8675|5.4193|5.3059|6.9272|8.2423|9.7955|6.451|8.1856|8.7298|8.9339|9.4327|9.3647|8.8432|9.7729|8.0949|8.3444|8.367|6.3263|4.9658|5.9181|6.6891|5.646|4.3536|6.6664|8.0496|7.392|7.6188|8.3217|9.4327|9.2513|11.02|11.2694|10.4758|10.6118|9.8409|9.4781|10.6118|11.156|10.249|11.3374|13.2421|12.1537|11.8816|11.927|13.6049|15.6003|15.6003|20.5208|28.4124|24.4415|30.1583|32.486|31.2879|28.5494|27.6593|22.7984|26.5982|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-10-07 09:18:51|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-10-07 09:18:56|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-10-07 09:18:56|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-10-07 09:19:01|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|248.17||
2025-10-07 09:19:02|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-10-07 09:19:04|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-10-07 09:19:07|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-10-07 09:19:07|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-10-07 09:19:12|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.92||
2025-10-07 09:19:14|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-10-07 09:19:12|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-10-07 09:19:17|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-10-07 09:19:17|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-10-07 09:19:20|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-10-07 09:19:21|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-10-07 09:19:25|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-10-07 09:19:27|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-10-07 09:19:30|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-10-07 09:19:31|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|247.03||
2025-10-07 09:19:36|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-10-07 09:19:37|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-10-07 09:19:41|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-10-07 09:19:42|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-10-07 09:19:47|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-10-07 09:19:47|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-10-07 09:19:51|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-10-07 09:19:51|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-10-07 09:19:55|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-10-07 09:19:56|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-10-07 09:19:59|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|247.03||
2025-10-07 09:20:00|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-10-07 09:20:08|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-10-07 09:20:08|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-10-07 09:20:13|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-10-07 09:20:13|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-10-07 09:20:19|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:19|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-10-07 09:20:20|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-10-07 09:20:23|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:22|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-10-07 09:20:24|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-10-07 09:20:27|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-10-07 09:20:29|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-10-07 09:20:31|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-10-07 09:20:33|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-10-07 09:20:35|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-10-07 09:20:39|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-10-07 09:20:39|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-10-07 09:20:44|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:46|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-10-07 09:20:49|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-10-07 09:20:51|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-10-07 09:20:50|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-10-07 09:20:55|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-10-07 09:20:55|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-10-07 09:20:58|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-10-07 09:21:01|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-10-07 09:21:03|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-10-07 09:21:08|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:07|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|64.8||
2025-10-07 09:21:09|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-10-07 09:21:14|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-10-07 09:21:13|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-10-07 09:21:18|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-10-07 09:21:18|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-10-07 09:21:22|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-10-07 09:21:23|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-10-07 09:21:27|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|350.14||
2025-10-07 09:21:32|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-10-07 09:21:30|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|64.8||
2025-10-07 09:21:36|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-10-07 09:21:35|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-10-07 09:21:40|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-10-07 09:21:40|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-10-07 09:21:44|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-10-07 09:21:45|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-10-07 09:21:50|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7||
2025-10-07 09:21:50|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|350.14||
2025-10-07 09:21:55|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-10-07 09:21:54|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87||
2025-10-07 09:21:59|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:58|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-10-07 09:22:00|usa_0131|YUM|price_second_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-10-07 09:22:04|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-10-07 09:22:05|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51||
2025-10-07 09:22:08|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-10-07 09:22:11|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|50.18||
2025-10-07 09:22:13|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7||
2025-10-07 09:22:17|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22||
2025-10-07 09:22:21|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:17|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87||
2025-10-07 09:22:22|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:23|usa_0131|YUM|price_second_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-10-07 09:22:22|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84||
2025-10-07 09:22:28|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51||
2025-10-07 09:22:28|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51||
2025-10-07 09:22:33|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|50.18||
2025-10-07 09:22:33|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89||
2025-10-07 09:22:38|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22||
2025-10-07 09:22:42|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:39|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04||
2025-10-07 09:22:43|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84||
2025-10-07 09:22:43|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97||
2025-10-07 09:22:47|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51||
2025-10-07 09:22:48|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98||
2025-10-07 09:22:53|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89||
2025-10-07 09:22:54|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14||
2025-10-07 09:22:58|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04||
2025-10-07 09:22:59|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11||
2025-10-07 09:23:05|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|339.31||
2025-10-07 09:23:03|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97||
2025-10-07 09:23:09|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98||
2025-10-07 09:23:08|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23||
2025-10-07 09:23:13|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14||
2025-10-07 09:23:14|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65||
2025-10-07 09:23:19|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11||
2025-10-07 09:23:20|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01||
2025-10-07 09:23:24|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|339.31||
2025-10-07 09:23:27|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23||
2025-10-07 09:23:26|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64||
2025-10-07 09:23:32|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65||
2025-10-07 09:23:33|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41||
2025-10-07 09:23:36|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01||
2025-10-07 09:23:38|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81||
2025-10-07 09:23:43|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45||
2025-10-07 09:23:42|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64||
2025-10-07 09:23:47|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41||
2025-10-07 09:23:47|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04||
2025-10-07 09:23:52|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81||
2025-10-07 09:23:53|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78||
2025-10-07 09:23:57|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:23:57|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45||
2025-10-07 09:23:58|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-10-07 09:24:01|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04||
2025-10-07 09:24:04|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98||
2025-10-07 09:24:06|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78||
2025-10-07 09:24:10|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:08|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|190.96||
2025-10-07 09:24:11|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-10-07 09:24:13|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02||
2025-10-07 09:24:16|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98||
2025-10-07 09:24:18|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9||
2025-10-07 09:24:21|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|190.96||
2025-10-07 09:24:23|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86||
2025-10-07 09:24:26|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02||
2025-10-07 09:24:28|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03||
2025-10-07 09:24:30|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9||
2025-10-07 09:24:34|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39||
2025-10-07 09:24:38|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:35|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86||
2025-10-07 09:24:39|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68||
2025-10-07 09:24:39|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03||
2025-10-07 09:24:43|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|90.35||
2025-10-07 09:24:44|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39||
2025-10-07 09:24:48|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:49|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68||
2025-10-07 09:24:54|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|90.35||
2025-10-13 05:07:07|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-10-13 05:07:12|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-10-13 05:07:16|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-10-13 05:07:20|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-10-13 05:07:24|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-10-13 05:07:28|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-10-13 05:07:33|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-10-13 05:07:37|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-10-13 05:07:42|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-10-13 05:07:46|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-10-13 05:07:50|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-10-13 05:07:54|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-10-13 05:07:57|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-10-13 05:07:58|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-10-13 05:08:01|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-10-13 05:08:02|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-10-13 05:08:05|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-10-13 05:08:07|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-10-13 05:08:09|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-10-13 05:08:12|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-10-13 05:08:12|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-10-13 05:08:16|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-10-13 05:08:17|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-10-13 05:08:20|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-10-13 05:08:20|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-10-13 05:08:22|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-10-13 05:08:24|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-10-13 05:08:26|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-10-13 05:08:28|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-10-13 05:08:31|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-10-13 05:08:31|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-10-13 05:08:35|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-10-13 05:08:35|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-10-13 05:08:39|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-10-13 05:08:40|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-10-13 05:08:43|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-10-13 05:08:44|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-10-13 05:08:47|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-10-13 05:08:47|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-10-13 05:08:50|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-10-13 05:08:51|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-10-13 05:08:56|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-10-13 05:08:55|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-10-13 05:08:59|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-10-13 05:09:01|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-10-13 05:09:04|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-10-13 05:09:04|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|292.96||
2025-10-13 05:09:05|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-10-13 05:09:09|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-10-13 05:09:10|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-10-13 05:09:13|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-10-13 05:09:14|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-10-13 05:09:16|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-10-13 05:09:18|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-10-13 05:09:21|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-10-13 05:09:22|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-10-13 05:09:26|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-10-13 05:09:25|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-10-13 05:09:29|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-10-13 05:09:29|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-10-13 05:09:32|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-10-13 05:09:35|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-10-13 05:09:36|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-10-13 05:09:39|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-10-13 05:09:41|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-10-13 05:09:45|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|292.96||
2025-10-13 05:09:44|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-10-13 05:09:49|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-10-13 05:09:49|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-10-13 05:09:53|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-10-13 05:09:54|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-10-13 05:09:55|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-10-13 05:09:59|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-10-13 05:09:59|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-10-13 05:10:03|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:04|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-10-13 05:10:02|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-10-13 05:10:06|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-10-13 05:10:07|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-10-13 05:10:12|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-10-13 05:10:12|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-10-13 05:10:16|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-10-13 05:10:17|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-10-13 05:10:20|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-10-13 05:10:21|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-10-13 05:10:25|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-10-13 05:10:25|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-10-13 05:10:29|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-10-13 05:10:28|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-10-13 05:10:34|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:35|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-10-13 05:10:34|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-10-13 05:10:38|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:38|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:39|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-10-13 05:10:39|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-10-13 05:10:41|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-10-13 05:10:43|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-10-13 05:10:46|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-10-13 05:10:48|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-10-13 05:10:50|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-10-13 05:10:54|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-10-13 05:10:52|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-10-13 05:10:57|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-10-13 05:10:58|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-10-13 05:11:00|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-10-13 05:11:05|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:03|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-10-13 05:11:06|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-10-13 05:11:09|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:08|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-10-13 05:11:10|usa_0052|GS|price_second_month|0.74524714828897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-10-13 05:11:12|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-10-13 05:11:14|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-10-13 05:11:16|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-10-13 05:11:21|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:18|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-10-13 05:11:23|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-10-13 05:11:22|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-10-13 05:11:27|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-10-13 05:11:27|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-10-13 05:11:31|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-10-13 05:11:32|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|65.22||
2025-10-13 05:11:35|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-10-13 05:11:36|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-10-13 05:11:38|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-10-13 05:11:39|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|930.01||
2025-10-13 05:11:42|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-10-13 05:11:45|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-10-13 05:11:47|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:47|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-10-13 05:11:48|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-10-13 05:11:52|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-10-13 05:11:52|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-10-13 05:11:56|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-10-13 05:11:57|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|65.22||
2025-10-13 05:12:01|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-10-13 05:12:00|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-10-13 05:12:04|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|930.01||
2025-10-13 05:12:05|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-10-13 05:12:09|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-10-13 05:12:10|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|240.94||
2025-10-13 05:12:11|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-10-13 05:12:14|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-10-13 05:12:15|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-10-13 05:12:18|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-10-13 05:12:18|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-10-13 05:12:22|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74||
2025-10-13 05:12:24|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-10-13 05:12:24|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-10-13 05:12:28|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-10-13 05:12:28|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-10-13 05:12:31|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-10-13 05:12:33|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|240.94||
2025-10-13 05:12:36|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-10-13 05:12:36|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-10-13 05:12:40|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-10-13 05:12:40|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-10-13 05:12:44|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74||
2025-10-13 05:12:46|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|49.67|35.21|39.13|39.97|38.74|33.42|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-10-13 05:12:46|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-10-13 05:12:49|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-10-13 05:12:51|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-10-13 05:12:52|usa_0083|MS|price_second_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-10-13 05:12:56|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-10-13 05:12:56|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-10-13 05:12:59|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-10-13 05:13:00|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-10-13 05:13:04|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-10-13 05:13:05|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-10-13 05:13:08|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|224.63||
2025-10-13 05:13:10|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-10-13 05:13:13|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-10-13 05:13:15|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-10-13 05:13:18|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-10-13 05:13:19|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-10-13 05:13:22|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-10-13 05:13:23|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-10-13 05:13:25|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-10-13 05:13:26|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|224.63||
2025-10-13 05:13:29|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-10-13 05:13:30|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-10-13 05:13:33|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-10-13 05:13:35|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-10-13 05:13:38|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-10-13 05:13:39|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-10-13 05:13:43|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-10-13 05:13:42|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-10-13 05:13:48|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:47|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-10-13 05:13:49|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-10-13 05:13:51|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:50|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-10-13 05:13:52|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-10-13 05:13:55|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-10-13 05:13:57|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-10-13 05:13:58|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-10-13 05:14:03|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:00|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-10-13 05:14:04|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-10-13 05:14:07|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:05|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-10-13 05:14:09|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:08|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-10-13 05:14:10|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-10-13 05:14:12|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-10-13 05:14:14|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-10-13 05:14:15|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-10-13 05:14:17|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-10-13 05:14:18|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-10-13 05:14:23|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:22|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-10-13 05:14:24|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-10-13 05:14:28|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-10-13 05:14:26|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|67.78||
2025-10-13 05:14:31|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-10-13 05:14:32|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-10-13 05:14:36|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-10-13 05:14:35|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-10-13 05:14:39|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-10-13 05:14:40|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|67.78||
2025-10-13 05:14:44|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|337.51||
2025-10-13 05:14:46|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-10-13 05:14:48|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-10-13 05:14:49|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-10-13 05:14:51|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-10-13 05:14:53|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-10-13 05:14:58|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|337.51||
2025-10-13 05:15:03|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-10-13 05:15:05|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-10-30 06:14:17|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14||
2025-10-30 06:14:23|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29||
2025-10-30 06:14:28|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69||
2025-10-30 06:14:32|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17||
2025-10-30 06:14:36|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98||
2025-10-30 06:14:40|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18||
2025-10-30 06:14:44|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2||
2025-10-30 06:14:48|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42||
2025-10-30 06:14:53|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04||
2025-10-30 06:14:57|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76||
2025-10-30 06:15:01|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6||
2025-10-30 06:15:05|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23||
2025-10-30 06:15:10|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38||
2025-10-30 06:15:14|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29||
2025-10-30 06:15:19|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12||
2025-10-30 06:15:24|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74||
2025-10-30 06:15:29|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99||
2025-10-30 06:15:34|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8||
2025-10-30 06:15:35|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57||
2025-10-30 06:15:39|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-10-30 06:15:44|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35||
2025-10-30 06:15:49|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97||
2025-10-30 06:15:54|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97||
2025-10-30 06:15:57|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5||
2025-10-30 06:16:00|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95||
2025-10-30 06:16:04|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49||
2025-10-30 06:16:09|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-10-30 06:16:15|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229||
2025-10-30 06:16:19|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|275.3||
2025-10-30 06:16:24|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-10-30 06:16:28|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93||
2025-10-30 06:16:31|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-10-30 06:16:36|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6||
2025-10-30 06:16:40|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71||
2025-10-30 06:16:45|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15||
2025-10-30 06:16:50|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87||
2025-10-30 06:16:55|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73||
2025-10-30 06:16:59|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84||
2025-10-30 06:17:05|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68||
2025-10-30 06:17:13|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-10-30 06:17:18|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53||
2025-10-30 06:17:24|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:25|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13||
2025-10-30 06:17:27|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18||
2025-10-30 06:17:33|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21||
2025-10-30 06:17:38|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22||
2025-10-30 06:17:43|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57||
2025-10-30 06:17:49|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19||
2025-10-30 06:17:52|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54||
2025-10-30 06:17:58|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:59|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96||
2025-10-30 06:18:03|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:03|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-10-30 06:18:08|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97||
2025-10-30 06:18:14|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||38.6524|32.828|29.3864|31.5043|31.6314|40.6432|41.1727|52.5566|61.4202|55.4688|60.4989|69.7543|70.6862|79.1579|75.3139|40.4103|37.2016|39.5843|34.5542|40.1138|42.7612|46.9971|50.174|58.9105|57.9786|65.3913|77.5695|76.5105|81.2759|87.5026|39.3195|45.0697|45.2709|36.3332|46.5946|43.8201|61.4837|65.0631|63.5381|50.9682|57.9786|41.1727|51.6247|49.4856|51.2541|39.4572|35.0942|40.3679|41.5116|31.7161|27.5438|24.2398|27.745|30.6995|31.4408|37.1169|35.6873|38.1017|37.4134|40.2091|38.3665|40.5373|38.6947|43.3648|43.6083|41.0033|45.5145|49.1362|61.3249|59.4611|59.9588|60.9331|63.1357|53.1285|29.5029|28.4121|35.1154|38.9277|40.7385|42.5282|45.2921|41.3633|52.6414|61.3249|63.0616|50.6293|57.3432|63.0828|58.9422|61.8967|64.9466|74.2337|83.0867|84.2622|93.7294|100.009|98.643|100.8456|104.9121|108.8408|110.3446|105.1239|110.0798|107.3265|120.5425|123.5923|121.3496|132.5963|141.6384|147.2618|166.1022|160.9368|157.5287|169.4038|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|203.92|202.35|230.91|231.91|202.24|189.75|193.62|189.35|219.55|191.48|191.6|187.94|195.92|198.73|202.19|207.91|232.93|212.89|226.67|219.5||
2025-10-30 06:18:19|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32||
2025-10-30 06:18:24|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-10-30 06:18:28|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83||
2025-10-30 06:18:33|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61||
2025-10-30 06:18:37|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19||
2025-10-30 06:18:41|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28||
2025-10-30 06:18:46|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:47|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58||
2025-10-30 06:18:52|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66||
2025-10-30 06:18:58|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|65.35||
2025-10-30 06:19:05|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44||
2025-10-30 06:19:09|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|912.42||
2025-10-30 06:19:17|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07||
2025-10-30 06:19:19|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07||
2025-10-30 06:19:24|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66||
2025-10-30 06:19:28|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48||
2025-10-30 06:19:34|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77||
2025-10-30 06:19:39|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61||
2025-10-30 06:19:45|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|247.75||
2025-10-30 06:19:49|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66||
2025-10-30 06:19:53|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-10-30 06:19:59|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74||
2025-10-30 06:20:01|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23||
2025-10-30 06:20:04|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23||
2025-10-30 06:20:08|usa_0083|MS|price_second_month|0.79459002535926|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-10-30 06:20:13|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63||
2025-10-30 06:20:17|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49||
2025-10-30 06:20:23|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72||
2025-10-30 06:20:29|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-10-30 06:20:35|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82||
2025-10-30 06:20:40|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82||
2025-10-30 06:20:46|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64||
2025-10-30 06:20:50|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|249.64||
2025-10-30 06:20:57|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04||
2025-10-30 06:21:04|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44||
2025-10-30 06:21:09|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36||
2025-10-30 06:21:13|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-10-30 06:21:18|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14||
2025-10-30 06:21:21|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6||
2025-10-30 06:21:27|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22||
2025-10-30 06:21:32|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05||
2025-10-30 06:21:38|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:39|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52||
2025-10-30 06:21:42|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:43|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05||
2025-10-30 06:21:49|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-10-30 06:21:52|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57||
2025-10-30 06:21:57|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9||
2025-10-30 06:22:02|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:22:04|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14||
2025-10-30 06:22:09|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85||
2025-10-30 06:22:13|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132||
2025-10-30 06:22:18|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3||
2025-10-30 06:22:24|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|66.04||
2025-10-30 06:22:29|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73||
2025-10-30 06:22:34|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25||
2025-10-30 06:22:38|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69||
2025-10-30 06:22:43|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|337.86||
2025-10-30 06:22:48|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82||
2025-10-30 06:22:51|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88||
2025-10-30 06:22:55|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11||
2025-10-30 06:22:59|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05||
2025-10-30 06:23:03|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7||
2025-10-30 06:23:07|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87||
2025-10-30 06:23:13|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:14|usa_0131|YUM|price_second_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-10-30 06:23:18|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51||
2025-10-30 06:23:23|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.57||
2025-10-30 06:23:27|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22||
2025-10-30 06:23:32|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:33|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84||
2025-10-30 06:23:38|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51||
2025-10-30 06:23:43|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89||
2025-10-30 06:23:48|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04||
2025-10-30 06:23:53|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97||
2025-10-30 06:23:58|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98||
2025-10-30 06:24:03|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14||
2025-10-30 06:24:08|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11||
2025-10-30 06:24:14|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91||
2025-10-30 06:24:16|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23||
2025-10-30 06:24:21|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65||
2025-10-30 06:24:25|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01||
2025-10-30 06:24:30|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64||
2025-10-30 06:24:35|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41||
2025-10-30 06:24:39|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81||
2025-10-30 06:24:45|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45||
2025-10-30 06:24:49|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04||
2025-10-30 06:24:53|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78||
2025-10-30 06:24:58|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:24:59|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-10-30 06:25:05|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98||
2025-10-30 06:25:10|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|226.63||
2025-10-30 06:25:16|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02||
2025-10-30 06:25:21|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9||
2025-10-30 06:25:26|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86||
2025-10-30 06:25:32|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03||
2025-10-30 06:25:38|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39||
2025-10-30 06:25:42|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:43|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68||
2025-10-30 06:25:47|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6923|1.6217|1.464|1.0613|1.2233|0.9815|0.2188|0.2415|0.3742|0.5258|0.5652|0.6477|0.63|0.4775|0.7654|0.99|0.8894|0.6325|0.6785|0.9223|0.7077|0.7321|0.551|0.7308|0.8604|0.8204|0.966|1.1906|1.2685|1.7333|1.8323|2.0098|2.0004|1.4452|1.7848|1.3571|1.7679|2.3877|2.7608|3.0429|3.6034|3.7221|5.6108|5.8746|6.0571|5.8137|3.8788|4.8325|4.2384|5.345|6.6498|6.67|6.6562|8.9437|11.4987|16.8238|15.1|19|26.515|20.845|11.61|10.195|9.905|11.66|14.675|22.86|23.185|41.45|52.405|59.185|65.3|53.53|52.2|90.35||
2025-10-30 06:25:50|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14||
2025-10-30 06:25:53|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:54|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|10.13|10.06|9.63|10.25|14.625|13.25|18.15|18.15|18.6|19.6|22.04|23.6|25.65|23.3|23.2|26.4|32.4|33.85|37.1|36.1|39.03|37.02|34.8|32.3|||33.05|34.4|37.32|33.73|34.57|32.89|29.63|24.27|22.65|25.31|26.6|28.99|21.06|21.41|22.51|18.86|17.88|18.24|17.68|20.07|22.56|22.05|21.54|19.92|21.99|21.82|22.25|23.06|24.3|26.83|24.85|27.34|25.13|22.6|24.63|25.38|26.68|27.42|27.98|30.24|25.82|27.48|27.89|33.95|35.35|35.85|33.8|38.55|36.75|39.3|42.25|34.15|31.32|29.19|29.33|31.55|24.41|10.82|9.18|16.4|20.16|27.75|25.63|26.71|31.1|26.11|28.21|31.18|29.06|20.45|20.9|20.93|21.49|22.23|27.54|30.48|28.49|24.76|26.13||
2025-10-30 06:25:58|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77|23.74||
2025-10-30 06:26:03|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41|294.59||
2025-10-30 06:26:08|usa_0173|INTU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||3.0267|2.7917|3.6467|5.5633|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.25|3.875|3.8233|5.3333|6.875|8.0633|10.2083|7.76|12.0833|16.9583|15.0217|14.61|29.97|27.19|20.69|28.5|19.72|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21|379.85|383.06|490.17|539.51|643.22|480.84|385.44|387.32|389.22|445.83|458.19|510.94|625.03|650|657.21|621|628.5|613.99|787.63|682.91||
2025-10-30 06:26:13|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08|367||
2025-10-30 06:26:19|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||30|30.6667|28.7533|30.2533|34.5|32.5|24.12|25.25|21.62|20.5|20.62|19.37|11.75|12.63|16.25|19.5|20.5|21.25|22.38|23.5|21.13|18.25|28|24.5|22|18.75|18.88|19.63|22.75|23.56|22.19|25.44|31.06|12.94|19.81|17.5|12.5|9.09|7|6.81|5.63|8.56|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17|400.52|379.65|437.7|405.42|419.71|434.32|454.23|481.78|549.9|495.02|501.87|461.63|484.86|350.32|358.12|354.47|296.38|270.42|233.13|303.66||
2025-10-30 06:26:23|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14|66.12||
2025-10-30 06:26:28|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07|204.74||
2025-10-30 06:26:33|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49|111.02||
2025-10-30 06:26:38|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:39|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:40|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12|177.94||
2025-10-30 06:26:44|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.375|18.125|15.625|18.5|21.3438|19.4375|17.0313|18.3438|13.2188|16.47|11.72|17.375|19.315|17.625|18.625|29.94|29.28|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26|36.1||
2025-10-30 06:26:49|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|12.44|10.5|10.75|11.155|9.25|9|9.47|9.75|12.22|11.175|13.65|13.545|11.58|11.16|12.505|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.685|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.265|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59|82.56||
2025-10-30 06:26:55|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9364|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|482.88|557.28|501.34|569.19|654.06|407.46|180.34|220.65|286.69|322.13|355.99|434.67|478|596.48|640.47|701.35|897.79|980.56|1185.39|1218.07||
2025-10-30 06:26:59|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:00|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9197|7.3072|5.5535|4.282|4.852|3.3418|3.1178|1.9145|2.4357|1.174|1.6807|1.7537|3.3418|3.3077|3.0885|2.8011|3.7023|4.0336|5.1151|5.9432|7.6726|12.3882|13.3138|16.4072|18.726|16.3634|15.8957|23.5244|28.1524|35.2745|38.2315|41.9582|21.4443|30.5248|35.7665|34.3635|28.1767|35.3865|40.9595|41.7877|58.5749|67.6163|70.2275|50.761|27.105|49.9328|41.9533|40.9985|52.3296|48.8416|68.5127|75.8394|95.4813|167.0825|154.1828|174.7503|185.9839|190.4365|200.7835|192.5312|179.1736|146.3787|141.1077|164.0135|129.7182|163.0976|172.8017|199.2052|224.118|222.1597|265.438|345.7105|328.8259|304.7315|299.0221|274.1093|312.5161|258.842|353.7192|348.0391|313.812|428.1167|395.2146|445.4105|355.9406|318.206|233.3251|196.4576|212.4751|194.0804|191.5959|160.9737|99.3298|136.2362|101.5999|131.4|144.15|88.74|82.24|99.96||
2025-10-30 06:27:04|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46|15.13||
2025-10-30 06:27:09|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01|23.22||
2025-10-30 06:27:14|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:15|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97|226.39||
2025-10-30 06:27:21|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|324.93|306.3|376.59|393.62||
2025-10-30 06:27:25|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81|365.83||
2025-10-30 06:27:31|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:32|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24|188.29||
2025-10-30 06:27:35|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48|398.44||
2025-10-30 06:27:41|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88|15.28||
2025-10-30 06:27:46|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26|105.5||
2025-10-30 06:27:52|usa_0201|AMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.92|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12|518.26||
2025-10-30 06:27:55|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27|172.18||
2025-10-30 06:27:59|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81|49.68||
2025-10-30 06:28:04|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.55|27.67|30.79|30.61|33.42|37.08|41.45|44.75|54.02|51.18|42.95|49.79|51.17|57.92|60.93|57.58|61.68|63|69.4|75.78|77.88|71.19|72.69|83.9|92.9|71.72|74.53|70.01|70.79|76.99|92.48|93.41|99.73|109.15|105.95|117.13|136.47|156.7|155.31|143|190.67|203.5|210.39|193.96|216.99|219.55|228.32|226.06|243.58|245.76|247.55|210.46|171.15|105.8|132.21|151.95|128.52|86.01|74.64|81.41|113.31|103.35||
2025-10-30 06:28:08|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.42|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12|13.29||
2025-10-30 06:28:13|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9899|10.2727|12.1469|14.1261|9.3094|10.5092|7.0587|4.7116|3.3367|4.3263|2.9601|3.3367|4.3263|3.9409|7.3827|8.1008|10.2727|10.6844|11.1135|11.5163|11.385|10.9471|10.5092|12.3921|14.8092|17.5328|23.164|20.4229|23.9522|23.7333|22.6123|24.9944|27.2801|27.6129|27.1488|28.4099|35.0744|34.1111|40.1364|37.0975|33.3492|38.1834|36.6246|41.739|39.7773|20.1251|18.8903|26.5883|34.3388|37.5967|38.7001|41.1172|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9729|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28|68.08||
2025-10-30 06:28:17|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|30.23|31.42|30.27|30.53|33.93|43.91|46.2|47.95|47.73|46.93|40.43|47.29|50.75|49.63|53.31|61.43|61.94|71.07|80.86|84.88|89.81|89.24|95.37|102.4|126.42|119.81|133.23|130.45|160.17|161.06|166.32|176.62|204.56|223.66|187.06|158.86|162.63|154.14|166.43|163.01|184.25|175.79|188.38|170.8|182.9|176.74|160.46|163.94|155.19||
2025-10-30 06:28:20|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667|103.68||
2025-10-30 06:28:26|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2|275.07||
2025-10-30 06:28:30|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66|17.93||
2025-10-30 06:28:35|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45|53.15||
2025-10-30 06:28:36|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18|102.19||
2025-10-30 06:28:40|usa_0214|AZO|price_second_month|1.7417664670659|||||||||||||||||||||||||||||||||||||||||||||24|24|26.38||26|24.75|24.13||28.88|25.63|21.63||28.69|29.56|27.44||34.25|26.31|33.88||24.69|26.56|26.25||22.88|26.81|26.03||47.33|58.53|67.65||73.75|85.77|65.71||83.26|96.1|84.32||77.2|81.81|89.25||97.44|80.9|97.75||87.87|112|125.63||126.81|124.41|120.65||130.29|127.29|132.89||153.57|135.31|155.03||211.57|237.63|253.53||285.45|323.59|347.88||375.23|375|369.7||448.58|434.69|495.06||517.03|553.52|596.96||700.94|784.41|767.39||813.97|742.16|724.98||539.82|589.5|765.44||705.53|733.47|847.34||1123.04|1144.38|1057.96||1207.42|1128.98|1118.37||1623.57|1784.84|1986.35||2137.39|2532.88|2438.85||2481.72|2477.13|2762.13||3133.69|3009|3350.21||3768.38|3709.12||
2025-10-30 06:28:46|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:28:47|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85|99.98||
2025-10-30 06:28:52|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75|36.47||
2025-10-30 06:28:58|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64|53.6||
2025-10-30 06:29:02|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73|80.47||
2025-10-30 06:29:07|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:29:08|usa_0221|STI|price_second_month|0.095744680851064||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.5|507.5||529|541|478||22|17.875|35.06||3.88|4.7||
2025-10-30 06:29:10|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58|152.39||
2025-10-30 06:29:15|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77|195.85||
2025-10-30 06:29:19|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59|107.62||
2025-10-30 06:29:24|usa_0225|PLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.62|17.87|17.25|18|19|22|20.12|21.12|23|23.5|23.8125|20|22.13|20.75|20.44|19.63|18.19|18.06|20.69|22.88|21|20.52|21.4|21.99|21.95|22.5|23.95|24.94|24.58|24.78|26.89|28.19|30.5|33.13|32.06|36.15|40.23|39.76|40.84|43.51|45.36|52.52|49.45|56.46|65.17|66.13|64.66|60.16|65.42|53.88|61.93|43.06|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.35|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6|113.78||
2025-10-30 06:29:28|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33|72.51||
2025-10-30 06:29:32|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55|80.34||
2025-10-30 06:29:37|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03|82.33||
2025-10-30 06:29:43|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64|25.66||
2025-10-30 06:29:48|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65|56.13||
2025-10-30 06:29:55|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.77|27.87||
2025-10-30 06:30:00|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:01|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47|42.52||
2025-10-30 06:30:04|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44|78.33||
2025-10-30 06:30:09|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02|245.7||
2025-10-30 06:30:15|usa_0237|VNO|price_second_month|0|||||||||||||||||||||||||||||38.2446|35.4998|38.7936|38.2446|48.7226|10.0644|9.4678|11.2538|11.8028|12.2602|13.2667|16.8825|13.0398|13.5887|13.6327|13.1313|13.2228|13.0837|11.5283|12.5347|12.4432|13.5887|12.9922|13.7717|14.0901|15.2356|16.5166|21.1828|25.0695|25.4354|32.7989|31.0642|28.0924|22.9687|27.8143|25.1646|28.4072|24.7986|23.1005|22.3905|25.6184|27.0823|27.0384|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0452|41.6482|40.0013|45.9375|53.7987|50.2853|57.6048|62.9627|62.4723|65.1367|65.7954|77.5213|92.3068|93.1046|88.5738|78.0191|65.8759|61.1621|71.5339|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8582|59.3323|59.7129|68.3133|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.929|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83|38.91|42.94|47.28|41.88|40.14|43.28|34.96|26.22|25.29|19.78|13.56|24.02|23.54|26.3|24.52|34.37|43.05|42.04|37.67|38.03||
2025-10-30 06:30:20|usa_0238|FISV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:21|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82|351.67||
2025-10-30 06:30:24|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:25|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95|62.41||
2025-10-30 06:30:30|usa_0243|FIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|35.52|42.37|33.1|24.4|23.85|27|29.96|34.6|32.88|37.73|37.6|34.4|34.1|37.55|33.9|40.77|38.74|36.13|35.93|39.92|47.55|50.27|48.35|42.96|41.41|40.18|22.23|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22|69.73||
2025-10-30 06:30:33|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:34|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.625|14.75|15.75|17|14.565|14|10.47|7.53|8.375|5.815|6.53|4.72|7.065|8.03|7.905|6.875|4.595|4.905|4.03|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48|44.4||
2025-10-30 06:30:39|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94|91.73||
2025-10-30 06:30:43|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:44|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|167.04|130.98||
2025-10-30 06:30:49|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07|58.27||
2025-10-30 06:30:53|usa_0251|SWKS|price_second_month|0.00942655145326|||||||||||||||||||||||||||||1|0.7933|0.8333||1.1667|1|0.8333||0.8333|0.9167|1.1267||1.1667|1.96|1.3767||1.2933|1.96|2.0833||4.75|5.9567|4.71||2.96|2.5433|2.6267||2.77|6.1667|5.3733||4.98|3.7933|12||23.815|28.205|28.655||44.06|34.06|37||29.55|19.37|21.8||5.55|4.53|8.62||6.77|9.1|8.7||8.73|9.48|9.43||7.37|7.02|5.09||5.51|5.19|7.08||7.35|9.04|8.5||9.87|8.36|5.54||9.79|13.24|14.19||16.79|20.67|28.63||22.98|17.96|16.22||27.32|23.56|20.3||21.89|24.84|28.56||46.96|58.05|72.71||104.1|84.21|76.83||63.28|76.14|74.66||95.95|101.9|94.95||96.65|90.71|67.02||77.27|79.25|120.88||127.86|145.5|152.88||191.75|164.78|155.14||92.64|85.27|91.13||110.69|98.59|112.42||106.58|98.77|88.68||74.52|76.98||
2025-10-30 06:30:59|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:00|usa_0253|MCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.0938|4.4063|4.4688|4.5313|4.0625|4.25|4.5938|4.9063|5.25|5.25|6.2813|6.3438|4.3125|5.6563|6.4375|6.5625|4.9063|5.0625|9.8125|11.5625|12.4375|12.97|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32|509.76||
2025-10-30 06:31:04|usa_0254|LNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21|10|7|9|10|14|14|15.5|2|7|5.8|9.5|8|7.12|5.34|4.76|4.38|2|1.5|2.76|3.06|3.12|1|2.38|1.76|1.88|1|1.5|1.11|0.85|0.4|0.59|0.62|0.64|0.485|0.69|1.35|2.96|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05|56.69|67.39|84.9|87.46|104.81|132.9|136.77|160.18|175.36|157.34|139.77|163.2|182.15|155.2|157.79|185.26|224.01|228.56|236.99|241.82||
2025-10-30 06:31:08|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93|108.86||
2025-10-30 06:31:13|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.2233|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34|473.295||
2025-10-30 06:31:17|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59|81.13||
2025-10-30 06:31:19|usa_0258|HES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:20|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78|171.95||
2025-10-30 06:31:24|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84|132.31||
2025-10-30 06:31:28|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7|759.35||
2025-10-30 06:31:33|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49|98.23||
2025-10-30 06:31:39|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:40|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|13.88|14.88|14.5|14.25|14.13|20.375|21.8125|21.5625|22.1875|19.25|21.225|15.1|16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46|21.89||
2025-10-30 06:31:44|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1|72.39||
2025-10-30 06:31:49|usa_0267|DLTR|price_second_month|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04|94.37||
2025-10-30 06:31:56|usa_0268|ROP|price_second_month|0.16066945606695|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84|498.69||
2025-10-30 06:32:02|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91|25.87||
2025-10-30 06:32:07|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74|131.28||
2025-10-30 06:32:13|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63|79.5||
2025-10-30 06:32:18|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:19|usa_0274|MAR|price_second_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.19|12.11|14.5||18.69|16.345|15.78||18.03|18.22|21.125||23.67|16.7|20.325||19.025|14.495|16.435||19.21|21.515|23.1||24.94|25.98|31.49||34.11|31.5|33.485||38.12|38.64|47.72||43.24|43.47|34.18||26.24|26.09|19.45||22.07|27.59|27.25||29.94|35.83|41.54||35.49|27.24|29.17||39.2|39.1|37.27||40.37|42.06|49.351||64.1|69.9|78.03||74.39|68.2|67.04||66.46|67.33|82.68||100.31|110.26|135.73||126.6|132.03|108.56||140.29|124.37|151.43||85.73|92.58|131.92||136.52|148.09|165.24||136.01|140.14|148.89||183.69|196.56|225.51||241.77|248.6|278.94||273.21|260.44||
2025-10-30 06:32:24|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:25|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64|201.66||
2025-10-30 06:32:34|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19|45.77||
2025-10-30 06:32:40|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|56.61|42.46||
2025-10-30 06:32:44|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||6.0938|5.875|6.0625|4.9688|5.5313|5.7038|6.485|6.5625|7.9225|9.1575|9|9.8125|10.595|13.1875|17.75|17.0325|20.4375|25.94|19.5|30.72|35.44|38.44|33.065|36.095|51.25|55.63|57.69|61|61.69|62.73|48|70.44|71.28|70.08|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53|40.69|59.61|55.11|47.09|49.39|60.46|35.69|25.15|25.25|23.54|23.05|20.96|28.68|29.15|22.99|21.1|14.04|8.18|8.48|15.37||
2025-10-30 06:32:49|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|144.33|117.4||
2025-10-30 06:32:54|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|18.26|17.38||
2025-10-30 06:32:59|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93|247.06||
2025-10-30 06:33:05|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81|64.07||
2025-10-30 06:33:10|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25|31.95||
2025-10-30 06:33:14|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55|343.43||
2025-10-30 06:33:19|usa_0290|MOS|price_second_month|0.68173913043478|||||||||||||||||||||39.375|37.375|44.125||33.5|35.875|33.75||35.125|33.5|34.875||46.125|54.625|56.75||42.875|41.75|42.625||29.375|34.25|45.375||34.625|44.5|43.75||54.125|63.375|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.5625|16.375||13.0156|14.5|15.5625||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48|34.68||
2025-10-30 06:33:25|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89|3.98||
2025-10-30 06:33:30|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89|78.6||
2025-10-30 06:33:33|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:33:34|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89|204.85||
2025-10-30 06:33:39|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09|93.15||
2025-10-30 06:33:45|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36|148.73||
2025-10-30 06:33:50|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14|42.93||
2025-10-30 06:33:55|usa_0298|HST|price_second_month|0.21341956345998|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36|17.02||
2025-10-30 06:34:01|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13|267.01||
2025-10-30 06:34:05|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94|29.69|28.88|30.94|29.25|31.81|28.56|23.31|18.5|25.13|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94|43.62||
2025-10-30 06:34:09|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69|183.75||
2025-10-30 06:34:15|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43|74.29||
2025-10-30 06:34:20|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|26.62|25.62|30.5|29.9|33.47|30.41|32.67|32.93|34.79|35.43|33.85|37.44|35.49|38.44|40.99|40.23|42.65|42.85|42.8|39.98|38.99|34.39|37.04|32.59|20.36|24.72|30.19|32.23|31.05|35.62|34.57|34.8|36.35|39.86|38.14|30.49|26.7|28.8|27.97|29.09|26.98|30.31|34.95|33.09|38.02|34.39|35.09|37.91|38.14|39.27|40.47|38.82|39.49|35.82|41.44|41.53|42.61|42.3|43.09|45.39|44.08|39.39|38.56|44.68|48.32|52.96|64.91|68.68|71.26|74.48|66.62|75.6|79.5|82.31|96.7|116.86|121.47|102.45|96.56|109.9|115.2|121.03|124.49|129.07|138.46|156.81|172.63|171.18|161.2|178.82|195.12|176.68||
2025-10-30 06:34:23|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|1.3383|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.0208|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22|81.34||
2025-10-30 06:34:27|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:28|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|13.75|13.71|11.4167|11.6267|12|15.25|8.6267|10.73|10.23|6.3333|8.8533|2.96|5.1267|2.6867|2.3767|1|1.3133|2.3333|3.52|5.86|6.3|6.8833|7.55|7.45|7.8|7.38|8.55|6.9167|8.0833|10.1333|12.7267|15.17|15.4733|15.155|16.61|21.12|23.03|22.955|26.245|29.195|26.48|29.18|26.605|27.25|27.615|28.76|30.98|24.815|25.94|28.695|25.125|23.46|22.555|25.855|29.62|30.805|31.715|32.31|36.35|39.685|42.025|36.79|38.09|43.275|40.625|48.635|54|59.81|62.035|53.755|59.55|68.73|70.59|74.68|76.53|74.6|83.78|75.64|73.04|65.97|77.32|64.63|63.35|69.41|66.26|58.56|61.06|72.02|66.84|69.29|66.06|56.9|43.42|56.37|71.77|77.62|80.96|86.76|109.85|102.13|120.07|130.77|94.5|112.77|97.49|85.29|73.73|82.26|93.67|102.42|101.46|126.97|147.12|150.92|166.17|147.88|136.26|137.76||
2025-10-30 06:34:32|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56|4.91||
2025-10-30 06:34:35|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:36|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65|136.65||
2025-10-30 06:34:42|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91|27.08||
2025-10-30 06:34:48|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88|118.2||
2025-10-30 06:34:53|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:54|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57|317.67||
2025-10-30 06:34:59|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52|139.33||
2025-10-30 06:35:05|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01|128.35||
2025-10-30 06:35:09|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09|42.76||
2025-10-30 06:35:13|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9|270.21||
2025-10-30 06:35:18|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13|6.47||
2025-10-30 06:35:21|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54|42.27||
2025-10-30 06:35:26|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28|88.09||
2025-10-30 06:35:31|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56|1013.5||
2025-10-30 06:35:37|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97|363.22||
2025-10-30 06:35:41|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:35:42|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21|29.12||
2025-10-30 06:35:48|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89|84.45||
2025-10-30 06:35:51|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|13.42|16.56|13.4|12.4|14.28|25.35|31.04|31.03|71.26|51.85|38.29|40.38|37.24|24.97|21.65|17.72|14.19|19.03|18.6|21.4|22.15|11.56|28.05|18.94|9.09|8.8|11.61|12.76|15.3|11.87|23.19|13.99|13.98|14.46|13.83|10.47|7.95|6.36|6.57|8.78|14.6|12.38|26.89|30.35|27.83|18.91|16.17|16.94|25.01|22.92|21.51|21.86|13.27|13.95|16.99|15.63|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32|69.33|94.87|73.72|72.65|89.26|36.45|30.99|27.07|25.29|21.06|18.96|23.92|18.01|27.18|15.32|10.31|5.95|8.92|6.6|9.31||
2025-10-30 06:35:55|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.16|120|41.6|23.36|52.8|40|14.72|9.92|11.2|3.45|8.32|18.54|26.71|28.49|31.55|31.79|38.88|43.79|38.1|38.97|39.92|52.44|58.28|57.67|76.51|82.67|87.38|88.51|104.11|69.35|95.49|80.5|45.41|46.41|74.4|84.37|96.19|94.47|92.01|91.21|77.6|86.44|101.4|94.04|100.02|140.18|163.11|197.65|185.76|211.55|202.64|173.74|160.7|189.96|198.75|218.26|227.17|224.175|268.07|269.77|296.5|303.69|362|368.65|338.76|376.07|441.01|468.41|464.49|392.1|396.85|436.13|385.28|423.5|485.79|556.28|566.85|572.8|697.63|789.78|697.79|648.34|736.72|843.45|812.2|709.73|687.09|657.37|690.65|688.27|745.55|781.38|815.01|888.82|762.98|834.36|981.48|904.62|888.82|786.19||
2025-10-30 06:35:58|usa_0333|L|price_second_month|0|||||||||||||||||||||||||||||8.3608|7.0375|6.9942|7.8275|7.705|7.79|8.0542|8.2058|8.71|8.7575|8.93|7.8192|7.2242|7.1867|7.1675|7.9167|7.4167|7.5833|7.1983|8.0942|9.9067|10.9483|12.7917|14.1667|13.2917|12.48|15.4583|17.0217|16.2083|17|17.6883|16.73|15.125|14.0633|16.6667|13.0317|13.5517|13.0833|10.6667|7.4167|10.98|13.49|15.75|18.1117|22.9967|16.2733|18.9433|19.4433|19.0333|17.5033|13.4933|14.57|16.0333|13.72|14.21|20.0967|19.21|18.9333|23.3033|23.76|25.1|29.23|32.1933|30.7533|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29|96.8||
2025-10-30 06:36:04|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06|84.61||
2025-10-30 06:36:09|usa_0335|RF|price_second_month|0|||||||||||||||||||||||||||||5.4567|5.5|5.6667|7.54|8.29|9.2067|9.0833|9.1667|10.6667|10.54|11.1667|12.8767|10.8767|10.7933|10.0833|10.0833|11.3967|12.0433|10.4167|11|11.8333|13.4167|14|15.2933|15.75|15.25|17.8767|19.6267|19.9167|22.8333|25.7533|26.5|27.42|23.0867|25.8333|25.3333|25.2533|23.54|18.2933|13.5|15.08|14.5|16.1667|20|20.6867|19.6|19.18|21.6667|24.0333|35.72|34.74|32.38|35.04|35.26|37.11|36.9|38.02|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44|27.39||
2025-10-30 06:36:14|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:15|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74|184.8||
2025-10-30 06:36:20|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13|51.84||
2025-10-30 06:36:26|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:27|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:28|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03|80.16||
2025-10-30 06:36:33|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93|79.13||
2025-10-30 06:36:36|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18|18.4||
2025-10-30 06:36:41|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99|186.58||
2025-10-30 06:36:44|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.981|1.8534|1.6645|1.6387|0.8333|0.5906|0.8054|0.6185|0.5648|0.4424|0.4167|0.4575|0.2427|0.2813|0.3887|0.524|0.6185|0.8054|0.8591|15.4375|25.4092|30.51|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5312|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9945|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.6689|76.1138|85.4691|82.2304|87.4965|80.3576|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7982|260.6254|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97|277.99||
2025-10-30 06:36:49|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86|19.36||
2025-10-30 06:36:55|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38|472.46||
2025-11-05 06:45:34|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|270.04|
2025-11-05 06:45:41|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|114.14|
2025-11-05 06:45:46|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|514.33|
2025-11-05 06:45:51|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|186.86|
2025-11-05 06:45:57|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|487.66|
2025-11-05 06:46:02|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|87.13|
2025-11-05 06:46:07|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|304.2|
2025-11-05 06:46:12|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|309.25|
2025-11-05 06:46:17|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|147.17|
2025-11-05 06:46:22|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|24.3|
2025-11-05 06:46:26|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|270.04|
2025-11-05 06:46:27|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|153.39|
2025-11-05 06:46:30|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|114.14|
2025-11-05 06:46:31|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|39.32|
2025-11-05 06:46:35|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|514.33|
2025-11-05 06:46:37|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|111.47|
2025-11-05 06:46:39|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|186.86|
2025-11-05 06:46:43|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|487.66|
2025-11-05 06:46:42|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|24.44|
2025-11-05 06:46:47|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|87.13|
2025-11-05 06:46:48|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|83.86|
2025-11-05 06:46:52|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|304.2|
2025-11-05 06:46:55|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.54|
2025-11-05 06:46:56|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|309.25|
2025-11-05 06:47:00|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|68.66|
2025-11-05 06:47:01|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|147.17|
2025-11-05 06:47:05|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|41.9183|
2025-11-05 06:47:05|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|24.3|
2025-11-05 06:47:07|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|101.01|
2025-11-05 06:47:10|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|153.39|
2025-11-05 06:47:14|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|39.32|
2025-11-05 06:47:13|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-05 06:47:19|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|111.47|
2025-11-05 06:47:20|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|37.03|
2025-11-05 06:47:23|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|24.44|
2025-11-05 06:47:26|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|123|
2025-11-05 06:47:29|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|83.86|
2025-11-05 06:47:33|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|27.44|
2025-11-05 06:47:36|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.54|
2025-11-05 06:47:37|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|277.54|
2025-11-05 06:47:41|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|278.06|
2025-11-05 06:47:39|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|68.66|
2025-11-05 06:47:45|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|41.9183|
2025-11-05 06:47:44|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|300.85|
2025-11-05 06:47:46|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|101.01|
2025-11-05 06:47:51|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-05 06:47:52|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-05 06:47:58|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|249.32|
2025-11-05 06:47:59|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|37.03|
2025-11-05 06:48:04|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-05 06:48:06|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|123|
2025-11-05 06:48:09|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-05 06:48:13|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|340.3|
2025-11-05 06:48:10|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|27.44|
2025-11-05 06:48:17|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|277.54|
2025-11-05 06:48:17|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-05 06:48:21|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|278.06|
2025-11-05 06:48:23|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|147.66|
2025-11-05 06:48:24|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|300.85|
2025-11-05 06:48:26|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|296.7|
2025-11-05 06:48:30|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-05 06:48:32|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|78.08|
2025-11-05 06:48:36|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|249.32|
2025-11-05 06:48:39|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-05 06:48:38|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|330.83|
2025-11-05 06:48:44|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-05 06:48:44|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|172.84|
2025-11-05 06:48:48|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|340.3|
2025-11-05 06:48:50|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.12|
2025-11-05 06:48:52|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-05 06:48:58|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|147.66|
2025-11-05 06:48:58|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|198.05|
2025-11-05 06:49:01|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|296.7|
2025-11-05 06:49:03|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-11-05 06:49:06|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|78.08|
2025-11-05 06:49:10|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|160.59|
2025-11-05 06:49:15|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:16|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|36.48|
2025-11-05 06:49:12|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|330.83|
2025-11-05 06:49:19|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|172.84|
2025-11-05 06:49:19|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|45.59|
2025-11-05 06:49:23|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.12|
2025-11-05 06:49:24|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|57.31|
2025-11-05 06:49:28|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|198.05|
2025-11-05 06:49:29|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|149.33|
2025-11-05 06:49:33|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-11-05 06:49:34|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|220.91|
2025-11-05 06:49:38|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|160.59|
2025-11-05 06:49:40|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|215.89|
2025-11-05 06:49:43|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:44|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|36.48|
2025-11-05 06:49:43|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|299.21|
2025-11-05 06:49:47|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|45.59|
2025-11-05 06:49:51|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:51|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|57.31|
2025-11-05 06:49:52|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|552.75|
2025-11-05 06:49:56|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:56|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|149.33|
2025-11-05 06:49:57|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-11-05 06:50:00|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|220.91|
2025-11-05 06:50:02|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|87.91|
2025-11-05 06:50:06|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|215.89|
2025-11-05 06:50:09|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|299.21|
2025-11-05 06:50:08|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|196.46|
2025-11-05 06:50:15|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:16|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|552.75|
2025-11-05 06:50:15|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|80.71|
2025-11-05 06:50:20|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:21|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-11-05 06:50:21|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-11-05 06:50:25|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|87.91|
2025-11-05 06:50:27|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|46.43|
2025-11-05 06:50:31|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|196.46|
2025-11-05 06:50:32|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|81.68|
2025-11-05 06:50:37|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|80.71|
2025-11-05 06:50:37|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|79.6|
2025-11-05 06:50:41|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-11-05 06:50:43|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|360.49|
2025-11-05 06:50:48|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:46|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|46.43|
2025-11-05 06:50:51|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|81.68|
2025-11-05 06:50:49|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|906.86|
2025-11-05 06:50:54|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|79.6|
2025-11-05 06:50:55|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|125.8|
2025-11-05 06:50:58|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|360.49|
2025-11-05 06:51:04|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:51:00|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59||
2025-11-05 06:51:06|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|93.25|
2025-11-05 06:51:05|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|906.86|
2025-11-05 06:51:10|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|125.8|
2025-11-05 06:51:10|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45||
2025-11-05 06:51:16|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.53|
2025-11-05 06:51:15|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59||
2025-11-05 06:51:20|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|93.25|
2025-11-05 06:51:18|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|76.55|
2025-11-05 06:51:24|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|56.08|
2025-11-05 06:51:23|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45||
2025-11-05 06:51:29|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.53|
2025-11-05 06:51:28|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|159.36|
2025-11-05 06:51:31|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|76.55|
2025-11-05 06:51:36|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|56.08|
2025-11-05 06:51:34|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|12.79|
2025-11-05 06:51:40|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|159.36|
2025-11-05 06:51:40|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|40.08|
2025-11-05 06:51:45|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18||
2025-11-05 06:51:45|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|12.79|
2025-11-05 06:51:49|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|182.59|
2025-11-05 06:51:49|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|40.08|
2025-11-05 06:51:54|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18||
2025-11-05 06:51:54|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-11-05 06:51:59|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|22.59|
2025-11-05 06:51:58|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|182.59|
2025-11-05 06:52:03|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|66.87|
2025-11-05 06:52:03|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-11-05 06:52:08|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|22.59|
2025-11-05 06:52:06|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|25.84|
2025-11-05 06:52:10|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|66.87|
2025-11-05 06:52:10|usa_0083|MS|price_second_month|0.79459002535926|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-11-05 06:52:13|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|25.84|
2025-11-05 06:52:16|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|484.98|
2025-11-05 06:52:16|usa_0083|MS|price_second_month|0.79459002535926|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-11-05 06:52:21|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|484.98|
2025-11-05 06:52:21|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.83|
2025-11-05 06:52:27|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.83|
2025-11-05 06:52:28|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|565.24|
2025-11-05 06:52:33|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|565.24|
2025-11-05 06:52:34|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-11-05 06:52:39|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|105.26|
2025-11-05 06:52:39|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-11-05 06:52:44|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|105.26|
2025-11-05 06:52:44|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|213.83|
2025-11-05 06:52:50|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|841.67|
2025-11-05 06:52:48|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|213.83|
2025-11-05 06:52:55|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|841.67|
2025-11-05 06:52:54|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82||
2025-11-05 06:53:00|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|547.58|
2025-11-05 06:53:00|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82||
2025-11-05 06:53:05|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|182.95|
2025-11-05 06:53:06|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|547.58|
2025-11-05 06:53:10|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|79.46|
2025-11-05 06:53:11|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|182.95|
2025-11-05 06:53:14|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-11-05 06:53:17|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|79.46|
2025-11-05 06:53:19|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1059.91|
2025-11-05 06:53:20|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-11-05 06:53:25|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1059.91|
2025-11-05 06:53:24|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|108|
2025-11-05 06:53:28|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|108|
2025-11-05 06:53:31|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|220.68|
2025-11-05 06:53:34|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|220.68|
2025-11-05 06:53:35|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|81.69|
2025-11-05 06:53:41|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:38|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|81.69|
2025-11-05 06:53:43|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:43|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|135.75|
2025-11-05 06:53:45|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|135.75|
2025-11-05 06:53:47|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|259.22|
2025-11-05 06:53:49|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|259.22|
2025-11-05 06:53:54|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-11-05 06:53:54|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-11-05 06:53:58|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|343.47|
2025-11-05 06:53:58|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|343.47|
2025-11-05 06:54:04|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|59.32|
2025-11-05 06:54:04|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|59.32|
2025-11-05 06:54:09|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:09|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:10|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|100.64|
2025-11-05 06:54:10|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|100.64|
2025-11-05 06:54:17|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|180.35|
2025-11-05 06:54:17|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|180.35|
2025-11-05 06:54:21|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|137.74|
2025-11-05 06:54:22|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|137.74|
2025-11-05 06:54:28|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|92.73|
2025-11-05 06:54:28|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|92.73|
2025-11-05 06:54:34|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63||
2025-11-05 06:54:33|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63||
2025-11-05 06:54:40|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.81|
2025-11-05 06:54:39|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.81|
2025-11-05 06:54:45|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|72.81|
2025-11-05 06:54:46|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|72.81|
2025-11-05 06:54:49|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|17.94|
2025-11-05 06:54:49|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|17.94|
2025-11-05 06:54:55|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31||
2025-11-05 06:54:55|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31||
2025-11-05 06:55:01|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|44.44|
2025-11-05 06:55:01|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|44.44|
2025-11-05 06:55:04|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|56.51|
2025-11-05 06:55:04|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|56.51|
2025-11-05 06:55:10|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|105.04|
2025-11-05 06:55:09|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|105.04|
2025-11-05 06:55:13|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05|55.65|
2025-11-05 06:55:14|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05|55.65|
2025-11-05 06:55:18|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|628|
2025-11-05 06:55:19|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|628|
2025-11-05 06:55:24|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|264.66|
2025-11-05 06:55:23|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|264.66|
2025-11-05 06:55:28|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0131|YUM|price_second_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-11-05 06:55:31|usa_0131|YUM|price_second_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-11-05 06:55:34|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|277.28|
2025-11-05 06:55:37|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|277.28|
2025-11-05 06:55:40|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61||
2025-11-05 06:55:42|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61||
2025-11-05 06:55:45|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|12.65|
2025-11-05 06:55:51|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:48|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|12.65|
2025-11-05 06:55:53|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:54|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|93.84|
2025-11-05 06:55:52|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|93.84|
2025-11-05 06:55:58|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|35.84|
2025-11-05 06:55:58|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|35.84|
2025-11-05 06:56:05|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|111.04|
2025-11-05 06:56:03|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|111.04|
2025-11-05 06:56:10|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|577.14|
2025-11-05 06:56:10|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|577.14|
2025-11-05 06:56:16|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|116.15|
2025-11-05 06:56:16|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|116.15|
2025-11-05 06:56:21|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|283.8|
2025-11-05 06:56:21|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|283.8|
2025-11-05 06:56:27|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|377.72|
2025-11-05 06:56:28|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|377.72|
2025-11-05 06:56:34|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|240.77|
2025-11-05 06:56:33|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|240.77|
2025-11-05 06:56:38|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91||
2025-11-05 06:56:39|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91||
2025-11-05 06:56:42|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|94.92|
2025-11-05 06:56:42|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|94.92|
2025-11-05 06:56:47|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|244.92|
2025-11-05 06:56:48|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|244.92|
2025-11-05 06:56:53|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|169.11|
2025-11-05 06:56:53|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|169.11|
2025-11-05 06:56:59|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|60.12|
2025-11-05 06:56:59|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|60.12|
2025-11-05 06:57:05|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|362.61|
2025-11-05 06:57:06|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|362.61|
2025-11-05 06:57:12|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|180.5|
2025-11-05 06:57:11|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|180.5|
2025-11-05 06:57:17|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|195.26|
2025-11-05 06:57:16|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|195.26|
2025-11-05 06:57:22|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|258.66|
2025-11-05 06:57:27|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|258.66|
2025-11-05 06:57:29|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|195.34|
2025-11-05 06:57:34|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:32|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|195.34|
2025-11-05 06:57:36|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:35|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-11-05 06:57:37|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-11-05 06:57:41|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|179.04|
2025-11-05 06:57:42|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|179.04|
2025-11-05 06:57:46|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77||
2025-11-05 06:57:47|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77||
2025-11-05 06:57:52|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|421.67|
2025-11-05 06:57:53|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|421.67|
2025-11-05 06:57:57|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|29.67|
2025-11-05 06:57:58|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|29.67|
2025-11-05 06:58:04|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|108.81|
2025-11-05 06:58:09|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|108.81|
2025-11-05 06:58:10|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|85.21|
2025-11-05 06:58:16|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|267.85|
2025-11-05 06:58:20|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:14|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|85.21|
2025-11-05 06:58:24|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|267.85|
2025-11-05 06:58:21|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|46.38|
2025-11-05 06:58:28|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:34|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|46.38|
2025-11-11 17:46:37|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|273.55|
2025-11-11 17:46:41|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|120.16|
2025-11-11 17:46:45|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|504.98|
2025-11-11 17:46:49|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|192.6|
2025-11-11 17:46:53|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|497.01|
2025-11-11 17:46:57|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|86.6|
2025-11-11 17:47:02|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|310.34|
2025-11-11 17:47:06|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|316.92|
2025-11-11 17:47:16|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|147.75|
2025-11-11 17:47:20|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.04|
2025-11-11 17:47:24|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|156.8|
2025-11-11 17:47:27|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|273.5|
2025-11-11 17:47:28|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|40.63|
2025-11-11 17:47:30|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|120.175|
2025-11-11 17:47:32|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|114.33|
2025-11-11 17:47:34|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|505.26|
2025-11-11 17:47:36|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|25.255|
2025-11-11 17:47:38|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|192.6|
2025-11-11 17:47:41|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|90.12|
2025-11-11 17:47:42|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|496.95|
2025-11-11 17:47:45|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.83|
2025-11-11 17:47:45|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|86.56|
2025-11-11 17:47:49|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|310.14|
2025-11-11 17:47:49|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|71.32|
2025-11-11 17:47:53|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.0102|
2025-11-11 17:47:52|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|316.92|
2025-11-11 17:47:54|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|101.245|
2025-11-11 17:47:56|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|147.77|
2025-11-11 17:48:00|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.04|
2025-11-11 17:47:58|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-11 17:48:03|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|156.81|
2025-11-11 17:48:04|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|37.79|
2025-11-11 17:48:07|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|40.63|
2025-11-11 17:48:08|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|121.01|
2025-11-11 17:48:11|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|114.33|
2025-11-11 17:48:12|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|27.585|
2025-11-11 17:48:14|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|25.255|
2025-11-11 17:48:17|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|289.33|
2025-11-11 17:48:19|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|90.09|
2025-11-11 17:48:21|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|289.84|
2025-11-11 17:48:23|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.84|
2025-11-11 17:48:23|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|313.14|
2025-11-11 17:48:27|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|71.325|
2025-11-11 17:48:32|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.0102|
2025-11-11 17:48:28|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-11 17:48:33|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|101.24|
2025-11-11 17:48:34|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|248.34|
2025-11-11 17:48:36|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-11 17:48:37|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-11 17:48:41|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|37.77|
2025-11-11 17:48:41|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-11 17:48:45|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|336.87|
2025-11-11 17:48:44|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|121.06|
2025-11-11 17:48:48|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|27.585|
2025-11-11 17:48:48|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-11 17:48:52|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|289.33|
2025-11-11 17:48:53|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|156.77|
2025-11-11 17:48:55|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|289.84|
2025-11-11 17:48:56|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|334.82|
2025-11-11 17:48:58|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|313.14|
2025-11-11 17:49:00|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|79.425|
2025-11-11 17:49:03|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-11 17:49:05|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|323|
2025-11-11 17:49:08|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|248.34|
2025-11-11 17:49:10|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|174.4|
2025-11-11 17:49:12|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-11 17:49:14|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|37.82|
2025-11-11 17:49:16|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-11 17:49:19|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|336.84|
2025-11-11 17:49:18|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|194.98|
2025-11-11 17:49:22|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-11 17:49:23|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-11-11 17:49:26|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|156.77|
2025-11-11 17:49:28|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|169.185|
2025-11-11 17:49:28|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|335.78|
2025-11-11 17:49:33|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:49:34|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|37.54|
2025-11-11 17:49:35|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|48.1|
2025-11-11 17:49:33|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|79.45|
2025-11-11 17:49:41|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|58.545|
2025-11-11 17:49:42|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|323.03|
2025-11-11 17:49:46|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|157.52|
2025-11-11 17:49:46|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|174.4|
2025-11-11 17:49:50|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|37.82|
2025-11-11 17:49:49|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|223.84|
2025-11-11 17:49:55|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|223.38|
2025-11-11 17:49:54|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|194.98|
2025-11-11 17:49:57|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|304.98|
2025-11-11 17:49:58|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-11-11 17:50:02|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:03|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|555.51|
2025-11-11 17:50:03|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|169.185|
2025-11-11 17:50:07|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:08|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:09|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|37.54|
2025-11-11 17:50:08|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-11-11 17:50:11|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|48.12|
2025-11-11 17:50:14|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|91.19|
2025-11-11 17:50:15|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|58.545|
2025-11-11 17:50:20|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|157.52|
2025-11-11 17:50:24|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|223.88|
2025-11-11 17:50:19|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|199.19|
2025-11-11 17:50:28|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|223.7|
2025-11-11 17:50:30|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|76.58|
2025-11-11 17:50:30|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|304.92|
2025-11-11 17:50:35|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:34|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-11-11 17:50:37|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|555.51|
2025-11-11 17:50:40|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:39|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|47.79|
2025-11-11 17:50:41|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-11-11 17:50:44|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|86.73|
2025-11-11 17:50:45|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|91.19|
2025-11-11 17:50:48|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|86.77|
2025-11-11 17:50:49|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|199.19|
2025-11-11 17:50:54|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|76.49|
2025-11-11 17:50:52|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|372|
2025-11-11 17:50:59|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:58|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-11-11 17:51:00|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|996.79|
2025-11-11 17:51:04|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|47.78|
2025-11-11 17:51:05|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|126.79|
2025-11-11 17:51:08|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|86.73|
2025-11-11 17:51:10|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59||
2025-11-11 17:51:12|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|86.8|
2025-11-11 17:51:14|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|94.7|
2025-11-11 17:51:16|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|372|
2025-11-11 17:51:21|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:51:18|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45||
2025-11-11 17:51:23|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|66.41|
2025-11-11 17:51:22|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|996.79|
2025-11-11 17:51:25|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|79.515|
2025-11-11 17:51:26|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|126.79|
2025-11-11 17:51:30|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|57.09|
2025-11-11 17:51:31|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59||
2025-11-11 17:51:33|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|160.12|
2025-11-11 17:51:34|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|94.7|
2025-11-11 17:51:38|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.405|
2025-11-11 17:51:38|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45||
2025-11-11 17:51:43|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|66.41|
2025-11-11 17:51:43|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42.66|
2025-11-11 17:51:45|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|79.515|
2025-11-11 17:51:48|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18||
2025-11-11 17:51:50|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|57.18|
2025-11-11 17:51:51|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|184.79|
2025-11-11 17:51:52|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|160.12|
2025-11-11 17:51:55|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-11-11 17:52:00|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|22.41|
2025-11-11 17:51:57|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.4|
2025-11-11 17:52:01|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|71.49|
2025-11-11 17:52:01|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42.67|
2025-11-11 17:52:05|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|27.01|
2025-11-11 17:52:06|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18||
2025-11-11 17:52:08|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-11-11 17:52:09|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|184.79|
2025-11-11 17:52:12|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|459.18|
2025-11-11 17:52:13|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-11-11 17:52:18|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|22.41|
2025-11-11 17:52:20|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|71.49|
2025-11-11 17:52:17|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.94|
2025-11-11 17:52:22|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|27.01|
2025-11-11 17:52:23|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|585.205|
2025-11-11 17:52:25|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-11-11 17:52:28|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-11-11 17:52:30|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|459.18|
2025-11-11 17:52:33|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|110.02|
2025-11-11 17:52:34|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.95|
2025-11-11 17:52:36|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|215.94|
2025-11-11 17:52:38|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|584.43|
2025-11-11 17:52:41|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|855.35|
2025-11-11 17:52:42|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-11-11 17:52:45|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82||
2025-11-11 17:52:47|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|110.11|
2025-11-11 17:52:50|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|569.22|
2025-11-11 17:52:50|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|215.94|
2025-11-11 17:52:55|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|855.35|
2025-11-11 17:52:54|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|185.86|
2025-11-11 17:52:59|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|77.59|
2025-11-11 17:52:58|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82||
2025-11-11 17:53:02|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-11-11 17:53:03|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|569.22|
2025-11-11 17:53:06|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1082.64|
2025-11-11 17:53:07|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|185.86|
2025-11-11 17:53:10|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|77.59|
2025-11-11 17:53:10|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|111.615|
2025-11-11 17:53:13|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-11-11 17:53:15|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|221.17|
2025-11-11 17:53:17|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1082.64|
2025-11-11 17:53:18|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|85.55|
2025-11-11 17:53:23|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:21|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|111.615|
2025-11-11 17:53:24|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|141.9|
2025-11-11 17:53:26|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:26|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|221.17|
2025-11-11 17:53:27|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|255.515|
2025-11-11 17:53:29|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|85.54|
2025-11-11 17:53:34|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:33|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-11-11 17:53:35|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|141.84|
2025-11-11 17:53:38|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:36|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|351.69|
2025-11-11 17:53:39|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|255.515|
2025-11-11 17:53:40|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|61.165|
2025-11-11 17:53:45|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:44|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-11-11 17:53:46|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|103.13|
2025-11-11 17:53:47|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|351.69|
2025-11-11 17:53:51|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|183.9|
2025-11-11 17:53:52|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|61.165|
2025-11-11 17:53:56|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:55|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|129.91|
2025-11-11 17:53:57|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|103.13|
2025-11-11 17:53:59|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.37|
2025-11-11 17:54:01|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|183.9|
2025-11-11 17:54:05|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|129.91|
2025-11-11 17:54:04|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63||
2025-11-11 17:54:09|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.37|
2025-11-11 17:54:10|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|28.51|
2025-11-11 17:54:14|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63||
2025-11-11 17:54:15|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|73.52|
2025-11-11 17:54:18|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|28.51|
2025-11-11 17:54:19|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|17.93|
2025-11-11 17:54:23|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|73.52|
2025-11-11 17:54:24|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31||
2025-11-11 17:54:26|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|17.93|
2025-11-11 17:54:28|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|43.56|
2025-11-11 17:54:30|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31||
2025-11-11 17:54:34|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|43.56|
2025-11-14 07:20:39|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|272.95|
2025-11-14 07:20:46|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|118.79|
2025-11-14 07:20:52|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|503.29|
2025-11-14 07:20:58|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|195.25|
2025-11-14 07:21:04|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.11|
2025-11-14 07:21:10|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|84.7|
2025-11-14 07:21:16|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|304.17|
2025-11-14 07:21:21|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|309.48|
2025-11-14 07:21:26|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|147.96|
2025-11-14 07:21:30|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.79|
2025-11-14 07:21:36|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|155.58|
2025-11-14 07:21:42|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11|
2025-11-14 07:21:47|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|107.61|
2025-11-14 07:21:52|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|25.75|
2025-11-14 07:21:58|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|92.93|
2025-11-14 07:22:02|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|52.87|
2025-11-14 07:22:07|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|71.07|
2025-11-14 07:22:13|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|41.7267|
2025-11-14 07:22:15|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|100.67|
2025-11-14 07:22:20|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-14 07:22:26|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|35.91|
2025-11-14 07:22:32|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.2|
2025-11-14 07:22:36|usa_0022|CMCSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0023|GOOGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0024|GOOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0025|IBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0026|PEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0028|ORCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0029|CSCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0030|V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0031|WMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0032|PM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0033|AMGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0034|CVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0035|UNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0037|SLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0038|BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0039|MDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0040|MMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0042|ACT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0043|BMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0044|MO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0045|BIIB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0046|UNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0048|MCD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0052|GS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0053|COP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0054|HON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0055|AIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0056|LOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0057|USB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0058|EBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0060|AXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0062|LLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0063|ABT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0064|NKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0067|COST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0068|FOXA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0070|CL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0072|TXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0073|F|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0075|OXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0076|ACN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0078|HPQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0079|DOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0082|KMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0083|MS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0084|LMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0085|DUK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0086|TMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0089|TGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0091|DHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0093|FDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0094|CAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0095|PNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0097|TJX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0099|BK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0101|NEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0107|ADP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0108|CRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0109|GD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0110|D|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0112|KMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0113|AMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0114|EMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0115|SO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0116|KR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0117|HAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0120|BAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0121|ADBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0123|WMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0129|CI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0131|YUM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0132|TRV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0133|GIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0134|AAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0136|SCHW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0137|CSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0138|JCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0139|NOC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0140|STT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0141|NSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0142|ETN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0143|APD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0144|AVGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0145|PPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0146|ITW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0147|VLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0148|ADM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0149|SYK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0150|MMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0152|ECL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0154|CAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0156|DE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0157|BDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0158|MU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0159|VRTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0160|LUV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0161|AFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0162|GLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0165|EXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0166|USD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0168|CCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0170|BBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0172|PSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0173|INTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0174|AON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0175|HUM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0176|EQR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0177|AMAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0178|AEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0184|DVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0188|ILMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0189|VFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0190|APA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0192|WM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0193|HCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0195|SHW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0198|CMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0199|PCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0200|BSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0201|AMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0203|IP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0205|DG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0208|ZTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0210|CB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0211|M|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0213|UAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0214|AZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0216|PCAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0217|PPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0219|SYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0222|ROST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0223|AVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0224|TROW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0227|WDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0228|PEG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0229|BEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0230|EIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0231|CCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0234|CMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0235|OMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0236|ADI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0237|VNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0238|FISV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0241|MNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0249|STZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0250|BMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0251|SWKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0253|MCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0254|LNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0255|APH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0258|HES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0260|EA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0262|PH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0263|ED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0265|IVZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0266|XEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0267|DLTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0268|ROP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0269|WY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0270|NTRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0271|K|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0278|MTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0279|FITB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0280|KMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0281|KSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0282|PAYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0283|CAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0284|PGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0285|ES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0289|ROK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0290|MOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0291|XRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0295|WHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0296|NUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0297|LNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0298|HST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0302|HSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0303|SWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0311|UA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0314|DTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0315|BF.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0316|CLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0318|ADSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0319|GPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0320|A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0321|BWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0323|HBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0324|NI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0325|ETR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0326|GWW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0329|HOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0330|CF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0332|EQIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0333|L|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0335|RF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0339|AME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0340|EQT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0344|TXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0346|MAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0347|NVDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0349|KEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0350|MSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0351|BG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0356|SLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0357|SJM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0358|SRCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0359|DOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0360|FAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0361|LRCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0362|TSCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0364|TDG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0365|COH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0366|KSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0367|TRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0368|CHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0369|XLNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0370|EFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0371|PNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0372|ATVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0374|NTAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0375|BBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0376|TSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0378|NWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0379|WU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0381|JWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0383|SIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0384|NEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0385|WEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0387|MKL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0389|XEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0392|VMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0393|RSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0395|LLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0397|AAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0400|GPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0402|UHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0404|CTXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0406|TAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0407|KIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0410|FNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0411|SIRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0412|MKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0413|AEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0415|TIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0416|AMTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0417|SEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0419|BLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0420|OKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0421|MXIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0422|EXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0423|MCHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0424|VAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0425|ULTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0427|KLAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0428|IFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0431|FRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0434|PII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0435|SWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0438|MAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0443|CMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0445|FTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0447|HTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0448|IPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0449|PVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0450|EXPD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0451|HBAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0452|RRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0453|WAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0454|FL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0455|CE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0456|ALKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0459|ASH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0460|LEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0461|MUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0462|COO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0463|ALK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0464|CNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0465|UTHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0466|DLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0468|HRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0469|FFIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0470|CINF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0471|FLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0472|UNM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0473|TW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0474|DOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0475|SNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0476|TMUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0477|HRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0478|ENR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0480|MLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0481|PHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0482|MGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0483|CIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0485|CMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0486|DRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0487|RE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0488|UDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0489|NRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0490|CTAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0491|RAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0493|RL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0494|MAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0495|WDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0496|ETFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0497|ANSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0498|NAVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0499|CNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0500|GCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0501|RHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0502|PANW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0503|HOLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0504|CHK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0505|CPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0508|Y|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0509|ACGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0510|JBHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0511|NWSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0512|FRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0513|ALNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0514|LKQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0515|EXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0517|QSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0518|HRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0520|FLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0521|PKG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0522|CCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0524|FBHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0525|IT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0526|FMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0527|AGNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0528|DISCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0530|GRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0531|GT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0532|VRSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0533|NYCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0534|CDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0535|SPLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0536|JLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0537|AJG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0538|HAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0540|SNPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0541|TMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0542|FTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0543|DISCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0544|HFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0545|MD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0546|ADT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0547|WSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0548|XRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0549|IDXX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0550|AYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0551|VMW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0552|VAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0553|HP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0554|MSCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0555|RJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0556|TOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0557|IRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0559|LNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0560|WBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0561|PNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0562|RLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0563|HII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0564|LAZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0565|FDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0566|DRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0567|ARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0569|ALB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0570|GPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0571|MAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0573|TDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0574|WPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0576|BKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0577|TRMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0578|CNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0579|SBNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0580|CPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0582|BR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0583|HAIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0584|RGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0585|KRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0586|CSGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0587|XYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0588|TSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0589|SPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0590|SIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0591|LEG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0592|RPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0593|OGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0595|KEYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0596|MRVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0597|AVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0598|HHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0599|ARW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0600|REG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0601|IEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0602|PWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0604|CYH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0605|OHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0606|JEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0608|CSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0610|WCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0612|MIDD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0613|ALLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0614|QGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0615|UGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0616|AIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0617|EWBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0618|NDAQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0619|WLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0620|PKI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0621|INGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0622|CAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0623|SEIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0624|JKHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0625|HCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0626|VOYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0629|MAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0630|LM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0631|SCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0632|NVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0633|GRMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0634|DKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0635|OII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0636|ZION|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0638|TRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0640|ALLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0641|DPZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0642|CDNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0643|ATO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0644|SAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0645|STWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0647|SBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0648|DCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0649|NNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0650|KAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0651|NFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0653|GNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0654|AXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0657|LPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0658|NCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0659|MSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0661|AVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0662|ON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0663|HXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0664|NDSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0665|WRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0666|CNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0667|EV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0668|SNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0669|TFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0670|R|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0671|GWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0672|CRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0673|OC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0674|LII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0675|NCLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0677|STLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0678|THC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0679|TRGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0680|LECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0683|AOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0684|CBOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0686|ACM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0688|HPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0690|JBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0691|ZBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0692|FTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0693|SRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0694|DNKN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0695|PBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0696|PACW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0697|LAMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0698|WTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0699|XLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0700|SON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0701|ACC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0702|AFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0703|RS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0704|PBCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0706|CXW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0707|BMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0708|Z|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0710|RNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0712|AMCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0714|ODFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0716|PTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0717|HUN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0718|FSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0719|VC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0720|ELS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0721|CFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0722|AN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0723|AIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0724|FLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0725|URBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0727|KEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0728|TCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0729|ALSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0730|FSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0731|GME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0733|NBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0734|CLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0735|GGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0736|NEU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0737|AGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0738|KATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0739|DEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0740|ALGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0741|MDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0743|CPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0744|GNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0745|WRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0746|EXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0747|SCCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0748|WTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0749|HLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0750|AGCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0751|WDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0752|PDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0753|ALR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0756|ATR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0758|GXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0759|OI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0761|INT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0762|GPOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0764|QEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0765|RGLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0766|OUT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0767|BRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0768|CFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0770|FLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0772|CREE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0773|EAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0774|SLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0775|AL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0778|SYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0779|TER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0781|TWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0782|GNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0783|ORI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0785|RRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0786|SPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0787|CRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0788|SNV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0789|TTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0790|OSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0791|SDRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0792|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0793|FEYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0794|NUAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0796|FOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0797|ITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0798|ARRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0799|RPAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0800|GHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0801|BPOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0802|TECH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0803|DATA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0804|SGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0805|CFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0808|LPLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0809|ICPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0810|X|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0813|SM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0814|S|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0815|G|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0816|CBSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0817|NUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0819|GRPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0821|SIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0822|TUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0823|CPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0824|BWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0825|AVP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0827|TPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0828|SWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0830|CLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0831|SFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0833|LBRDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0834|FHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0835|TKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0836|HLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0837|RBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0838|HTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0840|MUSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0841|DDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0842|EQC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0843|HDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0844|BKU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0845|RYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0846|CDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0848|ATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0849|MSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0851|CXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0852|CIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0853|CLGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0854|TGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0855|FII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0856|NATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0858|THG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0859|CMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0860|IPGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0861|HE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0863|CBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0865|DDD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0866|SKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0867|WLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0868|AOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0870|GLPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0871|DNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0872|WCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0874|CR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0876|PPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0877|VMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0878|SMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0879|WEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0880|AWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0881|CBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0882|WPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0883|MTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0885|TEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0886|HRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0887|BIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0888|MFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0889|THO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0890|PTEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0891|UFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0892|LSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0893|JCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0894|PDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0895|SSYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0896|VSTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0897|DRQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0900|DSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0901|ASB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0903|PGRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0904|LDOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0905|BOH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0906|BDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0907|OFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0908|JW.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0909|MYGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0911|CHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0912|DECK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0913|KMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0915|WPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0916|PRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0917|AMH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0918|BIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0919|SLGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0921|CRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0922|AWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0924|H|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0925|RDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0926|UPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0928|USG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0929|OAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0930|YELP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0933|ROL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0934|DNOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0935|CVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0936|UE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0937|UHAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0938|LTRPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0939|DBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0940|TDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0942|SATS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0943|TECD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0944|PAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0946|FULT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0947|TK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0948|KBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0949|MDRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0950|CHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0951|BRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0952|CRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0953|BAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0954|ERIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0955|AR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0957|DO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0959|OIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0961|PBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0962|SC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0965|ASNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0966|SPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0967|AAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0968|VSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0970|AXTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0971|COMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0972|DLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0973|IBKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0974|ROVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0975|ZNGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0976|LPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0977|GLNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0979|BOKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0980|AMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0981|KN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0982|ANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0983|NAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0984|COTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0985|SPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0986|PPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0987|UNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0988|BTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0989|MORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0990|MRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0991|SEAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0992|BRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0993|SERV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0995|MBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0996|MCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0997|LBRDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0998|ARMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0999|APAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1000|GEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1001|LC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1002|PINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1003|TDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1005|TFSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1006|SABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1007|TMST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1008|CNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1009|VEEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1010|OCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1011|RES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1012|SD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1013|KOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1014|GPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1017|CLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1018|MIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1019|ANAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1020|INOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1021|ZAYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1022|RYAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1023|FI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1024|AVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1025|TMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1027|CVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1029|USM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1030|CCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1031|EPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1032|ANET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1033|VRTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1034|VEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0000|ADNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0001|AGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0002|AGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0003|APLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0004|APTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0005|APY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0006|ARD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0007|ARNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0008|ATH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0009|BF.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0010|BHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0011|BHGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0012|BKI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0013|BKNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0014|BPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0015|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0016|BWXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0017|CABO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0018|CBRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0019|CC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0020|CDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0021|CDEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0022|CMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0023|CNDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0024|DOCU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0025|DVMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0026|DWDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0027|DXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0028|EAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0029|EHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0030|EQH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0031|EVRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0032|FDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0033|FHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0034|FND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0035|FOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0036|FTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0037|FWONA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0038|FWONK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0039|GDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0040|GDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0041|GLIBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0042|GTES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0043|HEI.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0044|HGV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0045|HPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0046|HUBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0047|IAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0048|IGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0049|INFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0050|INVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0051|IONS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0052|IQV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0053|JBGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0054|JEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0055|KDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0056|KHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0057|LEN.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0058|LGF.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0059|LGF.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0060|LSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0061|LSXMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0062|LSXMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0063|LULU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0064|LW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0065|MIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0066|MTCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0067|NTNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0068|NVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0069|NWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0070|NXPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0071|OKTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0072|OMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0073|OZK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0074|PEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0075|PK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0076|PS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0077|PSTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0078|PYPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0079|QRTEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0080|RIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0081|RVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0082|SNDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0083|SPGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0084|SQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0085|ST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0086|STAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0087|SWCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0088|TCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0089|TEAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0090|TPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0091|TRCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0092|TRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0093|TWLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0094|UAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0095|UNIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0096|UNVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0097|USFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0098|VER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0099|VIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0100|VICI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0101|VIRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0102|VSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0103|VST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0104|VVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0105|WBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0106|WELL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0107|WFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0108|WH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0109|WLTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0110|WP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0111|WRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0112|WYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0113|XOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0114|YUMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0115|ZBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0116|ZG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0117|CPRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0118|LIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0119|STX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0120|TEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0121|UBER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0122|BYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0123|LYFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0124|CGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0125|ACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0126|CRON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0127|TRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0128|AXIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0129|LBTYK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0130|LBTYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0131|MELI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0132|CHKP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0133|ACA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0134|ACIU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0135|AEGON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0136|AFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0137|AGNCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0138|AHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0139|AINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0140|APO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0141|AQNCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0142|ARCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0143|ARES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0144|ATUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0145|AUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0146|AUPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0147|AXGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0148|AY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0149|BFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0150|BFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0151|BHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0152|BPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0153|CBPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0154|CG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0155|CHSINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0156|CLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0157|CODI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0158|CORICVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0159|CPTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0160|CRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0161|CSIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0162|CVET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0163|DB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0164|DBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0165|DCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0166|DD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0167|DELL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0168|ELAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0169|ENBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0170|ESTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0171|ESV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0172|ETP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0173|ETRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0174|FOMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0175|GMLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0176|GMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0177|HEIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0178|HILCOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0179|HMLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0180|INTNED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0181|JECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0182|JHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0183|JWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0184|KKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0185|KSHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0186|KTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0187|LENB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0188|LGFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0189|LGFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0190|MVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0191|NGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0192|NGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0193|NSUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0194|OAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0195|PRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0196|PRQR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0197|PRUFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0198|PSEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0199|QURE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0200|QVCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0201|REZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0202|SANTAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0203|SBBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0204|SEDG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0205|SFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0206|SGYPQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0207|SITC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0208|SLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0209|SNAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0210|SPLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0211|SSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0212|TA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0213|TGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0214|TOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0215|TVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0216|URGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0217|XENE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0218|SNAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0219|SPOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0220|SINA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0221|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0222|ZM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0223|PTON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0224|WORK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0225|PINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0226|CRWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0227|MDB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0228|SHOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0229|NET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0230|LVGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0231|MRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0232|CODX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0233|ALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0234|ADPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0235|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0236|VIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0237|GHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0000|QRVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0005|BC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0010|CGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0012|SSNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0013|WEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0023|HEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0027|WST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0029|VRNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0035|MTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0039|JACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0044|CW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0047|CNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0048|DAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0050|SF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0051|GWRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0052|UNFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0055|MTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0057|DLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0058|CASY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0062|AEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0063|SXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0066|GNRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0072|JCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0073|WWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0076|WWW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0077|WBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0081|SYNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0083|WSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0085|IDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0087|MPW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0088|GEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0092|MOG.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0094|ENS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0095|FICO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0096|PCRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0098|UMPQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0099|EEFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0100|CMPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0105|POR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0107|RH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0116|ABMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0118|CLDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0120|CBRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0121|SWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0128|NJR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0137|HNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0141|POST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0142|OLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0145|INFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0146|ACIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0151|CAKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0152|CTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0153|EPAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0154|PLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0156|BXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0157|ABG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0160|PDCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0161|DAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0163|TCBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0169|PBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0170|FNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0172|HELE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0174|WTFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0176|ALE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0177|SLAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0179|GIII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0180|BLKB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0181|BKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0182|CIEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0183|LPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0184|WAFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0185|CUZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0190|RLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0192|BRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0194|HCSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0197|OGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0200|B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0201|CVLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0202|FNSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0204|SNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0206|FUL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0207|TPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0211|LFUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0214|VLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0215|AMBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0218|EXAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0220|CHE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0223|SLCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0224|MLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0225|OMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0226|AXE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0232|MBFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0235|IBKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0236|PNM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0237|DOOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0238|SAIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0239|CACI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0240|ALEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0241|UMBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0242|ASGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0244|HZNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0245|MINI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0246|AVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0248|MTDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0252|EFII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0253|RXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0254|FIVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0255|MDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0258|MGLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0259|MOH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0263|ENTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0264|GBCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0268|IDCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0270|EGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0271|MDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0272|ENV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0274|NYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0275|SAFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0276|FELE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0277|IRWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0280|CMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0284|PTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0285|MTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0290|GBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0293|SFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0296|UNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0298|MKSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0300|AIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0305|ABM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0307|LANC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0308|PRLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0309|BLMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0310|WAGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0311|HLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0312|CHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0313|CATM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0314|SJI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0315|SMTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0316|BCPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0318|NEOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0321|WRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0322|LCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0324|KMPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0325|ROSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0326|MEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0327|MLHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0328|DIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0329|GCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0332|XON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0335|CVBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0336|COHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0337|BGCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0339|VGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0340|COLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0342|ONB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0343|SSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0344|AXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0345|COLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0347|GMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0349|DY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0350|DF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0352|PNFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0353|CLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0356|TRMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0357|NTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0358|EVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0359|FRGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0361|SIGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0363|SWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0364|KFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0369|ELLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0370|CSOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0371|CCOI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0373|HALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0374|JJSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0375|STNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0376|WTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0377|ICON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0378|BURL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0380|ROIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0381|BECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0382|PCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0385|LTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0387|AGIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0390|PSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0391|MSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0392|SCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0395|MASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0396|APOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0397|AWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0398|RWT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0399|CHDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0400|IART|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0401|CTLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0402|PEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0403|EE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0405|MATW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0406|PSMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0409|ATU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0412|AYR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0413|BCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0414|HTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0415|BFAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0417|MGEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0421|HMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0424|EXPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0426|PLXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0427|MRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0429|CBU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0430|ROG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0431|LZB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0432|ACOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0433|IBOC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0434|TAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0438|ATRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0439|CKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0440|RCII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0445|FCFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0446|WOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0447|RPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0449|LOGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0454|TILE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0456|SWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0457|HUBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0458|WERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0459|PLCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0460|DORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0464|HMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0468|BKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0470|PRGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0473|GSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0477|BHE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0478|FMBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0479|CNMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0480|BCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0482|CORE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0483|PEGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0485|KBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0486|BRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0487|MDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0488|WMGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0489|IPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0490|SMCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0492|MACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0493|NWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0494|TYPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0495|HF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0496|OMCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0499|HT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0500|GTLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0501|SSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0502|HSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0503|CBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0505|MTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0506|BABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0507|LEAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0508|HIBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0511|CALM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0512|PIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0517|BEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0518|HTLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0520|WDFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0521|CRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0525|FLDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0531|TNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0534|VSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0535|STL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0536|DOC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0537|MTOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0538|TTPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0540|ICUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0542|CMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0543|ACHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0545|TERP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0546|AZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0547|AAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0548|HL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0549|SPTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0550|NSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0551|STAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0552|AIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0553|CCMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0554|CCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0555|MDCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0556|GHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0557|MNKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0558|NSIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0559|ANDE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0561|WABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0562|EXPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0563|SCSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0564|CWT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0565|EGOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0566|UIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0567|RRGB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0568|OTTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0569|SEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0572|PDLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0573|KAMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0576|KWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0577|AIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0578|RFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0579|CMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0580|GES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0581|RESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0582|NTGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0583|INDB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0584|GLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0589|BCEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0593|PFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0595|INN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0598|ARNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0599|NAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0600|AAWW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0601|KNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0602|GPRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0605|PRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0606|ELGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0608|MTSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0609|PMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0610|EGBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0611|MDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0612|NBTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0615|ECOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0616|CATO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0617|UVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0618|FARO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0619|EPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0622|ZIOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0623|NLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0624|CSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0625|ECPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0626|OXM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0627|WSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0628|SXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0629|TBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0631|TIVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0632|ARRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0636|SXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0637|CNSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0638|UBSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0639|RGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0640|SCHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0642|VRTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0643|AMAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0645|SAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0646|SEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0648|CSGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0649|COR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0650|QLYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0651|FSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0653|USD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0654|CHFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0655|RGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0657|FFBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0658|JBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0659|SFNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0660|CONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0661|AAON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0663|DIOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0664|ESE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0666|CUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0668|CIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0669|NP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0670|ISCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0671|LTXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0673|ADTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0675|BPFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0676|DENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0678|BLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0679|ARI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0680|PRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0681|FTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0682|IRBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0684|RP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0686|IIVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0687|SAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0688|ARCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0689|SYKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0690|NEWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0693|CROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0695|NCMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0696|RNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0697|TRNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0698|HA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0699|ACCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0700|BKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0701|WNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0702|JOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0703|BGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0705|STMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0706|VRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0707|UCBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0708|NNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0709|STBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0711|RUSHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0712|MDXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0713|UBNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0714|TRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0715|ALX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0717|OMER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0719|FOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0721|UEIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0722|SFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0723|LNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0724|LORL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0725|KRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0726|LL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0727|GLOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0729|BANR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0730|NR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0731|SNHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0732|AMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0733|TPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0734|PJC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0735|PE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0736|REXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0737|MGRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0739|IRDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0740|GLRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0741|BMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0742|CONN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0743|EBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0744|GSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0746|AKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0747|MNTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0748|SHEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0749|STC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0750|IMGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0751|LBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0752|AMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0754|FCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0755|FRME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0756|HOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0757|CPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0759|VG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0760|HEES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0762|WAIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0763|SCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0764|EIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0767|SMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0768|TXMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0769|NAVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0770|WIRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0772|NYMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0773|TISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0775|MTRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0776|MMSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0777|TPRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0780|IRET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0782|EBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0783|TMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0784|ICFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0785|LXU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0786|ABCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0787|CRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0788|UVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0790|BHLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0791|ASTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0792|EGHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0793|THR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0794|MANT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0796|FIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0797|SAFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0798|VIVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0800|LABL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0801|BRKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0802|AIMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0803|CSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0804|OFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0805|CNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0809|HY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0811|RGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0813|AHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0814|RAVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0815|PEGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0816|LSCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0818|ELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0819|MHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0821|CBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0822|CHCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0824|FRAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0828|HIFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0829|INFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0830|STOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0831|TUES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0832|CPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0835|BRKL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0839|PRIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0840|AMKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0841|DHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0842|OPHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0844|ZUMZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0846|BH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0847|PRFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0848|SKYW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0849|SBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0850|AEGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0852|TOWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0853|NFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0854|AMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0856|FBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0857|AMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0858|QDEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0861|NCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0862|GTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0863|DVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0865|ARAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0866|NGHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0867|GFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0868|EIGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0869|RRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0870|OFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0871|USNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0872|CENX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0873|BCRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0875|CVGW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0876|IPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0877|TGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0878|ESPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0879|NX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0881|ORIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0882|LKFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0883|HAFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0884|MGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0885|RTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0886|UFCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0888|SASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0889|SSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0892|WSFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0894|ATNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0896|COWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0897|KRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0899|NBHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0900|MYRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0901|FN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0902|NHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0904|TRST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0906|HLIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0907|AMWD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0908|RECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0909|CUBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0910|GERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0911|TR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0912|PRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0913|ETH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0914|BLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0915|SGMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0916|IVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0917|UBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0919|CASS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0920|CZR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0921|CDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0924|IPHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0925|CVCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0926|INO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0927|QUAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0928|DXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0929|HZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0930|FFIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0931|FRED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0932|LMNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0934|KAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0935|WMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0936|ACET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0938|MOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0939|ONCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0940|INSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0941|FFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0944|EXEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0946|CPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0947|CAMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0948|MTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0949|CTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0951|CHGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0952|MHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0953|USPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0955|MNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0956|CPSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0957|CDE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0959|ANIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0960|WGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0961|BCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0963|ATRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0965|ECHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0966|WRLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0968|PLAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0970|PDFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0971|MRTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0972|TTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0974|INAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0975|STRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0979|TOWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0981|XLRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0982|ADC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0983|WASH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0984|TNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0986|PRSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0987|FOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0988|RUTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0989|IMKTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0990|FTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0991|MOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0992|ENT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0993|ASCMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0994|ANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0996|HAYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0997|VVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0998|LRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0999|KFRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1000|GRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1001|NOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1003|NWLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1004|PRAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1005|MITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1006|HSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1008|SRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1009|APEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1010|TCBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1012|NLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1014|PGTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1017|GNMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1018|LPSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1019|ACTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1020|DCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1021|UFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1022|PKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1023|DPLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1024|QTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1026|IPAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1027|COKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1028|GDOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1029|GBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1031|HTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1032|LE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1034|BFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1035|ATRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1036|GHDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1038|LDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1040|CTBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1041|RMTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1042|KPTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1044|WMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1045|ENVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1046|UHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1047|HFWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1049|YRCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1052|FORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1053|FIBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1055|TG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1057|ROCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1058|PLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1060|CMCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1063|SYBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1064|CLNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1065|PAHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1067|AXDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1068|TGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1069|BZH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1070|AVAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1071|RARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1072|MRCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1073|ITCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1075|MPAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1076|HASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1077|BMTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1078|GTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1079|ERA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1080|HK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1083|TNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1084|TTMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1085|MTSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1086|SRCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1089|ATSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1091|TVPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1092|CMTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1093|EZPW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1094|GPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1095|USCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1096|PATK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1097|DFRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1098|NCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1099|UBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1101|BUSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1102|INTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1103|RNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1104|DHIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1105|PETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1106|KELYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1107|UTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1108|ANIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1111|CEVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1112|FSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1113|PBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1114|SJW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1115|KOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1116|GLUU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1117|PGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1118|FPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1122|CENTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1124|NNBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1126|HVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1127|SUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1129|PGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1130|REV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1131|RT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1132|WHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1133|PLUG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1134|TTEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1135|CNOB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1136|DX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1137|GTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1140|WMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1141|SPOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1142|AI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1143|MYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1145|WSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1146|HSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1147|HMST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1148|TBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1149|PKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1151|PLUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1153|PKOH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1154|W|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1155|TWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1156|LBAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1158|DAKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1159|NVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1161|CSFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1162|HWKN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1163|BANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1166|MIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1169|SCVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1170|PICO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1171|GWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1172|LXFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1173|PES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1175|WLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1176|BDSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1177|RNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1178|LHCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1179|WWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1182|FNHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1184|SCHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1185|ANGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1186|BANC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1187|ALG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1189|HOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1190|EROS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1191|EFSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1192|AGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1193|CRVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1195|PHIIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1196|CERS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1197|TPLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1200|CHUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1201|GRUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1203|GSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1204|HCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1205|NWBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1206|THFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1208|CRMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1209|SPPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1210|FORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1211|REX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1212|MRGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1213|JBSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1214|SUPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1215|MCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1216|GABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1217|NMIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1220|CTWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1221|CTRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1223|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1224|PACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1225|RTEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1226|ARWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1227|LNDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1228|CLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1229|IIIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1231|CBZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1232|TCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1233|CSV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1234|RDUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1235|SFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1238|EVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1239|HHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1240|OMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1241|CHEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1243|MCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1245|OSUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1246|TREE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1249|ENTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1250|GOOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1251|CPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1252|CTRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1253|ARC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1255|MSEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1257|STFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1259|ATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1260|GLDD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1261|KBAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1263|IBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1264|CALX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1265|RAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1266|CVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1268|PEBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1269|TTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1270|AREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1271|RIGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1272|CMLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1273|MED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1274|EBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1275|GOGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1277|AVD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1278|AERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1279|AT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1280|BIOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1282|RMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1283|SHAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1284|STAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1285|NANO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1286|LTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1287|AXAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1289|KODK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1290|SAGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1291|UIHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1292|TRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1293|WSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1294|AGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1295|SRDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1298|XOMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1299|ATRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1300|MBWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1301|DHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1302|KIRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1303|IMMU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1305|DCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1307|PETS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1308|SP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1310|CCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1312|VSEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1313|VNDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1316|OMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1317|PFBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1320|VRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1321|FBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1322|ORBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1323|PPBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1324|I|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1325|SRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1326|AAMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1327|SMRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1329|BRSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1330|KEYW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1331|POWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1332|HRTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1333|HTBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1334|CECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1335|RTIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1336|KE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1337|PHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1339|PGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1340|CORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1341|AMPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1342|WD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1343|TAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1344|NM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1345|FDEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1346|ETM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1348|AGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1349|ACRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1350|UVSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1352|NVEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1353|CORT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1354|NPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1355|NGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1356|NNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1357|PFIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1359|FISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1360|REGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1361|OSIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1364|BBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1365|IO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1366|IDRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1367|FLIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1368|WTBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1369|YORW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1371|VHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1372|ZEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1374|FBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1376|PSIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1378|BMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1379|EPZM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1380|MG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1381|TBBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1382|BDGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1385|FCEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1386|IDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1388|MMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1389|ZFGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1390|ONVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1394|KEG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1395|TRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1397|RDNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1398|IG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1400|PEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1401|ACLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1402|VSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1403|XNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1404|BV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1406|GTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1407|CAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1411|GEOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1412|CRAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1414|FRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1415|OLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1417|CTIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1418|SALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1419|CRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1421|LION|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1422|AROW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1423|BAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1425|OSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1426|CCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1427|KRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1428|WIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1429|BTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1430|FCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1434|IMMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1435|VSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1437|ENTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1438|FLWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1439|MLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1440|VICR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1441|UCFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1442|EVLV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1444|LADR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1445|FIZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1446|SBCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1447|COHU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1450|FGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1451|ALDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1452|CIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1454|JRVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1455|EBSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1456|CSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1457|KTOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1458|LMNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1459|RGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1460|CBPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1462|TSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1463|OTIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1464|DSPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1469|TWOU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1470|ENPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1471|AHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1472|CASH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1473|STRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1474|CZNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1475|CCNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1476|PCTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1477|REI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1478|HQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1479|BBW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1480|AMSWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1482|MGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1483|CYTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1484|LXRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1486|CYTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1488|LGIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1489|SFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1491|MXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1492|KOPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1493|BEAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1495|SENEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1497|ZIXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1498|RBCAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1499|CTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1501|CRD.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1502|MODN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1503|WTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1504|STML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1505|SQBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1506|ONDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1507|IBCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1508|ANGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1509|CRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1510|EXTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1511|ASPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1513|MRTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1514|RDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1515|TREC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1516|GHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1517|BFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1518|NGVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1519|ORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1520|LOCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1521|CECE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1522|VCRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1523|NAVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1524|KVHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1525|LQDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1526|OXFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1528|TSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1529|CWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1530|BGFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1532|HCKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1533|OPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1535|PFSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1537|FF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1540|FRPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1542|TITN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1543|HUBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1544|INWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1545|VLGEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1547|GBLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1548|PLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1549|GCAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1554|BOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1555|GIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1556|TNAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1557|ECOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1560|NC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1562|OCFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1563|MXWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1564|BCOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1566|DEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1567|SREV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1571|WTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1574|VNCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1576|MC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1577|AFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1579|CTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1581|DGII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1584|VVUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1585|HURC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1586|PWOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1587|BLCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1588|NWPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1589|UTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1590|SEAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1591|HBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1592|MLAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1593|AAOI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1594|UTMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1596|CCXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1601|SPNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1602|PBPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1603|CBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1604|UMH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1605|FRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1606|QTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1607|LLNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1608|FC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1609|EHTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1610|TIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1611|WINA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1612|CPST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1614|UCTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1616|NDLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1619|PAYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1620|TBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1622|DJCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1623|QNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1624|KEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1625|NKSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1626|MOFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1627|ATLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1633|MBUU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1634|BSRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1635|ZGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1638|RVNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1640|DEST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1641|FVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1642|IBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1643|CETV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1644|ASC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1645|WEYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1647|CARB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1649|WIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1650|BOOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1651|NEWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1652|AMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1653|NAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1654|AOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1655|INGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1656|FARM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1657|CLFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1658|GDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1659|TTGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1661|KRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1662|HTBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1663|LYTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1666|AAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1667|HABT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1668|VPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1670|BELFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1671|VOXX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1673|BNFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1674|USAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1675|MCRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1677|DXLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1678|CHRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1680|QADA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1682|FBIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1683|EMCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1685|CVGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1686|MRIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1687|USAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1689|ESCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1690|PTSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1691|KCLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1692|FOXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1694|ADUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1696|SPAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1697|ARTNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1698|HWCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1699|JOUT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1700|RST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1702|MRLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1703|LCUT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1704|COUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1705|DMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1706|CCBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1707|GEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1710|EBTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1711|FFNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1712|NRIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.75|1.875|1.8125|1.5|1.75|1.97|1.97|1.97|2.1575|2.345|2.0625|2.125|2.25|2.095|2.75|3.5625|3.5625|3.9525|3.0325|3.0625|3.125|2.7025|2.61|2.4375|1.7825|2.125|2.1725|2.22|2.9225|3.4|3.525|3.625|3.6875|3.9125|2.8625|3.58|3.425|4.04|4.69|5.71|6.25|5.0675|5.325|5.725|5.9775|5.6475|6.275|6.0125|5.8125|6.25|6.8375|6.8325|7.295|6.72|6.4075|4.645|5.34|4.6875|4.1425|3.1425|2.0625|3.78|3.775|4.0175|3.9775|4.305|4.0225|4.7225|4.6425|4.9425|4.8475|4.585|5|5.435|5.15|5.5525|5.435|5.5675|5.645|6.5625|6.1425|6.175|6.105|6.84|5.9125|6.1125|6.795|7.3575|6.045|6.6375|6.425|7.025|7.2875|7.425|7.4625|9.3625|8.3125|9.925|11.1375|9.1175|9.3775|8.3575|9.05|9.3675|8.7375|5.7675|6.7275|7.9425|9.6225|10.8875|10.4925|10.1375|11.1975|10.39|10.1375|13.9025|13.1275|9.4775|10.3825|12.3425|12.4325|14.6025|17.2425|21.2675|20.575|22.9|23.5075|23.45|
2025-11-14 07:23:13|russ2000_1713|LEE|price_second_month|0|||||||||||||||||||||||||||||99.65|87.45|87.75|117.75|116|98.35|87|114.6|120.05|127.7|131.15|127.8|127.6|135.4|135.25|185|160.65|173.75|168.15|180.65|189.4|198.15|208.15|216.3|233.8|205|222.5|235|252.5|256.3|276.9|310|303.8|236.3|280|276.3|290|286.9|283.1|208.1|218.8|280|279.4|316.2|326.3|330.4|352.5|358.5|368.6|341.5|342.8|320.5|376.6|392.4|430.2|450.9|478.8|473.3|476.8|456|415|434|384.2|349.5|285.9|247.6|289|318.6|251.2|173.7|140|103.1|68|37.5|10.4|4.1|10|18.1|36.2|38.3|34|22.2|19.2|29.7|12|6.55|5.41|11.3|11.6|14.8|12.4|12|17|29.6|35.6|51.4|40.8|40.6|35.5|30.1|30.1|18.6|17.7|13.3|19.5|27.9|30.5|26|20.5|21|23.5|24.5|25.5|28.5|22.4|30.5|25.2|17.8|19.4|15|11.1|8.826|10.6|21.7|29.11|24.06|24.81|33.3|21.85|19.9|18|18.81|13.6|11.95|11.38|9.75|12.7|9.05|16.32|9.7|6.15|4.335|4.6|
2025-11-14 07:23:19|russ2000_1715|IMDZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:20|russ2000_1717|MN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:21|russ2000_1718|TLYS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|13.25|12.66|16|14.93|11.24|12.53|8.04|7.68|9.87|16.07|9.66|7.84|6.62|6.67|5.77|9.51|13.49|8.63|9.88|11.64|15.86|11.78|15.22|18.17|10.75|11.31|7.73|10.09|12.25|4.15|5.38|7.59|8.39|11.68|15.77|14.2|15.99|9.54|7.4|7.34|8.85|7.33|6.9|7.87|7.54|6.73|4.98|5.11|3.56|2.42|1.13|1.99||
2025-11-14 07:23:26|russ2000_1719|OPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:27|russ2000_1723|ODC|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||8.8|7.952|7.9|6.952|6.752|5.952|6.1|6.252|5.352|5.952|5.552|6|6.552|6.424|6.776|6.6|6.4|5.776|5.124|6|5.824|6.4|5.824|5.752|3.024|3.6|3.5|2.676|2.96|3.24|2.82|3.032|3.76|3.348|3.136|3.412|4.044|4.8|4.8|6.364|6.6|6.68|6.092|7.284|7.4|7.212|6.98|7.052|8|7.88|7.615|8.44|8.35|8.775|9.2|10.97|8.945|8.975|8.46|9.375|7.375|7.425|7.25|7.75|9.665|11.475|10.755|10.745|10.65|10.71|9.29|10.12|10.645|10.95|11.57|13.8|13.615|13.735|16.87|18.92|17.27|15.285|13.035|16.315|16.825|15.19|11.45|18.415|16.89|17.265|18.82|19.105|18.635|21.005|24.465|20.75|20.095|21.07|19.28|13.25|15.57|17.02|17.03|18.125|16.72|17.35|17.885|17.04|17.22|17.09|17.5|16.365|14.325|15.325|12.1|16.77|20.805|29.495|30.875|33.54|37.28|32.045|34.495|43.82|45.92|58.99|61.04||
2025-11-14 07:23:33|russ2000_1724|HALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.5998|115.1998|113.9998|103.2|92.5|110.5|121.5|125.1|152.6|117.8|112.5|88.8|59.4|69.9|70|69.5|79.3|76.9|97.6|83.4|87.4|85.4|67.9|71.2|79.2|68|72.2|80.5|77.6|90.8|92.3|85.5|90.5|85.4|91.5|93.9|115.1|112.8|116.5|114.9|124|102.2|104.6|103.7|103.6|110.2|106.3|100.7|112.3|98.3|102|109.9|111.5|102.6|119.2|175.8|188.3|161.7|26.3|34.6|34|38.6|42.8|38.2|40|40.2|28.6|12.8|6.7|8.51|4.3679|2.98|1.55|0.85|0.0001|0.0001|0.0002|0.0252|0.0527|0.0535|0.051|
2025-11-14 07:23:37|russ2000_1726|FNLC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3||3.167||||||7.3333|7.167|7.479|6.3333|7|6.6667|5.75|5.0833|4.9583|5.1667|5.0833|5.1667|5.5667|7.0167|7.1667|8.5|10|10|10|12.1667|12.5|14.0167|16.0493|16|18.3433|18.5|17.51|17.5|16.944|19.29|18.35|17.544|16.62|17.52|16.72|16.57|15.93|15.25|14.85|14.5|17.88|18.17|19.04|11.65|16.92|18.64|15.03|14.17|14.72|13.2|13.99|14.61|14.45|13.38|14.52|15|14.2|16.43|14.95|17.33|15.94|16.28|17.95|16.37|16.16|16.88|17.47|16.6|17.06|18.55|22.19|18.86|20.15|22.51|29.02|27.11|25.13|26.03|30.98|26.96|28.98|29.28|28.43|26.35|25.28|25.4|28.48|25.5|20.61|21.28|24.23|25.56|31.5|29.69|30.28|29.8|30.27|29|31.44|29.28|23.7|24.62|24.99|23.62|24.16|27.89|28.57|26.26|24.19|27.18|25.65|
2025-11-14 07:23:42|russ2000_1728|BPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5847|34.3555|
2025-11-14 07:23:43|russ2000_1729|GLOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|16.69|25.02|27.69|36.4|29.01|40.14|38.99|35.39|36.3|38.69|38.49|39.92|52.08|52.05|65.33|58.65|71.99|92.85|93.7|107.83|116|142.11|175.75|181.31|213.01|215.96|322.28|265.01|251.73|189.51|209.72|174.22|165.08|183.78|203.36|220.83|226.3|165.38|202.24|227.76|150.53|101.65|67.08|62.84|
2025-11-14 07:23:46|russ2000_1730|CLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:47|russ2000_1731|FLXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||15.5|12.06|11|12|10.63|11.88|11.38|10.25|11.25|11.38|12.75|11.13|11.63|11.75|11.63|12.44|13.25|11|12.38|12.25|13.88|13.31|13.94|12.75|12.94|12.25|10.63|12.38|11.65|11.39|10.55|12.85|16.35|14.1|15.63|15.45|14.95|19.25|20.49|20.98|21.77|17.8|17.51|15.7|14.01|14.5|13.97|14.15|13.2|12.7|12.59|15.01|14.15|14.22|12.94|13.4|11.5|11.25|6.92|6.05|7.81|7.85|8.4|11.83|11.78|14.15|17.3|14.65|14.86|15.02|14.12|17.1|20.11|19.62|19.89|23|22.73|22.49|27.66|37.15|33.28|35.04|31.72|29.85|37.77|30.8|47.98|40.83|40.9|47.45|54.88|50.28|50.65|45.5|52|38.86|37.27|35.68|24.82|24.89|17.15|15.14|18.38|13.74|9.93|16.58|29.26|33.08|46.48|34.92|28.38|21.59|19.48|17.49|14.8|21.22|18.3|22.6|16.91|34.85|35.8|41.38|59.03|44.99|30.37|46.38|35.15|
2025-11-14 07:23:53|russ2000_1732|OCUL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.92|35.77|23.6|17.19|8.74|7.92|12|6.77|9.83|8.34|10.85|6.15|4.01|5.23|6.72|6.51|6.66|4.16|2.48|3.92|3.17|5.02|6.84|8.59|15.48|18.74|13.81|10.56|6.84|4.83|3.13|5.06|2.87|6.04|6.39|3.85|2.24|9.86|5.93|9.04|9.75|6.77|6.94|12.32|11.19|
2025-11-14 07:23:56|russ2000_1733|RM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|16.67|17.61|17.63|24.21|27.86|32.75|33.91|14.2|16.96|13.46|16|17.86|16.66|15.13|13.47|16.67|21.22|24.5|20.99|20.73|21.84|23.57|29.92|36.42|33.82|27.32|28.31|24.11|25.75|32.79|25.65|15.86|17.94|27.36|31.62|44.5|56.63|62.75|54.05|44.85|34.67|29.32|31.52|26.74|27.87|21.76|23.13|27.85|33.53|30.03|33.55|26.3|37.77|38.62|
2025-11-14 07:23:58|russ2000_1734|XONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.834|49.7295|49.735|49.795|49.86|49.71|49.486|49.815|49.64|49.665|49.57|49.63|49.55|
2025-11-14 07:24:00|russ2000_1737|SNSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:01|russ2000_1739|DXYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.56|9.13|8.5|6.94|5.75|3.56|4|2.88|3.5|5.18|5.05|5|4.49|6.78|5|4.05|3.87|3.25|3.21|8.1|11.9|11.78|11|16|18.41|14.84|16.92|14|16.38|13.7|14.15|13.9|13.3|12.55|10.17|9|8.81|7.26|7.61|3.02|1.36|2.94|3|2.7|2.6|4.2|3.17|3.28|4.82|4.19|3.69|2.85|4.28|3.6|3.42|3.15|4.35|7.52|10.7|12.98|15|11.78|9.65|7.66|8.82|9.7|9.99|5.64|4.49|3.39|4.75|3.4|3.55|4.25|4.1|4.05|3.1|2.4|1.7|1.28|1.27|0.5702|1.27|1.61|0.95|1.04|0.96|2.43|5.46|2.8|4.1|6.26|4.07|2|1.13|0.9938|0.96|0.9519|0.8061|0.787|0.5339|0.9592|0.76|0.682|0.5618|0.5279|0.633|0.55|
2025-11-14 07:24:06|russ2000_1740|RNWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:07|russ2000_1741|XENT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:08|russ2000_1742|VTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:09|russ2000_1743|TWIN|price_second_month|0|||||||||||||||||||||||||||||5.405|4.8125|4.5625|4.5625|3.875|3.6575|3.75|5.28|4.7175|4.3425|4.405|5.0925|4.6875|4.875|4.8125|5.125|4.875|5.655|5.0625|5.25|5.875|6.155|5.7175|5.78|5.905|5.5|5.405|6|6|7.3425|8.095|7.75|8|5.9225|5.4375|4.905|4.75|4.6875|3.485|4.3125|3.875|4.155|3.9225|3.625|4.2125|3.7025|3.2925|3.85|3.6375|3.4375|3.0975|3.145|3.2875|4.1375|4.475|5.125|5.4625|5.92|6.2775|6.7475|5.4875|9|10.5525|13.115|16.085|17.37|17.645|21.67|34.85|27.135|31.065|20.26|19|18.37|6.64|4.85|7.24|12.69|9.49|10.93|12.83|11.87|24.4|32.36|33.36|38.83|42.4|31.96|19.06|18.51|17.06|23.9|24.93|26.39|28.73|24.77|32.45|32.35|22.88|18.39|17.83|13.99|11.55|8.69|9.6|12.99|14.51|18.3|17.9|17.36|28.1|23.92|27.72|25.55|17.45|17.69|14.42|10.11|10.18|8.06|5.49|6.05|6.15|8.27|13.78|12.5|11.98|11.9|10|9.3|10.67|10.96|11.24|14.45|13.69|15.59|14.17|13.16|12.51|8.62|7.25|12.635|15.51|
2025-11-14 07:24:14|russ2000_1745|ORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:15|russ2000_1749|HRTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.95|19.99|20.55|17.7|22.94|19.34|13.16|13.82|14.91|14.76|12.57|11.54|17.99|16.68|17.24|14.5|16.05|14.99|15.31|14.16|13.48|11.75|12.38|13.1|10.93|10.16|8.19|7|6.66|5.44|3.66|2.73|1.68|2.39|4.38|5.29|8.85|6.9|8.17|16.13|12.43|11.75|24.08|21.81|30.84|
2025-11-14 07:24:18|russ2000_1750|CPSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||6.375|5.31|7.875|7.625|8.125|11.19|9.25|10|10.13|10|12.88|10.13|11.38|17.63|10.5|10.5|11.88|1.91|4.25|3.75|1.88|1.09|1.03|1.63|1|1.75|1.63|1.88|1.75|1.35|1.95|1.55|2.66|1.85|2.18|1.75|2.58|3|3.76|3.45|4.44|4.44|4.34|5.24|4.4|4.91|5.78|6.8|7.49|5.93|6.86|6.85|6.03|5.42|3.31|3.14|2.85|2.15|1.02|0.43|0.98|0.93|1.26|1.66|1.53|0.81|0.88|1.25|1.09|1.04|0.93|1.22|2.2|2.65|4.7|8.25|7.77|5.84|7.37|7.79|7.34|7.15|7.32|6.96|5.89|5.73|4.68|4.39|3.91|3.84|5.05|5.17|4.18|3.93|4.1|3.79|3.92|3.86|3.62|4.21|3.26|3.55|3.35|3.67|2.56|3.24|3.99|4.16|4.66|5.72|7.75|11.77|13.54|11.64|8.62|11.06|11.61|9.27|9.48|8.83|8.28|8.25|10.36|10|9.05|7.99|8.31|
2025-11-14 07:24:23|russ2000_1751|NATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.38|9.62|8|8|6.31|5.13|4.88|4|4.63|3.88|3.69|4.25|3.44|3.13|3.75|4.44|3.06|3.5|3.88|4.5|3.88|3.5|4.06|3.75|3.75|3.56|3.38|4|2.88|3.59|2.75|3.38|3.17|3.25|3.5|3.46|4.13|3.69|3.62|3.65|3.46|4.5|5.18|5.89|6.09|6.11|8.35|7.73|8.29|9.1|9.57|12.25|13.58|12.91|13.2|15.28|15|17.52|17.49|15.9|14.03|15.99|13.35|11.69|12.66|12.89|14.17|15.36|14.7|15.51|16.08|18.41|17.69|18.97|19.15|20.99|24.5|31.87|31.66|36.64|51.13|51.28|52.74|49.98|49.12|55.49|75.18|81.76|39.06|32.36|43.75|50.51|42.58|49.31|61.85|62|62.9|58.55|94.8|65.05|85.55|88.7|73.37|71.08|67.6|66.6|74.55|59.5|56.03|52.45|56.8|59.76|64.57|66.03|61.54|58.15|51.05|65|67.9|76.37|71.28|72.71|67.44|70.25|70.89|77.83|87.5|101.91|106.98|104.7|97.22|
2025-11-14 07:24:28|russ2000_1752|CALA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.4|217|88.4|151.2|116.4|104.8|64|67|180|331|325|204.5|154|106|106|98.6|113.4|110.2|76.4|93|145.6|122.2|82.4|99.8|59.2|42|49|16.552|9.514|4.108|3.88|1.9098|0.06|0.35|0.05|0.0313|0.02|0.02|0.0001|0.0076|0.0006|0.0006|0.0002|0.001|
2025-11-14 07:24:30|russ2000_1753|CUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:31|russ2000_1754|BREW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:32|russ2000_1756|AMRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|14.41|14.62|11.45|11.09|14.11|11.12|12.33|9.24|8.46|8.15|8.44|9.19|9.46|6.8|8.18|7.71|6.6|7.32|5.8|6.4|4.72|4.56|4.55|5.95|5.2|6.9|7.1|8.7|8.45|12.25|14.4|15.75|16.23|15.04|14.71|16.32|23.57|21.36|30.89|44.23|62.12|49.33|68.66|94.03|58.42|55.44|66.91|64.56|50.24|45.27|43.37|28.7|20.37|31.61|30.45|26.37|11.8|13.65|22.77|31.52|
2025-11-14 07:24:36|russ2000_1757|ALCO|price_second_month|0.68032786885246|||||||||||||||||||||||||||||28.62|20.25|18.75||20.75|21.75|21.5||22.12|20.25|21||18.5|19|20.5||16.5|16.5|17.25||17.75|17.69|26.25||19.5|20.25|18.75||19.63|24.75|23.25||20.5|16.88|18||15.5|14.75|16.75||15.88|16.38|16.5||32.06|25.35|31.35||29.39|28.45|26.6||24.69|28|34.75||40.15|42.6|58.5||51.43|51.3|45.19||55.11|58.51|50.63||60.99|43.34|36.5||34.66|47.43|40.99||30.02|29.39|28.46||22.98|23.24|23.84||25.62|19.64|19.37||30.54|31.23|36.63||40.11|41.17|38.87||37.49|38.1|50.03||45.36|40.59|38.69||30.25|26.86|27.15||31.3|34.15|29.5||31.7|33.8|29.5||30.34|34.02|35.83||31.16|28.62|31.02||35.6|34.24|37.03||35.63|28.24|23.87||25.46|24.96|29.08||25.91|27.97|25.93||32.68|34.66||
2025-11-14 07:24:42|russ2000_1758|TESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:43|russ2000_1761|HCCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:44|russ2000_1762|CTRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:46|russ2000_1763|VRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1533|6.8433|7.9267|10.1667|6.68|6.4567|5.9|5.9433|8.1067|9.8933|9.9833|9.1333|12.1667|12.9333|16.65|18.7167|25.75|24.2|19.3033|18.0067|22.1533|22.49|25.9933|27.8133|27.6633|39.88|39.07|66.9567|47.59|69.01|51.81|37.74|33.07|27.32|20.73|27.08|25.54|31.86|41.47|50.35|44.82|56.6|49.96|42.97|47.53|57.39|34.32|
2025-11-14 07:24:48|russ2000_1764|BOOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|22.31|20.37|10.63|9.61|7.61|12.52|16.32|10.27|7.86|7.96|14.5|17.62|24.51|29.35|22.64|28.84|29.26|33.16|40.97|29.75|21.86|27.47|42.47|60.41|72.55|89.28|122.34|79.66|80.7|69.13|65.3|77.45|69.55|90.75|73.07|90|114|134.17|137.14|122.43|163.11|173.81|179.53|
2025-11-14 07:24:52|russ2000_1765|SGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||11.885|10.0172|11.7965|11.7965|13.851|14.9324|20.8896|18.432|22.4256|31.488|32.256|30.1517|35.712|35.2896|39.9552|37.6896|39.36|39.84|38.4|45.6|43.8|47.712|54.6|59.712|52.2|49.512|49.2|36.6|43.56|47.928|45.12|45.576|49.32|63.96|56.4|59.25|51.3|57.45|56.85|52.41|55.8|56.25|53.85|50.97|48.09|41.4|43.56|37.26|28.41|30.27|23.88|26.79|29.19|27.84|21.6|20.49|17.46|14.1|18.87|7.41|2.625|5.175|10.6875|9.7425|10.845|19.005|13.125|16.1325|21.75|27.5625|23.4375|26.475|28.14|26.175|30.6|34.0125|43.9|46.05|49.16|51.6|48.91|46.19|38.03|40.02|39.98|39.52|34.91|43.1|37.53|41.37|40.67|47.8|49.9|48.45|40.85|45.1|39|38.75|38|37.1|33.6|29.1|28.54|30.74|28.78|26.57|22.5|22.75|20.68|23.61|23.33|23.85|23.02|22.885|27.83|25.75|24|19.5|21.38|20.14|22.62|17.76|14.72|12.65|11.25|12.25|12|12.18|
2025-11-14 07:24:57|russ2000_1766|AGYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|13.25|11|14|12.375|15|16.4375|16.5|12.4375|7.5625|10.875|7.75|9.8125|14.125|13.5|18.375|12|13.6875|9.875|12.25|11.3|12.01|11.28|11.97|11.35|9.91|9.61|8.51|9.14|9.69|11.26|13.29|12.34|15.58|16.53|18.86|15.38|17.95|19.05|14.24|16.5|13.52|15.32|21|21.72|17.06|13.89|12.67|10.44|13.01|3.79|3.59|6.46|6.34|8.25|10.92|6.74|4.34|5.13|5.02|6.81|9.05|8.13|8.05|7.28|8.29|8.16|9.21|11.46|11.29|13.07|14.52|14.51|12.48|12.28|9.89|9.03|10.27|11.1|10.45|11.73|11.05|10.21|9.1|9.91|10.29|12.24|11.17|14.22|16.07|16.49|20.9|21.8|27.25|25.33|32.13|19.23|25.37|37.36|59.59|50.79|56.83|43.55|42.03|40.87|51.77|66.4|79.91|74.34|70.545|86.09|77.8|95.47|113.1|134.3|80.99|105.91|109.12|125.48|
2025-11-14 07:25:02|russ2000_1767|AMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|10.43|14|14.79|12.64|14.3|11.11|15.73|19.45|20.33|15.47|17.07|15.48|19.08|18.36|15.91|18.39|21.72|24.14|20.5|21.85|18.27|17.32|18.49|20.22|18.01|17.77|19.38|19.66|19.56|26.1|37.14|30.04|29.39|31.86|44.34|53.63|54.41|55.44|41.975|48.48|44.22|31.99|25.53|30.34|26.37|
2025-11-14 07:25:05|russ2000_1768|ESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1769|BBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1770|TNDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1773|RUBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1774|MCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1776|AHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1777|LEAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1778|SFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1779|DAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1781|AP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1782|NATR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1783|BSTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1784|SB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1785|NWHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1787|CNBKA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1789|GORO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1791|JAKK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1792|JONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1793|ALIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1794|USLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1795|MCHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1796|EPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1797|OLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1799|TRUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1800|TAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1801|AE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1802|MNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1803|FLXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1804|IVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1805|UFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1808|ERII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1810|AGTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1811|DGICA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1812|III|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1814|PCYG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1815|NVTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1818|HNRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1821|SYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1822|EGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1825|AIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1826|NSTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1828|TSQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1830|DERM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1831|CUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1832|MOBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1833|TTOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1834|MSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1835|ISRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1836|BPTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1837|PLPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1838|ACRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1841|SHLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1844|CTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1846|HIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1847|QUIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1850|FRBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1852|BEBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1853|IHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1855|HMTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1856|CYTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1857|WK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1858|MNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1859|ZEUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1861|LPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1862|FLKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1863|FRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1864|CSLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1865|PZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1866|TBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1867|RBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1869|TZOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1870|SPWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1871|SIEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1872|PFMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1873|TRXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1875|GAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1876|PRGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1877|ENZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1879|NNVC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1880|CIDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1882|LWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1884|MPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1886|NICK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1887|SAMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1892|NYNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1893|ONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1896|SHOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1898|GFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1903|STRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1904|CCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1906|AINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1911|ICD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1912|AMBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1913|OFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1914|KIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1918|PRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1919|TRUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1923|AMRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1925|DRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1927|PTIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1928|MDLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1929|CARA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1930|ATNM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1931|GNCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1932|FSAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1934|FIVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1935|AKBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1937|RYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1939|MIND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1940|GALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1941|SFBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1942|SALM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1944|AJX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1947|ARDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1948|EYES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1949|NES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1950|VCYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1951|ATEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1952|PATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1953|OHRP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1956|NL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1959|EOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1960|MBII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1961|ADMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1963|MPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1965|TIPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1966|AKAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1968|HIVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1970|XXII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1971|CRCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1974|SPKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1977|ASPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1978|RVLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1979|SIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1981|VTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1989|GLRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1990|ARCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1991|QRHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1992|PFIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1993|SPDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1995|HEAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1998|TSRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0000|AAXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0001|ABEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0002|ABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0003|ABTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0004|ABUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0005|AC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0006|ACBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0007|ACIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0008|ACMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0009|ACNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0010|ACRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0011|ADES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0012|ADMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0013|ADRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0014|ADSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0015|ADVM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0016|AFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0017|AGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0018|AGFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0019|AGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0020|AGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0021|AIMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0022|AJRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0023|AKCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0024|ALBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0025|ALDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0026|ALEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0027|ALLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0028|ALLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0029|ALNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0030|ALRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0031|AMAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0032|AMEH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0033|AMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0034|AMOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0035|AMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0036|AMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0037|ANAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0038|AOBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0039|APLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0040|APPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0041|APTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0042|APTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0043|AQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0044|AQST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0045|AQUA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0046|ARA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0047|ARCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0048|ARGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0049|ARL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0050|ARLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0051|AROC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0052|ARQL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0053|ARVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0054|ASIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0055|ASMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0056|ASRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0057|ASUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0058|ATGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0059|ATHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0060|ATKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0061|ATNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0062|AUBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0063|AVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0064|AVID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0065|AVLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0066|AVNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0067|AVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0068|AVYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0069|AX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0070|AXGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0071|AXNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0072|AXTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0073|AYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0074|BATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0075|BATRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0076|BBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0077|BCBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0078|BCML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0079|BFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0080|BGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0081|BH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0082|BHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0083|BHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0084|BHVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0085|BJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0086|BL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0087|BLBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0088|BLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0089|BMCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0090|BNED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0091|BOCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0092|BOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0093|BOMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0094|BPMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0095|BPRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0096|BRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0097|BRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0098|BRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0099|BSET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0100|BSIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0101|BSVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0102|BW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0103|BWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0104|BWFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0105|BXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0106|BXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0107|BXMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0108|BY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0109|CADE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0110|CAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0111|CAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0112|CARG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0113|CARO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0114|CARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0115|CASA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0116|CASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0117|CATC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0118|CBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0119|CBFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0120|CBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0121|CBLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0122|CBMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0123|CBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0124|CBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0125|CCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0126|CDLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0127|CDMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0128|CDNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0129|CDXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0130|CDXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0131|CDZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0132|CEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0133|CELC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0134|CELH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0135|CENT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0136|CFFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0137|CHCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0138|CHMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0139|CHMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0140|CHRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0141|CIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0142|CISN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0143|CIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0144|CIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0145|CJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0146|CLAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0147|CLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0148|CLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0149|CLNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0150|CLPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0151|CLSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0152|CLUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0153|CLXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0154|CMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0155|CNCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0156|CNNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0157|CNST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0158|CNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0159|CNXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0160|COLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0161|COLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0162|COOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0163|CPLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0164|CPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0165|CRBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0166|CRD.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0167|CRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0168|CRVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0169|CSTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0170|CSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0171|CSWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0172|CTMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0173|CTSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0174|CUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0175|CULP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0176|CURO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0177|CUTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0178|CVCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0179|CVIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0180|CVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0181|CVNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0182|CVTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0183|CWBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0184|CWCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0185|CWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0186|CWEN.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0187|CWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0188|CWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0189|CYCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0190|CYRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0191|DBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0192|DCPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0193|DFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0194|DLTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0195|DNLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0196|DOMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0197|DOVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0198|DRRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0199|DS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0200|DSKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0201|DWSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0202|DZSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0203|ECOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0204|EDIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0205|EEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0206|EGAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0207|EGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0208|EGRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0209|EIDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0210|ELF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0211|ELOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0212|ELVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0213|EML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0214|ENFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0215|EOLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0216|EPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0217|EPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0218|EQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0219|EQBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0220|ERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0221|ESQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0222|ESSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0223|ESTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0224|ESXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0225|ETSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0226|EVBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0227|EVBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0228|EVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0229|EVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0230|EVLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0231|EVOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0232|EVRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0233|EXTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0234|EYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0235|FATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0236|FBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0237|FBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0238|FBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0239|FBMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0240|FCBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0241|FCCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0242|FCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0243|FCPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0244|FDBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0245|FENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0246|FFWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0247|FG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0248|FGBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0249|FIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0250|FIXX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0251|FLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0252|FLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0253|FMAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0254|FMBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0255|FMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0256|FNKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0257|FNWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0258|FOCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0259|FOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0260|FONR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0261|FPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0262|FRAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0263|FRBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0264|FRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0265|FSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0266|FSBW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0267|FSCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0268|FSFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0269|FTSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0270|FTSV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0271|FUNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0272|FVCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0273|GATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0274|GBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0275|GCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0276|GCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0277|GDEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0278|GEFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:23:11|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|268.14|
2025-11-18 19:23:15|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|119.17|
2025-11-18 19:23:20|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.59|
2025-11-18 19:23:25|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|199.63|
2025-11-18 19:23:30|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|505.02|
2025-11-18 19:23:33|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|84.27|
2025-11-18 19:23:38|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.4|
2025-11-18 19:23:42|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|300.85|
2025-11-18 19:23:47|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|146.9|
2025-11-18 19:23:51|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.45|
2025-11-18 19:23:56|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|153.69|
2025-11-18 19:23:59|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.39|
2025-11-18 19:24:04|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|105.85|
2025-11-18 19:24:08|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|25.7|
2025-11-18 19:24:13|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|97.01|
2025-11-18 19:24:18|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|51.88|
2025-11-18 19:24:22|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|71.23|
2025-11-18 19:24:27|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|41.721|
2025-11-18 19:24:28|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|98.91|
2025-11-18 19:24:32|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-18 19:24:37|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|34.61|
2025-11-18 19:24:42|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|126.35|
2025-11-18 19:24:46|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|27.38|
2025-11-18 19:24:50|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|287.39|
2025-11-18 19:24:54|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|287.94|
2025-11-18 19:24:58|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|291.62|
2025-11-18 19:25:04|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-18 19:25:09|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|225.23|
2025-11-18 19:25:13|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-18 19:25:19|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-18 19:25:24|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|320.89|
2025-11-18 19:25:26|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-18 19:25:31|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|155.86|
2025-11-18 19:25:34|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|344.15|
2025-11-18 19:25:38|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|77.85|
2025-11-18 19:25:43|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|313|
2025-11-18 19:25:48|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|165.6|
2025-11-18 19:25:52|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.025|
2025-11-18 19:25:58|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189.89|
2025-11-18 19:26:04|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-11-18 19:26:08|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|165.84|
2025-11-18 19:26:13|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:15|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|37.32|
2025-11-18 19:26:16|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|47.3|
2025-11-18 19:26:22|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|59.085|
2025-11-18 19:26:26|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|169.56|
2025-11-18 19:26:30|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|221.17|
2025-11-18 19:26:35|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|234.86|
2025-11-18 19:26:38|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|305.64|
2025-11-18 19:26:44|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:45|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|529.12|
2025-11-18 19:26:49|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:50|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-11-18 19:26:54|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|89.59|
2025-11-18 19:26:59|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|192.42|
2025-11-18 19:27:04|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|77.3|
2025-11-18 19:27:09|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-11-18 19:27:14|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|46|
2025-11-18 19:27:19|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|81.95|
2025-11-18 19:27:23|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|83.59|
2025-11-18 19:27:27|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|342.89|
2025-11-18 19:27:31|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:27:32|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1035.5|
2025-11-18 19:27:37|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|130.13|
2025-11-18 19:27:41|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59||
2025-11-18 19:27:46|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|93.06|
2025-11-18 19:27:49|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45||
2025-11-18 19:27:55|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|65.15|
2025-11-18 19:27:56|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|79.1|
2025-11-18 19:28:02|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|55.575|
2025-11-18 19:28:05|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|157.06|
2025-11-18 19:28:11|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.025|
2025-11-18 19:28:15|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42.4|
2025-11-18 19:28:20|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18||
2025-11-18 19:28:24|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|181.89|
2025-11-18 19:28:28|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-11-18 19:28:34|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|21.92|
2025-11-18 19:28:36|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|68.14|
2025-11-18 19:28:39|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|27.13|
2025-11-18 19:28:42|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-11-18 19:28:47|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|474.23|
2025-11-18 19:28:52|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|124.47|
2025-11-18 19:28:58|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|572.95|
2025-11-18 19:29:04|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-11-18 19:29:09|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|109.2|
2025-11-18 19:29:13|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|225.07|
2025-11-18 19:29:18|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|859.08|
2025-11-18 19:29:22|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82||
2025-11-18 19:29:27|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|549.34|
2025-11-18 19:29:32|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|180.72|
2025-11-18 19:29:37|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|75.64|
2025-11-18 19:29:40|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-11-18 19:29:45|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1021|
2025-11-18 19:29:49|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|107.48|
2025-11-18 19:29:54|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|201.25|
2025-11-18 19:29:57|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|85.5|
2025-11-18 19:30:03|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:04|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|138.06|
2025-11-18 19:30:07|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:08|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|249.32|
2025-11-18 19:30:13|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-11-18 19:30:16|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.44|
2025-11-18 19:30:21|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|61.5|
2025-11-18 19:30:26|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:27|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|103.41|
2025-11-18 19:30:32|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|182.01|
2025-11-18 19:30:35|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|127.37|
2025-11-18 19:30:41|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.14|
2025-11-18 19:30:46|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63||
2025-11-18 19:30:52|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.81|
2025-11-18 19:30:57|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|71.51|
2025-11-18 19:31:01|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.03|
2025-11-18 19:31:06|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31||
2025-11-18 19:31:12|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|43.92|
2025-11-18 19:31:15|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|59.37|
2025-11-18 19:31:21|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|102.9|
2025-11-18 19:31:25|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05|56.82|
2025-11-18 19:31:30|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|721.09|
2025-11-18 19:31:34|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|272.71|
2025-11-18 19:31:39|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:31:40|usa_0131|YUM|price_second_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-11-18 19:31:44|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|287.985|
2025-11-18 19:31:49|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61||
2025-11-18 19:31:55|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|12.37|
2025-11-18 19:31:59|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:32:00|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|92.78|
2025-11-18 19:32:05|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|34.25|
2025-11-18 19:32:11|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|114.79|
2025-11-18 19:32:17|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|565.54|
2025-11-18 19:32:21|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|113.84|
2025-11-18 19:32:26|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|281.89|
2025-11-18 19:32:31|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|341.23|
2025-11-18 19:32:37|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|253.13|
2025-11-18 19:32:42|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91||
2025-11-18 19:32:45|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|94.88|
2025-11-18 19:32:49|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|242|
2025-11-18 19:32:54|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|182.8|
2025-11-18 19:32:59|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|60.69|
2025-11-18 19:33:04|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|359.725|
2025-11-18 19:33:08|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|180.32|
2025-11-18 19:33:12|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|210.95|
2025-11-18 19:33:16|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|256.55|
2025-11-18 19:33:22|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|206.71|
2025-11-18 19:33:27|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:33:28|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-11-18 19:33:32|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|192.4|
2025-11-18 19:33:37|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77||
2025-11-18 19:33:42|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|435.5|
2025-11-18 19:33:47|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|32.03|
2025-11-18 19:33:52|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|112.03|
2025-11-18 19:33:56|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|80.43|
2025-11-18 19:34:01|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|280.21|
2025-11-18 19:34:04|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:34:05|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|46.615|
2025-11-19 13:35:14|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|267.44|
2025-11-19 13:35:18|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|119.03|
2025-11-19 13:35:23|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|493.79|
2025-11-19 13:35:27|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|200|
2025-11-19 13:35:32|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|504.37|
2025-11-19 13:35:36|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|83.86|
2025-11-19 13:35:40|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|296.01|
2025-11-19 13:35:44|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|299.41|
2025-11-19 13:35:48|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|146.99|
2025-11-19 13:35:53|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.45|
2025-11-19 13:35:57|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|153.62|
2025-11-19 13:36:01|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.48|
2025-11-19 13:36:05|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|106.28|
2025-11-19 13:36:09|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|25.6|
2025-11-19 13:36:14|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|96.43|
2025-11-19 13:36:18|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|51.64|
2025-11-19 13:36:22|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|71.22|
2025-11-19 13:36:28|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|41.6801|
2025-11-19 13:36:29|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|98.32|
2025-11-19 13:36:33|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-19 13:36:37|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|34.33|
2025-11-19 13:36:41|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|127.18|
2025-11-19 13:36:45|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|27.36|
2025-11-19 13:36:50|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|284.28|
2025-11-19 13:36:53|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|284.96|
2025-11-19 13:36:56|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|289.95|
2025-11-19 13:37:01|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-19 13:37:07|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|222.55|
2025-11-19 13:37:10|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-19 13:37:15|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-19 13:37:19|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|321.18|
2025-11-19 13:37:22|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-19 13:37:26|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|155.85|
2025-11-19 13:37:29|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|343.99|
2025-11-19 13:37:34|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|77.94|
2025-11-19 13:37:39|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|313.58|
2025-11-19 13:37:44|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|165.06|
2025-11-19 13:37:50|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.04|
2025-11-19 13:37:56|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189.63|
2025-11-19 13:38:01|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-11-19 13:38:05|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|165.79|
2025-11-19 13:38:10|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:12|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|37.32|
2025-11-19 13:38:13|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|47.06|
2025-11-19 13:38:18|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|58.94|
2025-11-19 13:38:23|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|168.83|
2025-11-19 13:38:27|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|220.82|
2025-11-19 13:38:32|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|233.87|
2025-11-19 13:38:35|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|304.59|
2025-11-19 13:38:40|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:41|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|527.58|
2025-11-19 13:38:45|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:46|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-11-19 13:38:50|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|89.68|
2025-11-19 13:38:55|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|191.45|
2025-11-19 13:39:00|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|77.07|
2025-11-19 13:39:04|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-11-19 13:39:10|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|45.92|
2025-11-19 13:39:14|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|81.83|
2025-11-19 13:39:17|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|83.33|
2025-11-19 13:39:21|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|340.66|
2025-11-19 13:39:26|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:39:27|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1030.05|
2025-11-19 13:39:32|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|130|
2025-11-19 13:39:36|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59||
2025-11-19 13:39:40|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|92.83|
2025-11-19 13:39:44|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45||
2025-11-19 13:39:50|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.96|
2025-11-19 13:39:51|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|79.33|
2025-11-19 13:39:56|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|55.78|
2025-11-19 13:39:59|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|157.32|
2025-11-19 13:40:05|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.02|
2025-11-19 13:40:10|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42.52|
2025-11-19 13:40:15|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18||
2025-11-19 13:40:18|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|181.93|
2025-11-19 13:40:22|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-11-19 13:40:27|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|21.85|
2025-11-19 13:40:29|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|67.93|
2025-11-19 13:40:32|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|27.09|
2025-11-19 13:40:35|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-11-19 13:40:40|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|474.72|
2025-11-19 13:40:44|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.8|
2025-11-19 13:40:50|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|576.03|
2025-11-19 13:40:55|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-11-19 13:41:00|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|109.57|
2025-11-19 13:41:04|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|225.51|
2025-11-19 13:41:10|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|860.75|
2025-11-19 13:41:14|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82||
2025-11-19 13:41:20|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|546.88|
2025-11-19 13:41:25|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|180.08|
2025-11-19 13:41:29|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|75.37|
2025-11-19 13:41:33|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-11-19 13:41:39|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1019.14|
2025-11-19 13:41:42|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|107.5|
2025-11-19 13:41:47|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|200.04|
2025-11-19 13:41:51|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|84.64|
2025-11-19 13:41:56|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:41:57|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|138.41|
2025-11-19 13:42:00|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:01|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|249.69|
2025-11-19 13:42:06|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-11-19 13:42:09|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.29|
2025-11-19 13:42:14|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|61.45|
2025-11-19 13:42:18|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:19|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|103.25|
2025-11-19 13:42:24|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|181.55|
2025-11-19 13:42:28|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|126.75|
2025-11-19 13:42:33|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|90.69|
2025-11-19 13:42:39|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63||
2025-11-19 13:42:45|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.79|
2025-11-19 13:42:50|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|71.75|
2025-11-19 13:42:54|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.15|
2025-11-19 13:43:00|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31||
2025-11-19 13:43:05|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|43.74|
2025-11-19 13:43:08|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|59.17|
2025-11-19 13:43:12|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|102.64|
2025-11-19 13:43:16|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05|57.13|
2025-11-19 13:43:20|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|725.34|
2025-11-19 13:43:24|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|272.61|
2025-11-19 13:43:28|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:29|usa_0131|YUM|price_second_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-11-19 13:43:33|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|286.85|
2025-11-19 13:43:37|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61||
2025-11-19 13:43:42|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|12.36|
2025-11-19 13:43:46|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:47|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|92.28|
2025-11-19 13:43:51|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|33.99|
2025-11-19 13:43:56|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|114.44|
2025-11-19 13:44:01|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|566.76|
2025-11-19 13:44:05|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|113.2|
2025-11-19 13:44:10|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|280.74|
2025-11-19 13:44:15|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|338.29|
2025-11-19 13:44:20|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|252.16|
2025-11-19 13:44:25|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91||
2025-11-19 13:44:28|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|94.82|
2025-11-19 13:44:32|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|241.93|
2025-11-19 13:44:37|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|185.43|
2025-11-19 13:44:42|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|61.03|
2025-11-19 13:44:48|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|359.52|
2025-11-19 13:44:52|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|180.25|
2025-11-19 13:44:56|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|209.96|
2025-11-19 13:45:01|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|255.67|
2025-11-19 13:45:05|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|206.97|
2025-11-19 13:45:10|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:11|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-11-19 13:45:15|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|192.33|
2025-11-19 13:45:20|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77||
2025-11-19 13:45:24|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|435.52|
2025-11-19 13:45:28|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|31.96|
2025-11-19 13:45:33|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|111.76|
2025-11-19 13:45:37|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|80.12|
2025-11-19 13:45:43|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|279.28|
2025-11-19 13:45:46|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:47|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|46.38|
2025-11-19 13:52:02|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|267.44|
2025-11-19 13:52:07|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|119.03|
2025-11-19 13:52:11|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|493.79|
2025-11-19 13:52:15|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|200|
2025-11-19 13:52:19|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|504.37|
2025-11-19 13:52:23|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|83.86|
2025-11-19 13:52:27|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|296.01|
2025-11-19 13:52:30|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|299.41|
2025-11-19 13:52:34|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|146.99|
2025-11-19 13:52:38|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.45|
2025-11-19 13:52:41|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|153.62|
2025-11-19 13:52:45|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.48|
2025-11-19 13:52:49|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|106.28|
2025-11-19 13:52:53|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|25.6|
2025-11-19 13:52:57|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|96.43|
2025-11-19 13:53:02|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|51.64|
2025-11-19 13:53:06|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|71.22|
2025-11-19 13:53:11|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|41.6801|
2025-11-19 13:53:12|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|98.32|
2025-11-19 13:53:16|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-19 13:53:20|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|34.33|
2025-11-19 13:53:26|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|127.18|
2025-11-19 13:53:29|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|27.36|
2025-11-19 13:53:33|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|284.28|
2025-11-19 13:53:37|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|284.96|
2025-11-19 13:53:39|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|289.95|
2025-11-19 13:53:44|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-19 13:53:50|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|222.55|
2025-11-19 13:53:53|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-19 13:53:58|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-19 13:54:02|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|321.18|
2025-11-19 13:54:04|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-19 13:54:09|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|155.85|
2025-11-19 13:54:12|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|343.99|
2025-11-19 13:54:16|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|77.94|
2025-11-19 13:54:21|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|313.58|
2025-11-19 13:54:25|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|165.06|
2025-11-19 13:54:28|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.04|
2025-11-19 13:54:32|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189.63|
2025-11-19 13:54:37|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-11-19 13:54:41|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|165.79|
2025-11-19 13:54:45|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:54:46|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|37.32|
2025-11-19 13:54:48|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|47.06|
2025-11-19 13:54:53|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|58.94|
2025-11-19 13:54:57|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|168.83|
2025-11-19 13:55:00|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|220.82|
2025-11-19 13:55:05|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|233.87|
2025-11-19 13:55:08|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|304.59|
2025-11-19 13:55:13|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:14|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|527.58|
2025-11-19 13:55:17|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:18|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-11-19 13:55:21|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|89.68|
2025-11-19 13:55:26|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|191.45|
2025-11-19 13:55:31|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|77.07|
2025-11-19 13:55:35|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-11-19 13:55:39|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|45.92|
2025-11-19 13:55:43|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|81.83|
2025-11-19 13:55:47|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|83.33|
2025-11-19 13:55:51|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|340.66|
2025-11-19 13:55:56|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:57|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1030.05|
2025-11-19 13:56:01|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|130|
2025-11-19 13:56:06|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59||
2025-11-19 13:56:10|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|92.83|
2025-11-19 13:56:13|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45||
2025-11-19 13:56:20|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.96|
2025-11-19 13:56:21|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|79.33|
2025-11-19 13:56:26|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|55.78|
2025-11-19 13:56:29|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|157.32|
2025-11-19 13:56:34|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.02|
2025-11-19 13:56:39|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42.52|
2025-11-19 13:56:44|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18||
2025-11-19 13:56:47|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|181.93|
2025-11-19 13:56:52|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-11-19 13:56:56|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|21.85|
2025-11-19 13:56:58|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|67.93|
2025-11-19 13:57:00|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|27.09|
2025-11-19 13:57:04|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-11-19 13:57:08|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|474.72|
2025-11-19 13:57:12|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.8|
2025-11-19 13:57:17|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|576.03|
2025-11-19 13:57:22|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-11-19 13:57:27|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|109.57|
2025-11-19 13:57:30|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|225.51|
2025-11-19 13:57:35|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|860.75|
2025-11-19 13:57:38|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82||
2025-11-19 13:57:43|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|546.88|
2025-11-19 13:57:48|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|180.08|
2025-11-19 13:57:53|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|75.37|
2025-11-19 13:57:55|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-11-19 13:57:59|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1019.14|
2025-11-19 13:58:03|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|107.5|
2025-11-19 13:58:07|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|200.04|
2025-11-19 13:58:11|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|84.64|
2025-11-19 13:58:14|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:15|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|138.41|
2025-11-19 13:58:18|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:19|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|249.69|
2025-11-19 13:58:23|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-11-19 13:58:26|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.29|
2025-11-19 13:58:31|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|61.45|
2025-11-19 13:58:36|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:37|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|103.25|
2025-11-19 13:58:41|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|181.55|
2025-11-19 13:58:44|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|126.75|
2025-11-19 13:58:49|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|90.69|
2025-11-19 13:58:53|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63||
2025-11-19 13:58:59|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.79|
2025-11-19 13:59:03|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|71.75|
2025-11-19 13:59:07|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.15|
2025-11-19 13:59:17|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31||
2025-11-19 13:59:21|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|43.74|
2025-11-19 13:59:24|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|59.17|
2025-11-19 13:59:28|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|102.64|
2025-11-19 13:59:31|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05|57.13|
2025-11-19 13:59:34|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|725.34|
2025-11-19 13:59:38|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|272.61|
2025-11-19 13:59:42|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:59:43|usa_0131|YUM|price_second_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-11-19 13:59:47|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|286.85|
2025-11-19 13:59:51|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61||
2025-11-19 13:59:56|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|12.36|
2025-11-19 14:00:00|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:00:01|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|92.28|
2025-11-19 14:00:05|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|33.99|
2025-11-19 14:00:11|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|114.44|
2025-11-19 14:00:16|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|566.76|
2025-11-19 14:00:21|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|113.2|
2025-11-19 14:00:25|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|280.74|
2025-11-19 14:00:30|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|338.29|
2025-11-19 14:00:34|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|252.16|
2025-11-19 14:00:39|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91||
2025-11-19 14:00:42|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|94.82|
2025-11-19 14:00:47|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|241.93|
2025-11-19 14:00:52|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|185.43|
2025-11-19 14:00:58|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|61.03|
2025-11-19 14:01:04|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|359.52|
2025-11-19 14:01:10|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|180.25|
2025-11-19 14:01:14|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|209.96|
2025-11-19 14:01:18|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|255.67|
2025-11-19 14:01:23|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|206.97|
2025-11-19 14:01:27|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:01:28|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-11-19 14:01:32|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|192.33|
2025-11-19 14:01:37|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77||
2025-11-19 14:01:43|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|435.52|
2025-11-19 14:01:48|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|31.96|
2025-11-19 14:01:53|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|111.76|
2025-11-19 14:01:58|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|80.12|
2025-11-19 14:02:04|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|279.28|
2025-11-19 14:02:07|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:02:08|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|46.38|
2025-11-19 14:14:07|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|267.44|
2025-11-19 14:14:10|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|119.03|
2025-11-19 14:14:14|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|493.79|
2025-11-19 14:14:18|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|200|
2025-11-19 14:14:22|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|504.37|
2025-11-19 14:14:26|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|83.86|
2025-11-19 14:14:29|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|296.01|
2025-11-19 14:14:33|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|299.41|
2025-11-19 14:14:37|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|146.99|
2025-11-19 14:14:41|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.45|
2025-11-19 14:14:45|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|153.62|
2025-11-19 14:14:48|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.48|
2025-11-19 14:14:52|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|106.28|
2025-11-19 14:14:56|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|25.6|
2025-11-19 14:15:01|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|96.43|
2025-11-19 14:15:06|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|51.64|
2025-11-19 14:15:09|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|71.22|
2025-11-19 14:15:14|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|41.6801|
2025-11-19 14:15:15|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|98.32|
2025-11-19 14:15:19|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-19 14:15:24|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|34.33|
2025-11-19 14:15:29|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|127.18|
2025-11-19 14:15:33|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|27.36|
2025-11-19 14:15:36|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|284.28|
2025-11-19 14:15:40|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|284.96|
2025-11-19 14:15:43|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|289.95|
2025-11-19 14:15:47|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-19 14:15:52|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|222.55|
2025-11-19 14:15:56|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-19 14:16:00|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-19 14:16:04|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|321.18|
2025-11-19 14:16:06|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-19 14:16:11|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|155.85|
2025-11-19 14:16:13|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|343.99|
2025-11-19 14:16:18|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|77.94|
2025-11-19 14:16:23|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|313.58|
2025-11-19 14:16:27|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|165.06|
2025-11-30 06:23:07|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85|
2025-11-30 06:23:12|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92|
2025-11-30 06:23:16|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01|
2025-11-30 06:23:19|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92|
2025-11-30 06:23:22|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81|
2025-11-30 06:23:26|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85|
2025-11-30 06:23:30|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45|
2025-11-30 06:23:33|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08|
2025-11-30 06:23:37|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16|
2025-11-30 06:23:41|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74|
2025-11-30 06:23:44|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13|
2025-11-30 06:23:48|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11|
2025-11-30 06:23:51|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47|
2025-11-30 06:23:55|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02|
2025-11-30 06:23:58|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83|
2025-11-30 06:24:02|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65|
2025-11-30 06:24:06|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12|
2025-11-30 06:24:10|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32|
2025-11-30 06:24:11|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6|
2025-11-30 06:24:15|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19||
2025-11-30 06:24:19|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56|
2025-11-30 06:24:23|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84|
2025-11-30 06:24:26|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69|
2025-11-30 06:24:30|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|320.18|
2025-11-30 06:24:33|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|320.12|
2025-11-30 06:24:35|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58|
2025-11-30 06:24:40|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44||
2025-11-30 06:24:45|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22|
2025-11-30 06:24:48|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61||
2025-11-30 06:24:52|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42||
2025-11-30 06:24:55|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|334.44|
2025-11-30 06:24:58|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06||
2025-11-30 06:25:03|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.48|
2025-11-30 06:25:05|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46|
2025-11-30 06:25:09|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36|
2025-11-30 06:25:14|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77|
2025-11-30 06:25:18|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09|
2025-11-30 06:25:21|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24|
2025-11-30 06:25:26|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189|
2025-11-30 06:25:30|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24||
2025-11-30 06:25:34|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|172.05|
2025-11-30 06:25:37|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:25:38|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|38.71|
2025-11-30 06:25:40|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|49.2|
2025-11-30 06:25:43|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|59.01|
2025-11-30 06:25:47|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|182.09|
2025-11-30 06:25:50|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|231.83|
2025-11-30 06:25:55|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|227.7|
2025-11-30 06:25:57|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|311.82|
2025-11-30 06:26:01|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:02|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|550.53|
2025-11-30 06:26:04|usa_0051|WBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:05|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35||
2025-11-30 06:26:09|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|88.69|
2025-11-30 06:26:13|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|192.19|
2025-11-30 06:26:17|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|76.16|
2025-11-30 06:26:21|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31||
2025-11-30 06:26:25|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|49.05|
2025-11-30 06:26:29|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|82.79|
2025-11-30 06:26:32|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|87.11|
2025-11-30 06:26:35|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|365.27|
2025-11-30 06:26:39|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:40|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1075.47|
2025-11-30 06:26:43|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|128.9|
2025-11-30 06:26:47|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59||
2025-11-30 06:26:50|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|95.79|
2025-11-30 06:26:53|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45||
2025-11-30 06:26:58|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|65.5|
2025-11-30 06:27:00|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|80.39|
2025-11-30 06:27:03|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|57.57|
2025-11-30 06:27:06|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|168.27|
2025-11-30 06:27:11|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.28|
2025-11-30 06:27:15|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42|
2025-11-30 06:27:19|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18||
2025-11-30 06:27:22|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|186.32|
2025-11-30 06:27:25|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23||
2025-11-30 06:27:28|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|23.85|
2025-11-30 06:27:30|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|73.52|
2025-11-30 06:27:33|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|27.32|
2025-11-30 06:27:35|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96||
2025-11-30 06:27:40|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|457.86|
2025-11-30 06:27:43|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.94|
2025-11-30 06:27:48|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|590.83|
2025-11-30 06:27:52|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7||
2025-11-30 06:27:56|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|107.85|
2025-11-30 06:27:59|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|226.78|
2025-11-30 06:28:04|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|881.12|
2025-11-30 06:28:07|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82||
2025-11-30 06:28:11|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|575.76|
2025-11-30 06:28:15|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|190.72|
2025-11-30 06:28:19|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|76.56|
2025-11-30 06:28:21|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54||
2025-11-30 06:28:25|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1047.3|
2025-11-30 06:28:28|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|112.1|
2025-11-30 06:28:32|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|219.07|
2025-11-30 06:28:36|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|86.29|
2025-11-30 06:28:40|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:41|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|136.96|
2025-11-30 06:28:43|usa_0106|ANTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:43|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|255.3|
2025-11-30 06:28:47|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237||
2025-11-30 06:28:51|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.63|
2025-11-30 06:28:55|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|62.77|
2025-11-30 06:28:58|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:59|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|109.12|
2025-11-30 06:29:03|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|181.27|
2025-11-30 06:29:07|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|133.38|
2025-11-30 06:29:11|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.12|
2025-11-30 06:29:15|usa_0116|KR|price_second_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63||
2025-11-30 06:29:20|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.22|
2025-11-30 06:29:24|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|77.71|
2025-11-30 06:29:27|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.74|
2025-11-30 06:29:31|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31||
2025-11-30 06:29:35|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|48.99|
2025-11-30 06:29:37|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|60.93|
2025-11-30 06:29:42|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|108.25|
2025-11-30 06:29:45|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05|64.1|
2025-11-30 06:29:49|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|780.19|
2025-11-30 06:29:54|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|277.28|
2025-11-30 06:29:57|usa_0130|ALXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:29:58|usa_0131|YUM|price_second_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152||
2025-11-30 06:30:03|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|292.86|
2025-11-30 06:30:08|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61||
2025-11-30 06:30:12|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|14.05|
2025-11-30 06:30:17|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:30:18|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|92.73|
2025-11-30 06:30:22|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|35.36|
2025-11-30 06:30:26|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|116.31|
2025-11-30 06:30:30|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|572.25|
2025-11-30 06:30:35|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|119.02|
2025-11-30 06:30:39|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|292.09|
2025-11-30 06:30:43|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|345.89|
2025-11-30 06:30:47|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|261.05|
2025-11-30 06:30:52|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91||
2025-11-30 06:30:54|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|100.04|
2025-11-30 06:30:58|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|249.28|
2025-11-30 06:31:03|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|176.76|
2025-11-30 06:31:07|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|60.74|
2025-11-30 06:31:12|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|371.18|
2025-11-30 06:31:17|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|183.45|
2025-11-30 06:31:21|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|212.98|
2025-11-30 06:31:24|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|275.16|
2025-11-30 06:31:29|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|212.26|
2025-11-30 06:31:32|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:31:33|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26||
2025-11-30 06:31:37|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|194.02|
2025-11-30 06:31:41|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77||
2025-11-30 06:31:47|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|433.61|
2025-11-30 06:31:51|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|34.81|
2025-11-30 06:31:56|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|110.31|
2025-11-30 06:32:00|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|84.2|
2025-11-30 06:32:05|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|281.46|
2025-11-30 06:32:08|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:09|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|47.12|
2025-11-30 06:32:14|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8461|0.8108|0.732|0.5306|0.6117|0.4907|0.1094|0.1207|0.1871|0.2629|0.2826|0.3239|0.315|0.2387|0.3827|0.495|0.4447|0.3162|0.3393|0.4611|0.3539|0.366|0.2755|0.3654|0.4302|0.4102|0.483|0.5953|0.6343|0.8667|0.9161|1.0049|1.0002|0.7226|0.8924|0.6785|0.8839|1.1939|1.3804|1.5215|1.8017|1.861|2.8054|2.9373|3.0285|2.9069|1.9394|2.4162|2.1192|2.6725|3.3249|3.335|3.3281|4.4719|5.7494|8.4119|7.55|9.5|13.2575|10.4225|5.805|5.0975|4.9525|5.83|7.3375|11.43|11.5925|20.725|26.2025|29.5925|32.65|26.765|26.1|45.175|52.61|
2025-11-30 06:32:16|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14|91.28|
2025-11-30 06:32:19|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:20|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|10.13|10.06|9.63|10.25|14.625|13.25|18.15|18.15|18.6|19.6|22.04|23.6|25.65|23.3|23.2|26.4|32.4|33.85|37.1|36.1|39.03|37.02|34.8|32.3|||33.05|34.4|37.32|33.73|34.57|32.89|29.63|24.27|22.65|25.31|26.6|28.99|21.06|21.41|22.51|18.86|17.88|18.24|17.68|20.07|22.56|22.05|21.54|19.92|21.99|21.82|22.25|23.06|24.3|26.83|24.85|27.34|25.13|22.6|24.63|25.38|26.68|27.42|27.98|30.24|25.82|27.48|27.89|33.95|35.35|35.85|33.8|38.55|36.75|39.3|42.25|34.15|31.32|29.19|29.33|31.55|24.41|10.82|9.18|16.4|20.16|27.75|25.63|26.71|31.1|26.11|28.21|31.18|29.06|20.45|20.9|20.93|21.49|22.23|27.54|30.48|28.49|24.76|26.13|25.59|
2025-11-30 06:32:23|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77|23.74|13.35|
2025-11-30 06:32:27|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41|294.59|274.54|
2025-11-30 06:32:31|usa_0173|INTU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||3.0267|2.7917|3.6467|5.5633|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.25|3.875|3.8233|5.3333|6.875|8.0633|10.2083|7.76|12.0833|16.9583|15.0217|14.61|29.97|27.19|20.69|28.5|19.72|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21|379.85|383.06|490.17|539.51|643.22|480.84|385.44|387.32|389.22|445.83|458.19|510.94|625.03|650|657.21|621|628.5|613.99|787.63|682.91||
2025-11-30 06:32:35|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08|367|353.92|
2025-11-30 06:32:39|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||30|30.6667|28.7533|30.2533|34.5|32.5|24.12|25.25|21.62|20.5|20.62|19.37|11.75|12.63|16.25|19.5|20.5|21.25|22.38|23.5|21.13|18.25|28|24.5|22|18.75|18.88|19.63|22.75|23.56|22.19|25.44|31.06|12.94|19.81|17.5|12.5|9.09|7|6.81|5.63|8.56|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17|400.52|379.65|437.7|405.42|419.71|434.32|454.23|481.78|549.9|495.02|501.87|461.63|484.86|350.32|358.12|354.47|296.38|270.42|233.13|303.66|245.77|
2025-11-30 06:32:43|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14|66.12|61.75|
2025-11-30 06:32:46|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07|204.74||
2025-11-30 06:32:50|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49|111.02|123.77|
2025-11-30 06:32:55|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:56|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:57|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12|177.94|157.3|
2025-11-30 06:32:59|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.375|18.125|15.625|18.5|21.3438|19.4375|17.0313|18.3438|13.2188|16.47|11.72|17.375|19.315|17.625|18.625|29.94|29.28|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26|36.1|37.06|
2025-11-30 06:33:03|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|12.44|10.5|10.75|11.155|9.25|9|9.47|9.75|12.22|11.175|13.65|13.545|11.58|11.16|12.505|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.685|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.265|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59|82.56|94.72|
2025-11-30 06:33:07|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0936|0.0717|0.1179|0.1614|0.226|0.3254|0.4914|0.4564|0.1993|0.1564|0.1607|0.2063|0.3057|0.4171|0.383|0.399|0.287|0.4227|0.3219|0.3313|0.2457|0.3107|0.4511|0.4459|0.437|0.309|0.5317|0.5727|0.6221|0.8524|0.9266|1.5|1.7931|2.6816|3.4399|3.5371|3.3754|1.0064|1.6189|0.9673|0.8993|1.1771|2.6331|3.2651|4.048|4.8503|6.4604|5.5971|6.7887|5.2591|6.7844|8.8839|11.503|12.503|8.905|9.789|9.745|11.804|14.213|15.795|17.469|19.632|29.138|34.472|37.098|25.882|35.687|35.439|29.375|31.048|36.903|41.477|49.187|48.288|55.728|50.134|56.919|65.406|40.746|18.034|22.065|28.669|32.213|35.599|43.467|47.8|59.648|64.047|70.135|89.779|98.056|118.539|121.807|107.58|
2025-11-30 06:33:11|usa_0187|MYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:12|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9197|7.3072|5.5535|4.282|4.852|3.3418|3.1178|1.9145|2.4357|1.174|1.6807|1.7537|3.3418|3.3077|3.0885|2.8011|3.7023|4.0336|5.1151|5.9432|7.6726|12.3882|13.3138|16.4072|18.726|16.3634|15.8957|23.5244|28.1524|35.2745|38.2315|41.9582|21.4443|30.5248|35.7665|34.3635|28.1767|35.3865|40.9595|41.7877|58.5749|67.6163|70.2275|50.761|27.105|49.9328|41.9533|40.9985|52.3296|48.8416|68.5127|75.8394|95.4813|167.0825|154.1828|174.7503|185.9839|190.4365|200.7835|192.5312|179.1736|146.3787|141.1077|164.0135|129.7182|163.0976|172.8017|199.2052|224.118|222.1597|265.438|345.7105|328.8259|304.7315|299.0221|274.1093|312.5161|258.842|353.7192|348.0391|313.812|428.1167|395.2146|445.4105|355.9406|318.206|233.3251|196.4576|212.4751|194.0804|191.5959|160.9737|99.3298|136.2362|101.5999|131.4|144.15|88.74|82.24|99.96|131.45|
2025-11-30 06:33:15|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46|15.13|17.5|
2025-11-30 06:33:19|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01|23.22|24.97|
2025-11-30 06:33:23|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:24|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97|226.39|217.87|
2025-11-30 06:33:28|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|324.93|306.3|376.59|393.62|508.29|
2025-11-30 06:33:31|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81|365.83|343.69|
2025-11-30 06:33:35|usa_0196|PXD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:36|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24|188.29|139.01|
2025-11-30 06:33:37|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48|398.44|497.98|
2025-11-30 06:33:42|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88|15.28|16.12|
2025-11-30 06:33:46|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26|105.5|101.58|
2025-11-30 06:33:49|usa_0201|AMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.92|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12|518.26|455.74|
2025-11-30 06:33:52|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27|172.18|193.73|
2025-11-30 06:33:55|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81|49.68|39.48|
2025-11-30 06:33:59|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.55|27.67|30.79|30.61|33.42|37.08|41.45|44.75|54.02|51.18|42.95|49.79|51.17|57.92|60.93|57.58|61.68|63|69.4|75.78|77.88|71.19|72.69|83.9|92.9|71.72|74.53|70.01|70.79|76.99|92.48|93.41|99.73|109.15|105.95|117.13|136.47|156.7|155.31|143|190.67|203.5|210.39|193.96|216.99|219.55|228.32|226.06|243.58|245.76|247.55|210.46|171.15|105.8|132.21|151.95|128.52|86.01|74.64|81.41|113.31|103.35||
2025-11-30 06:34:02|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.42|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12|13.29|15.36|
2025-11-30 06:34:06|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9899|10.2727|12.1469|14.1261|9.3094|10.5092|7.0587|4.7116|3.3367|4.3263|2.9601|3.3367|4.3263|3.9409|7.3827|8.1008|10.2727|10.6844|11.1135|11.5163|11.385|10.9471|10.5092|12.3921|14.8092|17.5328|23.164|20.4229|23.9522|23.7333|22.6123|24.9944|27.2801|27.6129|27.1488|28.4099|35.0744|34.1111|40.1364|37.0975|33.3492|38.1834|36.6246|41.739|39.7773|20.1251|18.8903|26.5883|34.3388|37.5967|38.7001|41.1172|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9729|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28|68.08|80.63|
2025-11-30 06:34:10|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|30.23|31.42|30.27|30.53|33.93|43.91|46.2|47.95|47.73|46.93|40.43|47.29|50.75|49.63|53.31|61.43|61.94|71.07|80.86|84.88|89.81|89.24|95.37|102.4|126.42|119.81|133.23|130.45|160.17|161.06|166.32|176.62|204.56|223.66|187.06|158.86|162.63|154.14|166.43|163.01|184.25|175.79|188.38|170.8|182.9|176.74|160.46|163.94|155.19|128.18|
2025-11-30 06:34:13|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667|103.68|101.7|
2025-11-30 06:34:16|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2|275.07|296.18|
2025-11-30 06:34:20|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66|17.93||
2025-11-30 06:34:24|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45|53.15|56.95|
2025-11-30 06:34:25|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18|102.19|101.96|
2025-11-30 06:34:28|usa_0214|AZO|price_second_month|1.7417664670659|||||||||||||||||||||||||||||||||||||||||||||24|24|26.38||26|24.75|24.13||28.88|25.63|21.63||28.69|29.56|27.44||34.25|26.31|33.88||24.69|26.56|26.25||22.88|26.81|26.03||47.33|58.53|67.65||73.75|85.77|65.71||83.26|96.1|84.32||77.2|81.81|89.25||97.44|80.9|97.75||87.87|112|125.63||126.81|124.41|120.65||130.29|127.29|132.89||153.57|135.31|155.03||211.57|237.63|253.53||285.45|323.59|347.88||375.23|375|369.7||448.58|434.69|495.06||517.03|553.52|596.96||700.94|784.41|767.39||813.97|742.16|724.98||539.82|589.5|765.44||705.53|733.47|847.34||1123.04|1144.38|1057.96||1207.42|1128.98|1118.37||1623.57|1784.84|1986.35||2137.39|2532.88|2438.85||2481.72|2477.13|2762.13||3133.69|3009|3350.21||3768.38|3674.43||
2025-11-30 06:34:32|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:33|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85|99.98|105.42|
2025-11-30 06:34:38|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75|36.47|36.9|
2025-11-30 06:34:42|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64|53.6|68.16|
2025-11-30 06:34:45|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73|80.47|76.2|
2025-11-30 06:34:50|usa_0220|CERN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:51|usa_0221|STI|price_second_month|0.09||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.5|507.5||529|541|478||22|17.875|35.06||3.88|4.7||
2025-11-30 06:34:52|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58|152.39||
2025-11-30 06:34:56|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77|195.85|181.94|
2025-11-30 06:34:59|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59|107.62|102.38|
2025-11-30 06:35:04|usa_0225|PLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.62|17.87|17.25|18|19|22|20.12|21.12|23|23.5|23.8125|20|22.13|20.75|20.44|19.63|18.19|18.06|20.69|22.88|21|20.52|21.4|21.99|21.95|22.5|23.95|24.94|24.58|24.78|26.89|28.19|30.5|33.13|32.06|36.15|40.23|39.76|40.84|43.51|45.36|52.52|49.45|56.46|65.17|66.13|64.66|60.16|65.42|53.88|61.93|43.06|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.35|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6|113.78|128.53|
2025-11-30 06:35:07|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33|72.51|72.36|
2025-11-30 06:35:11|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55|80.34|163.33|
2025-11-30 06:35:16|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03|82.33|83.52|
2025-11-30 06:35:20|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64|25.66|22.59|
2025-11-30 06:35:24|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65|56.13|58.89|
2025-11-30 06:35:27|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.77|28.83||
2025-11-30 06:35:31|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:32|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47|42.52|34.52|
2025-11-30 06:35:35|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44|78.33|71.62|
2025-11-30 06:35:39|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02|245.7||
2025-11-30 06:35:43|usa_0237|VNO|price_second_month|0|||||||||||||||||||||||||||||38.2446|35.4998|38.7936|38.2446|48.7226|10.0644|9.4678|11.2538|11.8028|12.2602|13.2667|16.8825|13.0398|13.5887|13.6327|13.1313|13.2228|13.0837|11.5283|12.5347|12.4432|13.5887|12.9922|13.7717|14.0901|15.2356|16.5166|21.1828|25.0695|25.4354|32.7989|31.0642|28.0924|22.9687|27.8143|25.1646|28.4072|24.7986|23.1005|22.3905|25.6184|27.0823|27.0384|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0452|41.6482|40.0013|45.9375|53.7987|50.2853|57.6048|62.9627|62.4723|65.1367|65.7954|77.5213|92.3068|93.1046|88.5738|78.0191|65.8759|61.1621|71.5339|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8582|59.3323|59.7129|68.3133|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.929|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83|38.91|42.94|47.28|41.88|40.14|43.28|34.96|26.22|25.29|19.78|13.56|24.02|23.54|26.3|24.52|34.37|43.05|42.04|37.67|38.03|36.82|
2025-11-30 06:35:48|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5141|1.6852|1.5741|1.9444|1.9541|2.1111|1.963|2.2963|2.3244|2.4815|2.7963|2.4259|3.0467|3.3333|3.5926|4.0556|4.3681|4.3333|4.91|5.2222|6.25|5.135|5.9167|4.5417|7.7917|9.0317|9.3133|8.25|9.185|9.0283|9.77|10.685|10.635|9.2025|8.48|7.975|8.28|9.7025|9.375|9.64|9.4325|8.695|9.6275|9.485|10.7475|11.225|11.3775|10.375|10.7875|11.04|12.7775|13.24|14.8125|11.63|12.8325|13.155|13.09|12.965|8.535|8.155|10.59|12.0625|11.56|12.0525|11.8875|12.5025|13.825|15.8175|16.13|13.9575|14.415|16.575|16.8575|17.8275|19.2475|20.56|21.79|24.0675|27.4725|29.025|30.055|32.235|35.745|39.035|40.075|42.635|48.12|47.815|52.665|51.525|52.31|57.7|62.64|61.855|65.725|71.695|72.6|80.07|79.13|84.69|85.86|106.94|116.24|109.36|106.77|99.58|115.18|115.37|115.2|117.79|96.52|97.67|100.18|101.19|104.36|115.09|112.19|121.39|130.61|149.27|149.76|174.6|220.96|235.69|162.79|138.18|61.47|
2025-11-30 06:35:52|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82|351.67|430.17|
2025-11-30 06:35:54|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:55|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95|62.41|74.99|
2025-11-30 06:35:59|usa_0243|FIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|35.52|42.37|33.1|24.4|23.85|27|29.96|34.6|32.88|37.73|37.6|34.4|34.1|37.55|33.9|40.77|38.74|36.13|35.93|39.92|47.55|50.27|48.35|42.96|41.41|40.18|22.23|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22|69.73|65.77|
2025-11-30 06:36:02|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:03|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.625|14.75|15.75|17|14.565|14|10.47|7.53|8.375|5.815|6.53|4.72|7.065|8.03|7.905|6.875|4.595|4.905|4.03|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48|44.4|42.98|
2025-11-30 06:36:08|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94|91.73|94.07|
2025-11-30 06:36:11|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:12|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|167.04|131.38||
2025-11-30 06:36:16|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07|58.27|55.93|
2025-11-30 06:36:20|usa_0251|SWKS|price_second_month|0.0093385214007782|||||||||||||||||||||||||||||1|0.7933|0.8333||1.1667|1|0.8333||0.8333|0.9167|1.1267||1.1667|1.96|1.3767||1.2933|1.96|2.0833||4.75|5.9567|4.71||2.96|2.5433|2.6267||2.77|6.1667|5.3733||4.98|3.7933|12||23.815|28.205|28.655||44.06|34.06|37||29.55|19.37|21.8||5.55|4.53|8.62||6.77|9.1|8.7||8.73|9.48|9.43||7.37|7.02|5.09||5.51|5.19|7.08||7.35|9.04|8.5||9.87|8.36|5.54||9.79|13.24|14.19||16.79|20.67|28.63||22.98|17.96|16.22||27.32|23.56|20.3||21.89|24.84|28.56||46.96|58.05|72.71||104.1|84.21|76.83||63.28|76.14|74.66||95.95|101.9|94.95||96.65|90.71|67.02||77.27|79.25|120.88||127.86|145.5|152.88||191.75|164.78|155.14||92.64|85.27|91.13||110.69|98.59|112.42||106.58|98.77|88.68||74.52|76.98||
2025-11-30 06:36:24|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:25|usa_0253|MCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.0938|4.4063|4.4688|4.5313|4.0625|4.25|4.5938|4.9063|5.25|5.25|6.2813|6.3438|4.3125|5.6563|6.4375|6.5625|4.9063|5.0625|9.8125|11.5625|12.4375|12.97|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32|509.76|490.78|
2025-11-30 06:36:29|usa_0254|LNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21|10|7|9|10|14|14|15.5|2|7|5.8|9.5|8|7.12|5.34|4.76|4.38|2|1.5|2.76|3.06|3.12|1|2.38|1.76|1.88|1|1.5|1.11|0.85|0.4|0.59|0.62|0.64|0.485|0.69|1.35|2.96|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05|56.69|67.39|84.9|87.46|104.81|132.9|136.77|160.18|175.36|157.34|139.77|163.2|182.15|155.2|157.79|185.26|224.01|228.56|236.99|241.82|208.46|
2025-11-30 06:36:32|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93|108.86|140.9|
2025-11-30 06:36:36|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.2233|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34|473.295|573.48|
2025-11-30 06:36:39|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59|81.13|80.34|
2025-11-30 06:36:41|usa_0258|HES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:42|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78|171.95|202.03|
2025-11-30 06:36:46|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84|132.31|137.03|
2025-11-30 06:36:49|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7|759.35|861.7|
2025-11-30 06:36:53|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49|98.23|100.36|
2025-11-30 06:36:56|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:57|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|13.88|14.88|14.5|14.25|14.13|20.375|21.8125|21.5625|22.1875|19.25|21.225|15.1|16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46|21.89|24.45|
2025-11-30 06:37:00|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1|72.39|82.11|
2025-11-30 06:37:05|usa_0267|DLTR|price_second_month|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04|94.37||
2025-11-30 06:37:09|usa_0268|ROP|price_second_month|0.16066945606695|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84|498.69||
2025-11-30 06:37:14|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91|25.87|22.21|
2025-11-30 06:37:18|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74|131.28|131.34|
2025-11-30 06:37:22|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||15.3065|14.7787|16.9486|19.5571|23.0759|25.4217|25.1003|26.7424|27.4462|31.9595|31.9032|30.0266|25.3349|24.3966|28.3282|23.6928|24.5749|26.5688|26.7424|25.3349|31.4951|31.6686|35.8348|35.422|34.1318|31.8469|31.8469|32.1378|34.6009|41.9903|43.5198|40.001|38.7624|28.6191|34.371|34.7182|32.5507|33.367|31.7906|23.7491|28.5065|21.7599|23.1111|24.9502|25.0722|30.0172|27.6714|32.4193|34.4367|30.1767|31.3121|27.7464|33.0292|31.4622|33.5641|37.0547|39.7852|39.3911|41.005|41.2865|42.6846|42.5345|41.3522|41.5774|44.1953|47.5733|46.7101|46.7664|50.6511|51.5425|50.7074|47.5921|48.6149|51.0827|40.7517|36.5198|40.5828|44.186|49.3374|48.9339|50.135|46.6162|46.194|50.257|53.4754|50.9701|46.1283|49.1216|45.7717|47.5264|52.0398|56.769|58.2234|56.966|56.9003|56.9473|64.726|60.9633|62.1644|60.5035|58.899|62.1925|64.529|69.4552|69.7836|77.1401|67.5598|69.5021|67.1844|61.4231|62.0799|62.1175|60.4191|67.3627|59.7247|52.7905|49.3186|58.9271|61.1041|56.7408|61.2823|66.537|59.9687|54.151|61.4512|59.2462|57.407|59.9968|65.4391|68.2541|68.4512|61.8735|62.6523|57.2569|52.54|55.15|60.34|80.61|81.29|82.9|82.63|79.5|83.64|
2025-11-30 06:37:26|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:27|usa_0274|MAR|price_second_month|0.16269515201315|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.19|12.11|14.5||18.69|16.345|15.78||18.03|18.22|21.125||23.67|16.7|20.325||19.025|14.495|16.435||19.21|21.515|23.1||24.94|25.98|31.49||34.11|31.5|33.485||38.12|38.64|47.72||43.24|43.47|34.18||26.24|26.09|19.45||22.07|27.59|27.25||29.94|35.83|41.54||35.49|27.24|29.17||39.2|39.1|37.27||40.37|42.06|49.351||64.1|69.9|78.03||74.39|68.2|67.04||66.46|67.33|82.68||100.31|110.26|135.73||126.6|132.03|108.56||140.29|124.37|151.43||85.73|92.58|131.92||136.52|148.09|165.24||136.01|140.14|148.89||183.69|196.56|225.51||241.77|248.6|278.94||273.21|260.44||
2025-11-30 06:37:31|usa_0275|ENDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:32|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64|201.66|190.22|
2025-11-30 06:37:36|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19|45.77|43.46|
2025-11-30 06:37:40|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|56.61|41.91||
2025-11-30 06:37:43|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||6.0938|5.875|6.0625|4.9688|5.5313|5.7038|6.485|6.5625|7.9225|9.1575|9|9.8125|10.595|13.1875|17.75|17.0325|20.4375|25.94|19.5|30.72|35.44|38.44|33.065|36.095|51.25|55.63|57.69|61|61.69|62.73|48|70.44|71.28|70.08|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53|40.69|59.61|55.11|47.09|49.39|60.46|35.69|25.15|25.25|23.54|23.05|20.96|28.68|29.15|22.99|21.1|14.04|8.18|8.48|15.37||
2025-11-30 06:37:47|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|144.33|117.03||
2025-11-30 06:37:51|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|18.26|17.19||
2025-11-30 06:37:56|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93|247.06|228.79|
2025-11-30 06:38:00|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81|64.07|67.18|
2025-11-30 06:38:05|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25|31.95|41.74|
2025-11-30 06:38:07|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55|343.43|395.86|
2025-11-30 06:38:12|usa_0290|MOS|price_second_month|0.67527993109388|||||||||||||||||||||39.375|37.375|44.125||33.5|35.875|33.75||35.125|33.5|34.875||46.125|54.625|56.75||42.875|41.75|42.625||29.375|34.25|45.375||34.625|44.5|43.75||54.125|63.375|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.5625|16.375||13.0156|14.5|15.5625||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48|34.68||
2025-11-30 06:38:16|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89|3.98|2.78|
2025-11-30 06:38:20|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89|78.6|84.82|
2025-11-30 06:38:24|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:38:25|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89|204.85|194.27|
2025-11-30 06:38:28|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09|93.15|77.35|
2025-11-30 06:38:32|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36|148.73|159.49|
2025-11-30 06:38:36|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14|42.93|41.14|
2025-11-30 06:38:40|usa_0298|HST|price_second_month|0.21153846153846|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36|17.02||
2025-11-30 06:38:45|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13|267.01|200.12|
2025-11-30 06:38:48|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94|29.69|28.88|30.94|29.25|31.81|28.56|23.31|18.5|25.13|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94|43.62|47.72|
2025-11-30 06:38:51|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69|183.75|188.08|
2025-11-30 06:38:55|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43|74.29|71.52|
2025-11-30 06:39:00|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|26.62|25.62|30.5|29.9|33.47|30.41|32.67|32.93|34.79|35.43|33.85|37.44|35.49|38.44|40.99|40.23|42.65|42.85|42.8|39.98|38.99|34.39|37.04|32.59|20.36|24.72|30.19|32.23|31.05|35.62|34.57|34.8|36.35|39.86|38.14|30.49|26.7|28.8|27.97|29.09|26.98|30.31|34.95|33.09|38.02|34.39|35.09|37.91|38.14|39.27|40.47|38.82|39.49|35.82|41.44|41.53|42.61|42.3|43.09|45.39|44.08|39.39|38.56|44.68|48.32|52.96|64.91|68.68|71.26|74.48|66.62|75.6|79.5|82.31|96.7|116.86|121.47|102.45|96.56|109.9|115.2|121.03|124.49|129.07|138.46|156.81|172.63|171.18|161.2|178.82|195.12|176.68|135.43|
2025-11-30 06:39:03|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|1.3383|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.0208|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22|81.34|86.67|
2025-11-30 06:39:06|usa_0308|CXO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:07|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|13.75|13.71|11.4167|11.6267|12|15.25|8.6267|10.73|10.23|6.3333|8.8533|2.96|5.1267|2.6867|2.3767|1|1.3133|2.3333|3.52|5.86|6.3|6.8833|7.55|7.45|7.8|7.38|8.55|6.9167|8.0833|10.1333|12.7267|15.17|15.4733|15.155|16.61|21.12|23.03|22.955|26.245|29.195|26.48|29.18|26.605|27.25|27.615|28.76|30.98|24.815|25.94|28.695|25.125|23.46|22.555|25.855|29.62|30.805|31.715|32.31|36.35|39.685|42.025|36.79|38.09|43.275|40.625|48.635|54|59.81|62.035|53.755|59.55|68.73|70.59|74.68|76.53|74.6|83.78|75.64|73.04|65.97|77.32|64.63|63.35|69.41|66.26|58.56|61.06|72.02|66.84|69.29|66.06|56.9|43.42|56.37|71.77|77.62|80.96|86.76|109.85|102.13|120.07|130.77|94.5|112.77|97.49|85.29|73.73|82.26|93.67|102.42|101.46|126.97|147.12|150.92|166.17|147.88|136.26|137.76|119.68|
2025-11-30 06:39:12|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56|4.91|4.43|
2025-11-30 06:39:14|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:15|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65|136.65|137.03|
2025-11-30 06:39:19|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91|27.08||
2025-11-30 06:39:23|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88|118.2|107.94|
2025-11-30 06:39:28|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:29|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57|317.67||
2025-11-30 06:39:33|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52|139.33|130.4|
2025-11-30 06:39:37|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01|128.35||
2025-11-30 06:39:40|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09|42.76|43.06|
2025-11-30 06:39:43|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9|270.21|263.62|
2025-11-30 06:39:47|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|14.43|18.17|19.88|19.37|16.15|14.92|11.87|9.49|6.53|5.4|4.14|5.15|3.86|4.54|4.78|6.31|8.84|6.11|5.13|6.47|6.47|
2025-11-30 06:39:49|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54|42.27|44.13|
2025-11-30 06:39:54|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28|88.09|97.52|
2025-11-30 06:39:58|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56|1013.5|948.63|
2025-11-30 06:40:02|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97|363.22|266.25|
2025-11-30 06:40:07|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:08|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21|29.12|24.49|
2025-11-30 06:40:11|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89|84.45|78.7|
2025-11-30 06:40:14|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|13.42|16.56|13.4|12.4|14.28|25.35|31.04|31.03|71.26|51.85|38.29|40.38|37.24|24.97|21.65|17.72|14.19|19.03|18.6|21.4|22.15|11.56|28.05|18.94|9.09|8.8|11.61|12.76|15.3|11.87|23.19|13.99|13.98|14.46|13.83|10.47|7.95|6.36|6.57|8.78|14.6|12.38|26.89|30.35|27.83|18.91|16.17|16.94|25.01|22.92|21.51|21.86|13.27|13.95|16.99|15.63|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32|69.33|94.87|73.72|72.65|89.26|36.45|30.99|27.07|25.29|21.06|18.96|23.92|18.01|27.18|15.32|10.31|5.95|8.92|6.6|9.31|6.02|
2025-11-30 06:40:18|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.16|120|41.6|23.36|52.8|40|14.72|9.92|11.2|3.45|8.32|18.54|26.71|28.49|31.55|31.79|38.88|43.79|38.1|38.97|39.92|52.44|58.28|57.67|76.51|82.67|87.38|88.51|104.11|69.35|95.49|80.5|45.41|46.41|74.4|84.37|96.19|94.47|92.01|91.21|77.6|86.44|101.4|94.04|100.02|140.18|163.11|197.65|185.76|211.55|202.64|173.74|160.7|189.96|198.75|218.26|227.17|224.175|268.07|269.77|296.5|303.69|362|368.65|338.76|376.07|441.01|468.41|464.49|392.1|396.85|436.13|385.28|423.5|485.79|556.28|566.85|572.8|697.63|789.78|697.79|648.34|736.72|843.45|812.2|709.73|687.09|657.37|690.65|688.27|745.55|781.38|815.01|888.82|762.98|834.36|981.48|904.62|888.82|786.19|753.31|
2025-11-30 06:40:21|usa_0333|L|price_second_month|0|||||||||||||||||||||||||||||8.3608|7.0375|6.9942|7.8275|7.705|7.79|8.0542|8.2058|8.71|8.7575|8.93|7.8192|7.2242|7.1867|7.1675|7.9167|7.4167|7.5833|7.1983|8.0942|9.9067|10.9483|12.7917|14.1667|13.2917|12.48|15.4583|17.0217|16.2083|17|17.6883|16.73|15.125|14.0633|16.6667|13.0317|13.5517|13.0833|10.6667|7.4167|10.98|13.49|15.75|18.1117|22.9967|16.2733|18.9433|19.4433|19.0333|17.5033|13.4933|14.57|16.0333|13.72|14.21|20.0967|19.21|18.9333|23.3033|23.76|25.1|29.23|32.1933|30.7533|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29|96.8|107.87|
2025-11-30 06:40:25|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06|84.61|104.46|
2025-11-30 06:40:28|usa_0335|RF|price_second_month|0|||||||||||||||||||||||||||||5.4567|5.5|5.6667|7.54|8.29|9.2067|9.0833|9.1667|10.6667|10.54|11.1667|12.8767|10.8767|10.7933|10.0833|10.0833|11.3967|12.0433|10.4167|11|11.8333|13.4167|14|15.2933|15.75|15.25|17.8767|19.6267|19.9167|22.8333|25.7533|26.5|27.42|23.0867|25.8333|25.3333|25.2533|23.54|18.2933|13.5|15.08|14.5|16.1667|20|20.6867|19.6|19.18|21.6667|24.0333|35.72|34.74|32.38|35.04|35.26|37.11|36.9|38.02|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44|27.39|25.45|
2025-11-30 06:40:32|usa_0338|COG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:33|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74|184.8|197.89|
2025-11-30 06:40:37|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13|51.84|60.86|
2025-11-30 06:40:41|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:42|usa_0343|NLSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:43|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03|80.16|83.16|
2025-11-30 06:40:47|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93|79.13|89.52|
2025-11-30 06:40:50|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18|18.4|17.36|
2025-11-30 06:40:54|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99|186.58||
2025-11-30 06:40:57|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.981|1.8534|1.6645|1.6387|0.8333|0.5906|0.8054|0.6185|0.5648|0.4424|0.4167|0.4575|0.2427|0.2813|0.3887|0.524|0.6185|0.8054|0.8591|15.4375|25.4092|30.51|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5312|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9945|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.6689|76.1138|85.4691|82.2304|87.4965|80.3576|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7982|260.6254|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97|277.99|268.78|
2025-11-30 06:41:00|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86|19.36|18.38|
2025-11-30 06:41:04|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38|472.46|369.68|
2025-11-30 06:41:08|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.98|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.13|118.32|101.91|104.16|96.17|93.94|111.39|108.41|91.67|106.42|95.18|89.66|69.88|79.24|79.87|96.07|
2025-11-30 06:41:11|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.73|27.82|30.45|33.73|33.73|34.52|36.89|42.18|47.97|47.93|47.78|58.05|59.9|62.13|62.63|63.79|60.63|63.88|62.18|71.81|73.445|73.08|73.64|68.22|78.79|83|83.96|82.92|79.52|80.16|93.82|102.19|105.66|118.89|120.06|125.38|142.21|161.54|145.98|155.11|160.46|189.13|194.48|188.36|173.7|201.76|229.32|194.27|170.94|187.85|178.65|171.11|215.76|241.67|240.03|242|253.64|272.82|290.73|296.91|313.77|267.7|225.07|
2025-11-30 06:41:14|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.6834|7.2512|6.5907|7.9861|5.2914|6.5418|6.9827|6.9082|7.9861|7.5452|7.5452|6.9572|5.0229|5.9166|3.3434|2.5105|3.6746|3.4551|3.6021|5.1817|5.5971|7.3982|7.1179|7.8783|8.429|9.7166|9.793|8.3408|7.8391|9.6343|11.3138|13.2168|14.0124|13.1619|12.2055|12.7739|14.1771|15.8546|16.3407|16.7209|18.2848|18.0653|19.5469|20.1975|20.4484|20.9814|22.8079|23.1842|23.4468|21.8398|22.9216|14.0046|14.377|17.8497|20.7659|19.4646|22.2749|22.1103|20.6953|22.4885|27.0372|28.1503|25.8338|25.2185|29.0126|29.1263|30.1062|31.6583|34.9704|37.7415|39.6072|44.683|46.6585|46.8976|46.9133|53.7764|54.8935|55.5285|53.6236|61.3333|64.8492|68.0946|64.1985|58.3858|67.244|72.1082|68.075|56.0106|51.8872|54.2468|60.8944|69.925|59.3|64.46|61.62|68.9|60.94|60.72|66.44|64.31|61.85|76.04|75.59|71.06|86.38|85.64|73.41|80.92|78.31|73.9|76.54|66.73|76.47|69.34|70.55|77.05|72.17|69.99|69.58|74.57|
2025-11-30 06:41:17|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|23.875|11.8333|17.8733|17.3333|19.5|17.7933|19.8333|26.2067|22.3333|37.0867|29.46|34.3333|37.3467|47.2667|45.2333|44.42|46.2667|34.9333|36.34|28.2733|36.6667|45.2|44.3333|56.3333|48.75|49.05|63.38|64.76|66.7|72.61|78.84|98.43|90.2|92.53|102.11|113.49|130.2|113.25|124.25|96.35|102.5|95.22|28|35.98|56.11|65.33|65.21|71.13|71.65|64.21|87.41|106.75|105.73|87.16|94.57|106.39|103.07|117.62|128.87|146.23|164|174.32|200.25|188.05|188.6|211.15|203.59|216.42|223.66|186.44|177.23|138.69|173.52|142.05|148.1|167.93|153.85|176.69|198.67|189.36|159.26|146.09|111.12|109.61|83.82|76.63|85.37|75.22|66.62|68.65|87.12|139.97|164|170.11|170.13|138.36|133.62|127.36|160.42|159.41|139.09|134.01|135.55|156.31|162.6|173.83|187.54|170.85|176|224.82|268.83|
2025-11-30 06:41:21|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7485|24.597|24.0667|20.418|22.6772|20.4816|23.0696|22.0726|21.415|24.597|25.7213|28.4366|28.967|29.7837|29.964|31.0777|32.1384|33.8567|37.9721|35.0764|33.6445|31.2368|36.6356|37.3039|39.6267|46.6696|48.2606|53.0336|61.1266|59.8007|65.7087|70.1423|78.3307|92.1831|105.2293|118.3287|143.4454|154.7309|148.579|118.2756|110.2039|97.0516|105.7491|91.2179|20.1104|12.325|24.2894|37.4311|47.1151|54.158|66.0693|63.9374|69.368|80.3247|95.4712|76.623|69.8347|80.6642|79.5611|85.4902|79.9535|86.5721|92.2573|92.4801|95.9591|105.3566|116.1331|115.9846|123.1865|134.6312|125.8594|109.7902|125.2442|93.5301|107.5098|124.8624|111.7525|119.5166|107.1598|102.2276|108.4326|102.8004|103.4368|110.7342|102.2701|96.2242|91.2179|85.0872|90.5072|83.1992|44.6755|49.5971|61.413|71.1835|81.6441|72.2244|71.5545|79.52|61.77|44.17|41.96|34.05|23.13|39.26|36.57|48.48|52.97|66.64|78.19|64.54|56.77|56.89|47.13|
2025-11-30 06:41:24|usa_0357|SJM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|19.625|17|17.625|16.625|21.75|27.75|23.625|26.125|24.75|21.5|24.75|22.25|22.25|21.125|19.5|18|19.25|24.31|27.95|26.2|26|25.65|35.38|33.8|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52|115.6|126.53|129.57|120.03|135.82|135.41|128.01|137.41|158.46|157.37|147.67|122.91|126.38|125.87|109.04|121.1|110.12|118.41|98.2|108.6||
2025-11-30 06:41:27|usa_0358|SRCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:28|usa_0359|DOV|price_second_month|0|||||||||||||||||||||||||||||6.7795|5.4203|6.0062|6.885|7.3236|6.4447|5.8588|6.4246|6.8013|7.0942|7.4491|7.9312|7.9931|8.7682|9.9182|10.2547|8.882|9.6788|8.5472|9.96|10.9745|13.3515|13.0167|14.8982|15.9026|14.7308|17.8712|16.6157|19.2103|23.1441|22.4511|25.866|25.1093|18.2461|23.8572|22.7658|25.2366|25.9061|29.1268|25.8191|31.1356|32.7292|27.4127|25.6852|28.3836|24.0514|24.6808|26.4954|23.8304|19.2371|20.8039|17.0877|20.295|25.4575|25.7053|26.2409|26.0869|25.2633|27.0846|25.8927|25.3571|27.252|27.0846|32.0998|32.7024|32.5551|33.68|31.9993|33.5126|33.0774|30.9883|27.7944|36.211|33.064|19.9736|16.6994|21.0517|23.1608|27.3725|30.3053|30.0575|29.9705|36.6998|43.0207|45.016|38.5144|36.8069|42.8667|37.8716|38.7085|42.5787|49.1139|52.3948|56.948|60.7579|63.1416|70.3699|70.9269|62.1447|58.1573|60.8613|50.0048|53.1931|49.0604|53.8792|58.5205|58.6093|64.6551|66.6327|68.5134|78.8695|80.7987|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84|122.03|123.26|150.5|174.36|163.85|156.86|133.91|124.96|141.95|149.9|133.33|148.3|141.16|165.38|183.82|186.03|205.9|198.77|177.75|178.86|185.28|
2025-11-30 06:41:33|usa_0360|FAST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5078|0.6134|0.6603|0.7306|0.8906|1.0313|1.2969|1.1213|1.4063|1.4531|1.3438|1.1328|1.4609|1.8009|1.6563|1.3713|1.5469|0.9122|1.2891|1.1875|1.6016|1.5666|1.2031|1.3809|1.9728|1.9963|1.9259|1.875|2.0972|2.0547|1.8841|2.3356|2.4694|2.2012|2.2331|2.0787|2.0894|2.5269|3.105|3.0275|3.235|3.9238|3.8225|3.6538|3.6325|3.7862|4.9625|5.4887|5.375|4.585|4.4988|4.4088|5.4175|5.7012|4.955|5.0825|6.18|6.4912|4.8137|3.765|4.1525|4.525|4.635|5.5462|6.305|5.6588|6.69|7.7663|8.295|8.3675|10.4125|13.17|11.0575|10.7725|10.4525|12.9075|13.045|10.9975|11.6325|11.7975|12.1875|11.32|11.3|10.3875|10.3775|9.635|10.145|11.3225|11.5075|10.7775|11.85|12.5075|10.7925|10.6675|13.0975|13.68|13.3075|14.59|14.815|15.735|15.295|15.31|17.76|17.11|20.63|24.43|24.725|23.185|26.52|27.925|29.585|25.73|26.78|25.165|25.755|25.78|26.925|28.79|29.985|36.505|32.99|34.14|41.78|37.865|41.34|49.66|40.4|
2025-11-30 06:41:37|usa_0361|LRCX|price_second_month|0|||||||||||||||||||||||||||||0.186|0.1111|0.114|0.136|0.1973|0.2527|0.2807|0.3056|0.2556|0.3|0.464|0.5916|0.8222|1.0471|1|1.2|0.9583|1.1833|1.4083|1.3333|1.9083|2.0083|1.825|1.2293|1.325|0.7863|1.196|1.271|1.2127|1.8833|1.021|0.9417|0.7937|0.3647|0.596|0.9853|0.925|1.8813|2.5877|5.2043|3.213|3.013|1.5|2.15|2.762|2.831|2.192|2.164|2.274|1.163|1.624|1.333|1.785|2.561|3.196|2.557|2.513|2.155|2.601|3.144|3.065|3.17|3.755|4.31|4.479|4.273|5.26|4.466|5.372|5.363|4.585|4.024|4.07|3.676|2.02|1.956|2.619|3.07|3.399|3.391|3.786|3.611|4.54|5.49|4.6995|3.716|4.077|4.17|3.73|3.413|3.512|4.23|4.678|4.667|5.211|5.173|6.204|7.191|8.264|8.246|8.225|7.277|7.82|7.33|8.281|9.332|10.602|11.854|15.517|16.598|19.233|19.186|19.818|17.309|15.696|17.609|17.461|21.051|26.683|29.343|27.367|33.634|45.266|56.719|64.985|60.482|67.985|56.135|52.003|43.791|47.238|48.601|61.67|70.24|71.592|93.825|93.244|82.101|73.88|76.74|80.79|100.15|156|
2025-11-30 06:41:41|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3|0.3375|0.3031|0.2906|0.2469|0.2813|0.25|0.3063|0.3094|0.2875|0.2625|0.2406|0.2562|0.225|0.2|0.2313|0.3016|0.2469|0.3281|0.3454|0.3719|0.2579|0.2117|0.225|0.1891|0.1625|0.093|0.1805|0.1943|0.2988|0.3669|0.5414|0.6985|0.8307|1.112|0.8267|1.1325|1.725|2.177|2.141|1.9265|1.741|1.586|2.1295|2.221|2.573|2.693|3.159|2.7805|2.129|2.38|2.5585|2.6605|2.408|2.051|1.872|1.7085|2.131|1.919|1.562|1.919|2.354|2.3345|2.736|3.388|3.399|4.247|5.207|6.316|6.137|7.223|8.547|9.135|9.548|8.962|10.399|11.198|12.237|14.642|14.112|13.004|13.39|15.386|17.624|17.428|17.062|17.87|16.914|19.22|16.79|15.014|14.182|11.03|11.902|13.648|12.986|14.862|17.656|19.026|19.07|20.156|20.376|18.888|17.702|24.404|29.766|28.162|31.792|36.34|38.85|45.066|40.758|37.472|37.03|45.262|46.652|41.918|43.7|40.602|50.864|57.058|53.51|56.734|55.35|48.4|61.76|54.78|
2025-11-30 06:41:44|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|31.21|32.96|36.72|45.46|53.76|67.08|54.39|56.9|63.96|79.06|77.26|68|84.91|53.01|71.63|72.62|83.42|93.18|105.36|110.41|126.63|156.76|176.3|182.1|165.74|229.5|264.19|265.78|281.28|352.94|377.98|453.34|527.48|550.26|454.4|621.85|647.7|550.15|467.47|459.99|396.85|431.86|549.12|561.82|665.24|752.84|728.86|838.22|1070.07|922.29|1021.84|864.66|812.41|
2025-11-30 06:41:46|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|557.81|403.06|483|615.41|572.55|612.72|607.47|625.25|656.21|579.59|606.98|629.36|743.87|783.22|902.74|970.2|1172|1326.19|1373.21|1260.32|1367.2|1431.5|1395.04|1360.17|
2025-11-30 06:41:50|usa_0365|COH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:50|usa_0366|KSU|price_second_month|0|||||||||||||||||||||||||||||2.5704|2.3113|2.1051|2.4654|3.03|3.1249|3.0174|4.3755|2.1265|2.2459|2.8565|3.6386|2.2793|2.388|2.7747|2.8376|2.8451|2.4364|2.012|2.3189|2.3107|2.7665|2.908|2.9162|2.798|2.5622|3.1595|3.301|3.4506|4.7082|1.9416|2.3384|2.6647|2.0674|2.6842|2.9395|3.5368|2.9118|3.7411|4.9515|4.2284|9.25|8.44|14.98|16.09|13|13.88|14.34|16.57|15.15|12.75|12.15|11.93|12.15|13.3|14.05|13|15|17.01|19.62|19.99|20.11|24.97|23.17|26.53|26.35|27.05|32.06|41.05|30.39|34.43|35.8|49.96|51.43|21.92|17.69|16.49|23.9|28.63|34.3|38.17|33.57|47.34|53.84|58.89|54.16|68.03|69.58|65.98|77.33|78.15|102.97|110.7|105.42|121.02|93.92|107.52|115.36|118.94|115.84|90.5|92.74|90.92|81.71|93.1|96.72|88.71|88.63|95.2|103.43|112.14|103.04|107.15|115.96|103.05|108.64|113.28|125.8|152.42|150.68|150.52|182.04|186.17|212.34|297.68|280.67|290.85|||||||||||||||||
2025-11-30 06:41:54|usa_0367|TRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:55|usa_0368|CHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.8333|2.115|1.7083|1.5|1.74|1.9067|1.5208|1.6875|1.6667|1.7608|1.875|2.2192|2.2083|2.3858|2.4483|2.3908|2.5258|2.255|2.88|3.4792|3.5575|3.875|4.6667|2.8433|3.0317|2.99|3.5317|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5667|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83|87.77|78.75|85.73|83.66|89.38|97.85|90.06|83.71|81.87|83.78|92.45|96.77|96.63|100.12|107.01|101.88|110.13|111.2|98.31|93.16|85.16|
2025-11-30 06:41:59|usa_0369|XLNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:00|usa_0370|EFX|price_second_month|0|||||||||||||||||||||||||||||7.445|6.15|5.395|7.46|7.23|6.805|5.51|6.63|6.97|6.435|7.475|8.125|8.03|9.755|9.865|11.75|13.94|14.75|12.875|15.44|15.69|19.44|20.815|20.75|24.75|25.5|32.75|29.75|31.25|29.44|34.13|35.94|36.38|35.63|41.5|37.75|36|30.5|24.75|21.19|27.69|25.44|33.25|30.31|35.08|26.03|24.89|30|27.63|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27|166.9|161.88|235.04|272.26|278.65|218.34|202.58|188.75|197.37|202.53|208.62|206.7|217.71|273.59|231.39|307.13|261.56|245.2|264.19|246.3|212.37|
2025-11-30 06:42:04|usa_0371|PNR|price_second_month|0|||||||||||||||||||||||||||||2.7454|2.0023|2.3268|2.8461|3.3565|3.3173|3.5053|4.5395|4.225|3.5199|3.9362|4.6022|5.2211|5.6005|5.3084|5.4494|5.2496|6.23|6.0252|6.6229|7.0862|7.0795|7.7729|8.3202|8.4377|8.6358|9.2368|10.0393|10.5664|11.4931|12.2217|13.3935|14.3202|9.361|12.6548|12.7186|14.8171|15.2771|12.4668|11.5435|13.1786|10.9122|9.4651|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5754|22.3214|26.8743|27.8279|29.8895|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.9051|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1095|40.3652|47.4901|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.668|47.7855|46.1269|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14|51.82|55.93|68.97|77.16|73.69|57.91|50.17|44.5|45.77|55.94|55.47|70.26|64.54|77.79|81.38|88.69|108.99|94.2|99.18|107.53|105.24|
2025-11-30 06:42:09|usa_0372|ATVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:10|usa_0373|MHK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.1667|15.2917|15.875|17.5833|14.1667|17.25|20.1667|26.25|30.38|26.56|37.31|32.5|29.13|22.63|24.94|22.19|23.81|23.75|23.69|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33|125.83|174.99|210.68|197.76|167.87|140.78|141.46|110.36|101.33|102.85|92.04|101.39|88.31|118.62|121.93|155.14|138.83|117.59|100.61|132.69|115.9|
2025-11-30 06:42:14|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.9844|1.8594|1.875|3.18|2.0313|2.375|3.3906|4.4375|4.4375|4.8675|6.3288|11.21|12.6575|13.97|17.9075|41.53|82.75|80.5|127.38|64.19|16.81|13.7|6.8|21.87|20.38|12.44|7.33|10|11.19|16.08|20.53|20.44|21.53|21.53|23.05|33.22|27.66|28.27|23.74|27|36.03|35.3|37.01|39.28|36.52|29.19|26.91|24.96|20.05|21.66|18.23|13.97|14.84|19.72|26.68|34.36|32.54|37.31|49.79|54.96|48.1475|52.78|33.93|36.27|44.77|31.82|32.88|33.55|34.16|37.78|42.62|41.14|36.9|36.52|42.96|41.45|35.46|31.56|29.6|26.53|27.29|24.59|35.82|35.27|41.85|40.05|43.76|55.32|61.69|78.53|85.89|59.67|69.34|61.7|52.51|62.25|41.69|44.37|43.84|66.24|72.67|81.82|89.76|91.99|83|65.24|61.85|60.06|63.85|76.4|75.88|88.16|104.97|128.8|123.51|116.08|87.84|106.55|118.46||
2025-11-30 06:42:17|usa_0375|BBY|price_second_month|1.4568527918782|||||||||||||||||||||||||||||0.4307|0.19|0.287||0.7222|1.1574|0.787||0.6667|1.0833|1.5||1.4352|3.3472|2.5589||2.7222|4.1811|3.4444||2.8889|2.3056|1.6944||2.07|1.82|1.1111||1.4444|3.1044|5.6389||10.3889|10.6667|20.1667||33.1689|24.7778|21.2222||32.3333|22.3067|22.1333||29.76|24.4|32.8889||21.9333|13.74|17.3933||29.1|38.8733|33.5933||32.1067|39.48|35.86||51.0667|44.26|50.66||45.34|55.25|50.4||44.59|48.52|48.73||39.72|26.88|28.02||37.37|38.18|36.65||34.66|42.98|34||27.6|26.23|23.95||18.09|15.21|16.26||30.09|42.8|23.54||29.73|34.14|35.2||32.29|35.03|27.93||33.6|38.91|44.52||58.34|55.98|73.06||75.03|70.16|59.24||76.53|71.83|84.69||99.59|111.55|108.82||112.35|122.24|99.28||76.99|68.41|88.72||83.05|66.82|72.49||86.52|90.43|85.86||65.06|82.14||
2025-11-30 06:42:22|usa_0376|TSN|price_second_month|0|||||||||||||||||||||||||||||10.9133|9.1833|9.7067|12.2433|14.3467|12.4133|12.0867|11.8533|12.02|12.8333|15.26|15.9933|15.5933|14.1467|15.3533|13.9|13.94|15.6933|14.7333|15.96|14.5133|16.72|15.44|14.6467|15.9667|15.82|21.3867|19.86|20.13|20.89|18.13|19.5|21.13|16.5|20.69|20.5|23|16.06|17.38|10.31|9.88|9.19|14|12.61|12.74|10.55|12.03|12.99|14.76|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.52|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8|65.2|67.67|79.5|78.52|78.96|92.66|89.61|75.38|66.28|59.24|50.64|53.27|46.84|54.24|57.25|64.31|64.5|61.34|56.16|56.78|58.05|
2025-11-30 06:42:26|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.17|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63|102.76|121.42|129.03|101.69|91.69|96.26|58.19|60.21|75.57|108.37|101.88|99.39|87.53|102.86|95.48|76.88|91.29|89.32|90.47|108.15|128.68|
2025-11-30 06:42:30|usa_0378|NWL|price_second_month|0|||||||||||||||||||||||||||||23.86|21.31|19.89|23.62|29.46|34.59|33.34|40.28|31.35|33.59|36.79|31.39|32.29|31.6|34.88|20.13|22.66|23.78|21.5|23.88|24.88|25|26.38|27.75|30|31|31|37.13|38.25|39.5|40.81|45.88|48.25|47.75|44.25|42.5|40.5|41|32.81|23.25|26.25|25.94|19.44|26.31|25.27|22.9|25.65|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.76|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98|21.26|23.17|28.69|25.41|21.47|23.75|21.44|17.85|12.97|14.69|8.31|10.58|7.63|7.5|7.72|7.09|9.59|6.42|5.3|5.92|3.65|
2025-11-30 06:42:34|usa_0379|WU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|21.89|18.99|21.58|21.29|23.35|27.62|11.92|11.16|17.44|17.72|18.92|16.5|15.69|15.68|17.95|21.31|20.4|16.46|16.45|17.78|16.94|17.33|12.49|14.18|16.71|17.79|16.4|16.61|15.74|17.49|18.28|19.52|22.56|18.44|18.94|18.4|19.26|21.56|21.27|19.64|18.82|18.93|19.55|19.82|20.12|18.8|18.46|17.8|19.36|22.12|27|22.39|19.82|23.78|22.43|23.9|24.29|21.64|16.9|20.09|17.36|15.1|14.12|12.96|12.11|12.28|11.94|13.14|12.93|12.2|11.06|10.83|9.4|8.46|8.79|
2025-11-30 06:42:37|usa_0381|JWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:38|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|4.625|4.6725|4.0775|3.845|5.4225|4.1575|4.47|5.345|6.39|6.61|7.61|8.5775|16.7825|30.9375|28.095|26.35|30.9025|31.325|30.88|35.455|43.71|28.025|27.895|26.38|31.68|30|36.485|41.435|43.075|42.8|46.875|49.7|52.5|49.98|50.09|52.87|55.74|64.28|53.17|51.01|49.02|54.75|55.06|47.67|50.41|54.05|46.57|45.83|52.22|53.96|57.94|56.75|52.75|43.5|49.32|56.75|58.42|50.07|58.66|58.05|56.9|60.47|57.78|56.17|61.84|58.62|60.94|53|59.89|63.21|65.31|70.14|75.23|67.8|68.32|66.53|77.17|82.82|87.46|97.44|108.77|108.35|98.46|103.05|106.53|109.98|88.57|86.55|95.91|102.37|106.55|106.06|118.28|111.24|123.98|115.59|131.67|152.83|148.68|131.27|141.02|125.31|151.83|138.36|132.65|131.5|137.23|124.89|141.97|156.97|162.66|172.9|173.34|181.64|189.18|
2025-11-30 06:42:41|usa_0383|SIG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|7.0833|6.6667|9.5833|10.8333|9.5833|10.5833|9.5|13.6667|14.1467|8.5467|10.2867|15.1|16.6733|16.1333|21.1667|16.7467|16.1667|15.6667|14.8333|19.6667|25.1333|18.6667|27|33.9267|29.4467|26.4533|21.6667|23.2333|29.6067|35.5533|37.3|41.3333|42.8667|41.46|43.34|41.66|39.32|36.56|37.38|37.96|35.54|41.54|47|50.1|42.36|34.58|28.2|24.66|19.92|23.38|8.67|11.45|20.82|26.33|26.72|32.34|27.5|31.74|43.4|46.02|46.81|33.8|43.96|47.28|44.01|48.76|53.4|67|67.43|71.65|78.7|105.86|110.59|113.91|131.57|138.79|128.24|136.13|123.69|124.03|82.41|74.53|94.26|69.27|63.24|66.55|56.55|38.52|55.75|65.93|31.77|27.16|17.88|16.76|21.74|6.45|10.27|18.7|27.27|57.98|80.79|78.96|87.03|72.7|53.46|57.19|68|77.78|65.26|71.81|107.26|100.07|89.58|103.14|80.71|58.06|79.55|95.92||
2025-11-30 06:42:45|usa_0384|NEM|price_second_month|0|||||||||||||||||||||||||||||32.906|31.6481|25.6229|26.4562|26.8408|26.0316|29.9095|32.9621|31.6882|35.7904|28.4673|29.1323|39.3718|38.0739|39.2116|34.7568|41.25|42.88|36.63|36.13|41.75|43.5|43.13|56.88|60.25|52.88|47.88|47.5|39.13|42.38|30|29|24.94|13.69|19.88|17.25|17.81|20.44|23.69|22.13|23.06|18.56|15.63|16.85|20.49|20.74|19.67|24.12|31.21|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28|58.82|54.38|73.48|57.99|54.92|66.2|67.85|41.36|47.47|43.61|40.55|39.42|40.19|31.25|41.94|53.39|41.94|42.84|52.72|74.4|90.73|
2025-11-30 06:42:49|usa_0385|WEC|price_second_month|0|||||||||||||||||||||||||||||5.5067|5.5167|6.3|6.5667|6.84|7.33|7.9|8.0267|8.5067|8.995|8.48|9.43|9.16|9.97|9.52|12.5|12.625|13|13|13.875|14.44|13.44|14.75|14.44|14|13.75|13.375|12.815|12.065|12.78|13.53|13.625|14.75|14.53|15.47|12.78|13.875|12.22|9.94|8.845|10.565|10.625|10.655|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08|94.95|80.64|93.91|94.48|86.93|90.88|105.07|103.14|99.14|88.66|87.35|84.12|83.62|78.49|81.03|93.03|101.05|106.69|107.44|106.51|112.07|
2025-11-30 06:42:53|usa_0387|MKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.88|154|174|172.81|141|167|180|188.75|175.63|157.25|130.75|144|145.88|148.88|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83|973.83|1088.8|1225.49|1270.25|1194.82|1242.91|1369.43|1194.11|1324.84|1329.86|1314.73|1478.92|1439.09|1492.48|1641.59|1600.68|1782.92|1933.44|1941.7|1959.06|2080.44|
2025-11-30 06:42:58|usa_0389|XEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:59|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.1996|9.5628|10.473|9.4417|10.473|10.1099|10.9572|11.4995|12.1048|12.3469|13.3782|12.6809|12.497|12.8601|11.4075|12.2258|10.5602|11.5915|11.4995|10.5602|10.076|11.4414|10.9572|11.6206|12.2016|12.9763|13.8963|14.0173|14.9615|16.6077|16.3656|16.9224|16.782|18.2298|19.1158|19.4644|20.9654|19.3434|21.3576|24.1272|22.7763|23.8415|23.0765|21.9241|22.3212|21.1494|23.8125|26.5917|26.6401|26.553|26.1463|27.5988|22.2824|23.7253|24.868|19.5516|16.9757|20.7911|24.7421|24.4903|27.1147|30.1554|31.5595|32.9734|34.8326|34.0289|33.5834|32.7894|35.7236|37.118|40.7979|39.3937|44.2066|44.0129|38.251|36.905|43.0155|41.9309|43.306|44.991|48.4771|44.1291|43.2769|48.051|56.689|58.19|63.6516|53.687|59.3424|53.1931|55.74|53.5514|47.6249|51.6147|56.718|62.0635|66.9732|67.8641|71.4762|74.207|70.1011|53.5611|60.0686|58.0738|58.3546|66.2372|69.9364|67.92|66.09|68.22|68.28|63.07|63.95|59.44|56.04|53.96|52.11|53.06|62.11|57.89|57.03|56.62|58.76|57.61|
2025-11-30 06:43:02|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:03|usa_0392|VMC|price_second_month|0|||||||||||||||||||||||||||||15.0833|13|10.75|12.1267|12.25|12.6267|12.25|12.7933|14.3333|14.0433|15.46|17.71|13.5|15.25|15.25|16.2933|15.5433|17.6267|16.0833|17.75|18.21|17.5433|18.9167|18.0833|19.1667|19.3333|20.75|21.5833|24.3333|29.2933|33.8967|33.5433|37.8333|37.1667|41.7933|44.9167|45.19|42.63|40.25|40|46.75|44.31|42.88|42.33|54.08|48.01|46.25|48.33|47.83|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120|139.65|166.99|183.32|185.93|191.64|181.45|164.87|166.49|183.33|180.91|195.5|218.25|213.56|265.85|255.77|245.21|288.13|247.31|265.07|291.16|297.24|
2025-11-30 06:43:07|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.6267|15.6667|7.2533|8.2933|7.1667|11|9.7533|9.7067|11.0933|12.2533|13.2333|11.5|11.9667|14.0133|13.7333|14.3333|12.7133|15.94|16.4133|16.9667|17.4933|19.2333|18.6333|20.9933|21.14|23.6533|24.1533|23.9|25.9133|27.2|25.8533|27.6533|28.06|30.28|31.09|33.17|30.53|32.93|32.87|24|19.9|22.79|25.61|28.2|28.14|29.12|29.43|28.14|29.61|31.52|30.36|27.45|29.83|26.36|27.65|28.47|31.44|34.1|32.51|34.91|34.11|35.4|39.33|39.61|40.92|40.29|40.98|43.93|45.7|48.28|50.52|55.49|61.95|63.61|65.24|64.94|67.18|67.43|73.36|77.34|78.43|84.59|89.25|88.65|90.26|85.46|92.72|96.72|89.09|109.18|124.13|132.26|120.28|133.84|142.72|139.29|128.93|141.63|144.13|161.84|183.6|185.19|208.21|218.3|237.02|257.29|233.97|217.06|
2025-11-30 06:43:10|usa_0395|LLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:11|usa_0397|AAP|price_second_month|0.52364574376612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2467|17.2167|16.38||20.5567|24.5967|27.0067||30.1467|23.5333|28.4867||43.4333|38.88|42.45||36.66|32.48|35.88||39.31|35|38.61||40.08|38.24|31.38||41.01|39.28|41.37||50.87|59.66|66.56||58.65|59.66|68.5||69.03|68.12|70.27||81.39|79.93|110.28||131.66|130.3|161.19||163.89|170.53|147.83||154.44|151.01|175.63||123.58|99.33|98.59||139.16|169.79|151.41||153.24|161.68|158.12||149.97|151.71|159.4||200.04|214.78|236.5||178.75|165.87|145.02||68.32|59.66|60.92||63.69|41.33|43.73||48.26|61.4||
2025-11-30 06:43:15|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61|143.28|161.68|176.8|136.39|119.87|135.47|149.68|156.81|155.65|145.02|126.84|140.19|114.49|126.36|105.06|114.97|122.79|135.39|109.46|119.2|176.53|
2025-11-30 06:43:17|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.875|36|33.5|27.9375|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11|97.4|109.26|125.4|113.16|104.29|118.47|110.16|91|86.62|85.2|77.09|85.01|83.83|87.74|101.33|102.37|104.72|97.85|78.37|70.34|62.08|
2025-11-30 06:43:21|usa_0400|GPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:22|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|5.7825|5|5.64|6.5625|8.0775|7.875|8.72|12.75|11.25|14.7975|14.1575|14.94|14.925|15.545|13.895|14.55|16.94|13.795|15.28|15.355|18.63|18.955|19.69|19.805|20.79|21.335|26.875|27.4|28.585|30.875|40.5|44.82|44.04|45.82|44.01|50.96|54.18|49.04|51.55|50.77|64.5|52.11|51.08|41.38|50.82|56.26|55.75|53.33|58.11|64.99|73.71|72.39|80.22|70.5|68.51|66.17|58.26|56.61|61.74|57.02|56.7|56.87|58.65|51.86|59.86|68.26|73.74|74.3|61.73|67.43|67.43|69.83|74.98|69.42|74.85|80.37|67.01|70.63|86.65|93.36|87|96.08|92.33|90.38|79.63|84.49|76.85|68.9|81.13|98.3|93.97|90.85|97.02|90.06|95.09|96.68|108.51|114.15|100.22|99.96|94.54|90.43|82.05|74.08|86.37|103.51|105.58|101.62|95.97|128.7|158.87|
2025-11-30 06:43:25|usa_0402|UHS|price_second_month|0|||||||||||||||||||||||||||||1.1875|0.9688|0.89|1.7025|1.875|1.9837|1.375|1.86|1.6087|1.64|1.75|1.8275|1.8275|1.9375|2.4375|3.11|3.25|3.61|3.125|3.125|3.4537|4.2975|5.1563|6.3913|6.5|6.345|7.0625|8.5325|10.125|10.97|10.9225|13.0625|13.75|9.6875|13.4075|10.1575|12.47|8.345|8.235|9.72|13.2825|17.6875|25.61|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35|130.58|125.33|159.63|155.76|118.73|143.93|124.61|97.84|130.85|133.57|132.13|134.7|137.48|167.06|189.8|237.97|205|175.25|190.35|181.58|243.63|
2025-11-30 06:43:29|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.0625|7.53|7.845|6.78|7.53|8.0625|8.3275|10.7025|12.4225|14.5625|13.47|19.2825|23.3125|24.6575|32.97|24.5|49.03|47.25|79.56|64.31|65.86|49.68|33.13|36.55|31.25|26.66|24.98|26.8|23.17|28.36|30.5|31.98|36.94|46.08|43.31|46.66|48.85|38.85|45.47|39.23|42.73|41.65|42.65|50.04|54.24|60.3|61.57|78.04|59.61|61.52|68.25|41.23|35.22|43.32|50.28|58.78|59.66|68.44|60.52|76.87|83.05|98.56|79.87|80|89.6|79.78|80.19|84.55|92.72|96.71|98.85|99.53|111.4|100.16|103.43|115.9|120.38|133.62|121.38|132.82|120.31|137.55|157.31|134.57|154.99|179.62|183.48|197.17|204.64|192.62|189.48|198.58|242.22|200.71|211.89|222.07|194.89|199.85|216.26|232.01|273.88|322.25|414.02|328.07|316.73|327.95|298.6|346.6|310.89|251.22|280.8|280.61|337.42|308.9|346.35|384.72|377.34|349.24|301.8|403.42|
2025-11-30 06:43:33|usa_0404|CTXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:34|usa_0406|TAP|price_second_month|0|||||||||||||||||||||||||||||12.81|12.375|9.25|10.56|11.75|9.935|9.625|9.625|9.935|9.935|10.31|8.375|8.875|9.75|8.685|9.31|9.875|10.185|7.875|8.125|8.625|8.5|10.125|9.685|9.375|10|9.935|10.685|12.185|18.44|18|15.625|18.75|20.625|24.875|29.78|23.75|28.53|24.875|21.94|28.125|29.78|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64|46|44.45|58.32|47.53|44.44|52.18|55.84|51.67|55.11|53.19|61.85|63.49|61.54|62.42|54.81|53.97|62.06|61.29|53.59|50.49|46.51|
2025-11-30 06:43:38|usa_0407|KIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.14|8.1111|7.6956|8.4444|8.5844|9.0289|8.8889|9.0833|9.1267|9.5833|9.71|11.21|10.5|11.25|11.46|11.71|12.98|11.8333|12.8967|12.5833|13.3133|12.4167|11.0833|11.48|13.5|13.5433|13.75|13.95|14.2433|15.99|16.5333|15.51|15.95|15.875|15.675|16.85|18.7|20.84|22|23.475|22.975|25.16|28.44|26.555|28.88|31.62|31.45|35.93|35.85|41.55|46.38|50.27|46.29|42.82|39.49|33.77|39.35|37.14|14.15|8.85|11.69|12.55|12.32|13.89|14.3|14.91|16.66|19.38|19.51|17.7|15.77|18.41|17.95|20.32|19.26|21.77|22.15|20.03|20.62|22.26|22.92|23.49|25.45|26.28|23.96|23.05|26.09|26.75|28.18|30.05|25.54|24.25|17.54|19.62|18.52|14.96|15.46|17.11|16.35|17.59|17.4|18.38|21.62|17.35|11.11|11.99|14.44|18.33|21.31|21.79|22.42|23.53|23.65|21.08|22.92|20.61|18.38|18.94|19.32|19.76|19.36|23.26|25.57|22.1|21.26|22.49|20.66|
2025-11-30 06:43:42|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9375|0.8906|0.6719|1.0781|1.2031|1.1719|1.2188|1.3125|1.5313|1.875|2.125|2.2188|2.3125|4.2663|3.875|3.5075|3.4688|5.0075|9.3287|6|9.2025|8.765|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.7|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78|209.6|192.78|205.85|290.53|254.85|246.75|203.46|219.92|230.2|213|210.79|159.59|157.73|173.72|206.33|245.02|249.02|233.52|244.79|274.51|255.83|
2025-11-30 06:43:45|usa_0410|FNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.4957|4.33|3.6222|3.5389|4.33|4.33|5.2459|5.6206|4.6214|4.9961|5.4957|4.4132|4.2883|5.7872|8.6599|9.7424|11.1163|9.222|10.929|6.6615|5.6414|5.121|5.0169|4.1842|5.1626|6.6407|7.973|10.3114|7.5913|8.077|7.5636|8.8334|10.1935|9.9783|10.7763|10.9359|10.3461|9.6245|11.7686|13.0246|12.518|12.5389|14.2875|14.7385|11.9907|13.0315|15.821|16.4455|13.8226|13.3993|15.71|16.6606|19.4571|12.6221|10.8388|12.2197|11.8658|9.7355|8.5558|11.498|9.673|10.4224|9.6383|9.8881|10.0061|10.0616|9.3677|9.6106|11.0886|11.7894|11.0123|11.9768|13.0732|13.0732|16.7994|17.306|18.2566|16.4525|20.1718|22.9405|23.1348|19.6444|22.4825|25.4802|26.3406|25.2651|24.8765|22.885|24.252|26.1533|22.1633|26.5974|29.5673|33.4739|38.8928|38.3833|35.5284|38.5468|32.2985|33.7308|37.0568|42.238|45.7851|37.2587|30.6644|31.5584|34.596|36.7973|45.1699|46.9386|47.0155|45.7947|40.6615|37.5855|38.7967|39.86|34.14|41.4|44.84|50.58|50.36|58.96|63.39|64.53|54.77|59.87|59.43|
2025-11-30 06:43:48|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.5|41.3|37.5|35|31.3|45|122.5|90.6|40|62.5|176.3|196.3|176.3|158.8|345|151.3|383.8|217.5|226.3|324.4|268.8|610|378.8|515|321.3|235|137.3|66.5|70.4|41.4|39.7|15.1|8.6|7.6|16|16.8|20.8|29.4|30|23.2|66.3|55.7|60.1|68.8|71.5|51.1|45|40.8|42.6|36.5|29.3|29.7|38.3|28.4|25.2|13.3|2|1.6|3.5|6.735|6.3|10.2|10.3|9.6|13.7|18.1|23.5|18|18|22.6|18.9|25.3|27.7|31.1|34.8|35.8|37.7|36.1|32.8|36.3|36.3|38.9|38.6|38.15|41.1|37.2|40.2|41.4|45.7|50.9|52.5|57.5|55|62.8|71|71|62.3|59.3|53.1|61.7|69.8|63.4|58.2|58.7|64.9|58.5|62.5|62.7|61|61.6|64|60.9|64.9|43.9|35.6|44|46.8|44.2|28.2|32.9|26.95|24.19|21.68|23.64|21.26|
2025-11-30 06:43:52|usa_0412|MKC|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||5.125|4.8125|4.9375|5.47|5.5|5.625|6.1875|5.72|5.5625|4.97|6.0325|6.1875|5.9075|6.5|6.25|7.2975|8.5625|8.11|7.765|7.375|7.5775|8.265|7.845|6.61|7.7975|7.3275|7.9225|9.1125|9.825|10.6725|10.94|11.05|12.82|11.375|11.12|11.2|12.395|12.78|14.82|14.84|17.08|17.885|17.715|18.585|17.295|17.39|15.145|15.105|17.415|17.53|18.7|19.52|18.56|17.08|17.515|16.805|18.895|20.05|16.83|16.02|14.725|16.11|17.505|18.15|19.785|19.665|22.1|22.1|24.56|24.325|24.28|25.27|27.955|30.44|30.81|31.175|35.97|35.805|34.575|32.09|35.6|32.89|35.36|35.695|37.65|41.005|41.99|43.985|46.89|51.125|47.935|47.775|49.95|47.65|49.765|54.385|52.705|58.77|72|61.82|76.985|79.27|80.345|81.685|78.42|97.45|90.255|89.54|90.36|84.17|80.23|100.31|100.57|87.35|78.64|75.12|87.85|89.48|63.9|68.16|76.06|77.01|78.24|77.23|76.66|70.63|64.16||
2025-11-30 06:43:56|usa_0413|AEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.13|39.56|41.19|37.31|40.94|40.06|34.63|30|36.75|40.44|44.38|42.17|44.6|41.25|40.88|40.74|43.72|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.2|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11|77.78|70.27|84.2|87.72|81.59|85.95|95.19|92.62|89.32|82.71|81.07|79.27|77.59|71.19|73.37|82.51|94.39|101.56|96.88|99.78|106.35|
2025-11-30 06:43:59|usa_0415|TIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:00|usa_0416|AMTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|40.8|38.4|39.9|34.2|40.8|33.48|20.04|23.1|8.4|10.26|5.94|4.71|4.68|3.84|1.8|1.73|1.7|1.29|1.23|1.03|1.0089|1.04|1.07|
2025-11-30 06:44:02|usa_0417|SEE|price_second_month|0|||||||||||||||||||||||||||||12.19|10.875|11.25|15.815|16.875|19.125|20.25|26.94|26.125|22.5|11.94|11.125|12.625|14.19|13.94|7.33|6.875|8.815|8.705|10.455|11.14|13.19|15.25|14.75|17.75|18.94|20.75|20.565|22.94|25.94|28.44|33.69|26.75|18|22.065|25.375|31.065|29.375|23.5|24.845|28|25.655|15.905|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3|45.06|41.9|56.86|61.03|62.12|67.13|62.18|53.81|53.23|48.62|37.85|37.06|33.38|34.87|38.87|34.95|36.6|34.18|32.2|32.47|42.95|
2025-11-30 06:44:06|usa_0419|BLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:07|usa_0420|OKE|price_second_month|0.080724876441516|||||||||||||||||||||||||||||1.7619|2.1274|2.0332||2.0245|2.0201|2.471||2.5695|2.668|2.8606||4.1737|3.6003|3.0904||3.7491|3.6944|3.9396||4.6793|5.0886|5.0076||5.4716|6.0188|6.5659||7.0584|7.1415|8.8377||8.7283|7.4414|7.9076||6.9489|6.6338|5.5001||5.6773|8.6998|10.5339||8.6232|7.2488|7.8091||9.6081|8.2731|8.4044||8.5926|8.829|9.665||9.6256|11.3897|12.4402||14.2918|14.8915|11.6567||14.9003|16.5417|18.8748||22.0659|20.7483|19.5971||21.3743|15.0578|12.7466||12.9086|16.0296|19.5095||18.9317|19.7153|24.2808||32.3962|28.9076|37.9466||37.0405|42.2933|37.4257||36.1651|46.6793|54.4358||68.08|65.55|49.79||39.48|32.2|24.66||47.45|51.39|57.41||52.16|55.41|53.45||69.83|67.79|53.95||68.81|73.69|75.67||33.22|25.98|38.38||55.64|57.99|58.76||55.5|51.24|65.7||61.72|63.43|70.22||81.55|91.13|100.4||81.63|72.97||
2025-11-30 06:44:12|usa_0421|MXIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:13|usa_0422|EXPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3546|17.6981|12.1829|13.8102|15.9829|19.5454|21.2782|24.7264|26.5648|22.3514|20.0116|16.2292|5.3218|7.0106|14.0301|18.9296|22.4921|19.5102|19.0088|20.1083|22.3074|19.0968|24.0667|26.3801|23.5741|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|143.44|126.98|105.17|115.23|131.45|113.14|127.09|115.92|130.1|96.63|98.62|82.82|88.5|125.05|147.84|173.06|144.5|177.97|211.93|116.76|102.64|100.28|108.97|94.16|108.86|136.89|135.53|112.07|139.09|184.92|197.96|158.98|206.67|255.69|
2025-11-30 06:44:16|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||0.5103|1.0206|1.4047|1.9723|2.0494|2.4286|2.9383|2.4938|2.9383|3.7531|4|2.7407|2.5432|3.5802|4.716|5.5378|5.2593|6|5.1852|3.5837|3.6296|2.7126|5.157|4.037|6.5007|8.1111|9.3896|13.8756|12.6111|15.1244|7.7933|7.96|7.65|11.8967|12.0367|11.3933|14.95|10.525|14.38|12.725|11.56|14.005|17.24|14.385|15.825|13.195|14.09|13.73|14.825|15.56|16.685|17.6|17.15|17.08|17.045|17.8|20.29|19.26|14.395|15.39|18.42|16.005|9.25|9.385|10.785|13.275|13.12|13.53|13.925|13.865|16.805|18.455|19.765|16.405|17.455|18.035|15.51|17.375|15.21|18.235|18.24|19.405|21.645|22.775|23.8|24.415|22.575|25.635|24.565|21.25|24.14|22.245|25.84|30.955|33.09|36.26|41.65|43.4|43.495|44.465|48.69|43.015|37.5|43.435|40.015|43.165|47.27|45.355|48.01|54.85|67.195|76.315|78.475|78.68|83.43|70.33|72.65|65.25|79.19|81.03|75.26|81.84|83.44|84.14|97.23|82.16|68.17|58.86|58.04|65|53.58|
2025-11-30 06:44:20|usa_0424|VAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:21|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|229.34|251.33|146.99|194.2|234.73|278.17|315.09|343.77|369.84|398.81|389.75|385.9|416.62|464|515.91|462.43|411.78|477.38|513.52|378.4|404.01|430.01|359.47|473.85|546.75||
2025-11-30 06:44:24|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.52|43.24|29|34|37|41|38.24|34.76|32|33.76|33.76|32.52|46|51.8|52.2|56.24|65.2|78.4|81.32|73.92|72.44|78.28|76.16|69.04|81.6|71.08|71.4|79.2|76.6|75.4|60.8|47|47|52|50.04|55.92|56|61.76|56.36|68.84|82.76|71.24|59.84|57.48|55.6|55.76|69.36|73.64|73.52|67.84|69.52|72.76|71.72|72.52|72.52|64.28|66.48|66.48|69.24|58.88|61.96|54.32|46.68|40.64|44.72|47.16|47.6|46.08|42.48|41.76|40.24|38.32|40.52|42.32|42.84|40.88|44.4|47.92|50|46.68|40.12|41.72|42.48|40.16|40.52|35.24|33.2|37.32|35.44|24.64|29.4|32|33.24|37.08|34.76|32.4|27.84|26.44|25.8|21.67|20.68|18.88|20.27|18.07|19.09|19.7|20.16|19.93|21.96|18.95|21.19|22.8|
2025-11-30 06:44:27|usa_0427|KLAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10|11.875|12.375|14.5|17.44|21.375|17.25|12|13.5|10|17.75|20.75|23.815|35.44|19.375|23.08|16.875|10.625|17.03|25.905|22.75|31.405|42.28|77.94|49.63|65.63|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.91|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.37|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.01|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14|251.97|311.23|316.89|339.96|408.13|348.5|364.85|344.13|393.15|379.38|442.99|501.87|544.62|682.3|759.53|819.43|647.03|708.84|756.88|872|1175.47|
2025-11-30 06:44:31|usa_0428|IFF|price_second_month|0|||||||||||||||||||||||||||||19.94|19.69|22.6|25.18|25.37|25.45|27.62|32.71|33.87|34.14|35.44|35|37.73|37.61|35.89|37.13|38.5|43.88|44|48.13|49.25|47.75|51.13|50.13|48.63|43.25|45.5|46.38|44.38|51.13|48.19|46|48|38.75|41.88|41.19|41.13|40.75|36.81|30|34|25.75|18.69|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79|112.1|135.51|141.67|151.5|142.17|133|132.17|110.48|105.82|93.2|77.29|70.45|75.38|75.5|96.18|103.99|91.36|81.81|76.56|67.51|69.48|
2025-11-30 06:44:35|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|19.3|19.21|17.28|20.24|20.42|22.45|20.92|21.95|24.51|27.48|30.01|28|30.67|33.5|34.33|37.24|37.79|39.53|40.93|40.76|42.25|44.06|47.64|50.08|53.05|53.94|53.86|51.93|56.05|66.67|74.1|76.49|75.98|74.38|77.77|82.19|89.57|79.85|83.92|88.97|92.11|98.66|111.78|124.05|121.27|137.3|123.72|144.28|153.73|151.81|150.85|180.6|168.57|152.69|145.57|151.09|146.71|141.56|143.57|139.53|130.47|117.91|133.75|143.12|137.31|135.97|143.61|142.66|130.07|
2025-11-30 06:44:38|usa_0431|FRT|price_second_month|0|||||||||||||||||||||||||||||20.25|17.75|15.5|16.37|19.75|19.25|17.5|21|21.12|22.62|22.87|26.87|27.12|27.5|26.37|27.88|25.13|23.38|21|21.13|21.25|21.88|22|22.5|21.63|23.75|26|26.88|26.13|25.19|25.19|24.75|24.75|20.13|23.94|22.06|23.13|21.88|18|19.25|21.94|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24|87.22|101.17|114.34|121.77|122.67|117.58|114.97|101.27|111.1|106.78|88.2|97.94|95.59|100.85|100.95|115|116.65|105.42|95.48|100.55|98.73|
2025-11-30 06:44:43|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:44|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19|16.88|26.25|25.56|24.75|26.63|35.56|38.63|39.25|47.31|46.94|45.38|44.9|45.77|49.27|48.45|40.65|29.56|36.55|29.86|35.83|38.51|39.22|44|46.38|46.04|51.6|52.5|49|50.4|57.08|60.56|64.79|60.94|77.42|86.36|98.3|94.31|116.36|97.7|103.7|105.2|82.25|53.31|71.19|87.4|99.48|99.41|114.53|110.59|145.18|171.37|167.37|159.27|159.8|180.28|156.12|165.11|187.09|212.8|218.26|220.23|246.57|245.76|245.02|270.48|293.26|314.17|324.68|296.55|342.78|314.91|375.32|403.07|412.02|476.22|582.81|605.09|629.21|616.22|550.74|584.46|636.66|680.91|723.09|656.79|719.41|701.7|795|970.78|1150.04|1116.05|1300.95|1552.83|1514.13|1408.74|1286.12|1212.46|1469.56|1433.71|1321.87|1213.48|1091.93|1247.22|1404.09|1439.08|1251.2|1272.72|1155.52|1301.04|1476.72|
2025-11-30 06:44:47|usa_0434|PII|price_second_month|0|||||||||||||||||||||||||||||||||||||4.7967|5.2867|5.3967|5.5617|7.0133|4.41|4.49|4.6183|4.4083|4.64|6.01|6.2667|7.7083|7.23|7.6875|7.5625|8.6575|7.1575|5.47|6.375|7.4075|7.1875|7.5775|8.22|8.75|7.5775|8.72|7.0625|10.765|8.985|9.625|7.6575|7.515|8.5325|9.2025|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04|96|117.76|131.22|119.76|111.79|121.51|106.55|113.27|114.06|113.75|107.71|112.09|82.47|92.71|83.6|84.65|69|44.92|39.22|56.58|66.36|
2025-11-30 06:44:51|usa_0435|SWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:52|usa_0436|AES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.9375|8.875|12.22|16.345|17.9375|18.5|18.315|22|23.78|13.625|22.875|18.595|24.845|30.33|28.97|41.905|43.625|63.63|51.88|53.97|45.4|33.12|16.52|5.16|6.55|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.75|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75|20.44|26.56|25.41|23.87|23.38|21.23|22.04|25.45|28.92|24.68|19.74|17.93|17.21|15.2|21.59|17.13|13.04|11.59|10.09|13.54|14.06|
2025-11-30 06:44:56|usa_0438|MAS|price_second_month|0|||||||||||||||||||||||||||||10.9898|8.4621|6.8708|9.5611|11.6492|10.493|8.9017|11.869|12.6382|11.1524|11.7591|14.1241|13.8999|13.7372|14.9461|15.4428|12.1459|12.1986|9.7809|11.0469|12.6954|12.3085|12.9679|12.5283|13.7372|12.858|16.0451|15.4428|17.0913|19.5618|20.6872|23.905|24.727|20.2212|25.3908|23.0785|25.1094|24.8896|22.3136|15.7198|17.3111|17.144|16.977|20.5465|20.5377|22.7005|18.4013|24.6786|23.439|21.241|17.7331|16.1594|21.6279|21.7949|23.9137|24.6523|25.4523|28.2481|31.0087|29.646|28.1514|26.9733|26.1732|27.4217|27.2722|24.0984|25.2237|26.226|26.5601|22.8763|19.6937|16.4319|16.3|16.7572|8.4226|4.5278|9.1083|12.7306|11.9393|11.7547|11.7371|9.2226|9.5919|11.9481|12.5283|7.7983|8.4226|10.4447|11.1392|12.4492|14.9109|16.933|18.4804|16.6341|19.7113|20.5289|18.7266|20.6344|21.2762|23.0258|23.7995|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3|53.67|53.22|60.31|60.72|65.9|56.04|56.69|50.87|50.78|52.43|48.32|59.01|60.55|76.76|69.92|79.56|80.56|75.18|62.42|73.39|64.87|
2025-11-30 06:45:00|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|45.15|33.71|38|44.415|64.3|69.81|87.38|93.35|95.42|101.99|73.65|88.78|81.49|66.27|78.12|60.7|67.74|62.64|49.3|46.84|39.06|41.09|34.71|42.65|49.89|53.84|61.89|55.4|43.32|38.52|28.68|28.97|21.14|21.99|27.53|44.71|41|34.99|25.86|27.12|24.84|25.14|19.58|22.22|15.13|15.24|18.59|26.92|17.92|14.15|13.88|17.64|14.61|17.14|14.87|
2025-11-30 06:45:03|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.72|32.865|36.83|44|53.86|48.01|46.83|40.08|45.79|39.58|39.37|41.94|54|60.58|68.98|79.64|81.32|86.45|101.57|95.39|108.92|117.21|102.79|124.64|103.9|116.06|115.72|128.87|141.99|143.54|147.54|176.2|186.57|200.4|162.2|137.63|156.99|125.85|112.26|119.01|111.2|109.51|115.02|150.33|162.49|185.94|159.94|181.04|175.17|127.92|140.15|144.76|139.65|125.63|145.23|133.34|136.62|126.68|116.65|97.89|93.99|89.16|102.54|107.36|
2025-11-30 06:45:06|usa_0443|CMS|price_second_month|0|||||||||||||||||||||||||||||29.25|29.25|26.87|31|26.5|20.87|18|19|15.88|16|18.12|20.5|23.62|27.12|25.25|22.75|22.63|22.5|22.25|24|24.13|24.63|27.25|30.38|28.75|29.88|32.5|32.75|33.63|36|39.38|44.25|43.56|42.31|48.75|41.38|46.5|39.56|33.25|16.75|22.75|26.13|27.81|29.55|29.67|23.46|23.03|21.8|18.06|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49|61.54|54.11|62.74|64.13|58.85|64.01|71.04|67.54|61.07|58.97|57.98|56.19|56.76|57.37|62.93|67.86|69.71|73.05|70.23|71.57|75.44|
2025-11-30 06:45:10|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.5|2.75|3.5|4.1667|3.25|5.1667|5.9367|7.77|6|5.3333|6.2933|5.3133|5.6667|4.8533|4.5833|3.75|4.3533|6.5433|6.1867|7.6|6.8733|8.4133|9.34|13.3|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37|74.5|76.87|95.29|95.62|97.7|85.4|75.15|71.15|86|92.48|106.84|119.02|127.67|149.44|147.8|188.76|168.78|126.81|118.06|169.48|159.01|
2025-12-08 06:00:11|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-08 06:00:15|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-08 06:00:19|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-08 06:00:23|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-08 06:00:27|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-08 06:00:30|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-08 06:00:35|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-08 06:00:39|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-08 06:00:43|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-08 06:00:47|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-08 06:00:51|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-08 06:00:55|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-08 06:00:59|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-08 06:01:02|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-08 06:01:06|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-08 06:01:10|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-08 06:01:14|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-08 06:01:18|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-08 06:01:20|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-08 06:01:24|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|354.61||
2025-12-08 06:01:28|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-08 06:01:32|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-08 06:01:36|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-08 06:01:40|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-08 06:01:43|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-08 06:01:46|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-08 06:01:51|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|145.02||
2025-12-08 06:01:56|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-08 06:01:59|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-08 06:02:03|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|77.97||
2025-12-08 06:02:07|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-08 06:02:10|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|115.11||
2025-12-08 06:02:15|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-08 06:02:18|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-08 06:02:23|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-08 06:02:27|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-08 06:02:32|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-08 06:02:35|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-08 06:03:25|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-08 06:03:29|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-08 06:03:33|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-08 06:03:37|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-08 06:03:40|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-08 06:03:43|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-08 06:03:47|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-08 06:03:52|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-08 06:03:56|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-08 06:04:00|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-08 06:04:04|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-08 06:04:07|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-08 06:04:11|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-08 06:04:15|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-08 06:04:19|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-08 06:04:23|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-08 06:04:26|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-08 06:04:31|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-08 06:04:32|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-08 06:04:36|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|354.61||
2025-12-08 06:04:40|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-08 06:04:44|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-08 06:04:44|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-08 06:04:48|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-08 06:04:48|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-08 06:04:52|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-08 06:04:52|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-08 06:04:55|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-08 06:04:55|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-08 06:04:58|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-08 06:04:59|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-08 06:05:03|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-08 06:05:02|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|145.02||
2025-12-08 06:05:07|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-08 06:05:08|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-08 06:05:11|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-08 06:05:11|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-08 06:05:14|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-08 06:05:16|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|77.97||
2025-12-08 06:05:18|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-08 06:05:20|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-08 06:05:21|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-08 06:05:23|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|115.11||
2025-12-08 06:05:24|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-08 06:05:27|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-08 06:05:29|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-08 06:05:30|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-08 06:05:33|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-08 06:05:34|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-08 06:05:37|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-08 06:05:39|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-08 06:05:41|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-08 06:05:43|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-08 06:05:45|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-08 06:05:48|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-08 06:05:46|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-08 06:05:49|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-08 06:05:53|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|354.61||
2025-12-08 06:05:57|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-08 06:06:02|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-08 06:06:05|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-08 06:06:09|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-08 06:06:12|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-08 06:06:15|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-08 06:06:19|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|145.02||
2025-12-08 06:06:24|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-08 06:06:27|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-08 06:06:31|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|77.97||
2025-12-08 06:06:35|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-08 06:06:38|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|115.11||
2025-12-08 06:06:42|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-08 06:06:44|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-08 06:06:48|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-08 06:06:52|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-08 06:06:56|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-08 06:07:00|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-08 06:07:11|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-08 06:07:15|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-08 06:07:19|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-08 06:07:23|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-08 06:07:27|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-08 06:07:30|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-08 06:07:34|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-08 06:07:37|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-08 06:07:41|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-08 06:07:44|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-08 06:07:48|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-08 06:07:51|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-08 06:07:55|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-08 06:08:00|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-08 06:08:04|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-08 06:08:08|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-08 06:08:12|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-08 06:08:16|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-08 06:08:17|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-08 06:08:21|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|354.61||
2025-12-08 06:08:26|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-08 06:08:30|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-08 06:08:33|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-08 06:08:37|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-08 06:08:40|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-08 06:08:44|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-08 06:08:48|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|145.02||
2025-12-08 06:08:52|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-08 06:08:56|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-08 06:09:00|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|77.97||
2025-12-08 06:09:04|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-08 06:09:07|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|115.11||
2025-12-08 06:09:16|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-08 06:09:19|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-08 06:09:23|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-08 06:09:27|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-08 06:09:32|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-08 06:09:36|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-08 06:09:40|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-08 06:09:43|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-08 06:09:47|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-08 06:09:50|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-08 06:09:54|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-08 06:09:57|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-08 06:10:01|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-08 06:10:05|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-08 06:10:09|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-08 06:10:13|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-08 06:10:17|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-08 06:10:20|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-08 06:10:25|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-08 06:10:29|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-08 06:10:34|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-08 06:10:37|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-08 06:10:41|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-08 06:10:45|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-08 06:10:47|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-08 06:10:51|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|354.61||
2025-12-08 06:10:55|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-08 06:10:58|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-08 06:11:03|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-08 06:11:06|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-08 06:11:09|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-08 06:11:12|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-08 06:11:16|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|145.02||
2025-12-08 06:11:21|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-08 06:11:24|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-08 06:11:28|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|77.97||
2025-12-08 06:11:32|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-08 06:11:34|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|115.11||
2025-12-08 06:11:39|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-08 06:11:42|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-08 06:11:46|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-08 06:11:50|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-08 06:11:54|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-08 06:11:58|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-08 06:14:43|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-08 06:14:46|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-08 06:14:50|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-08 06:14:54|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-08 06:14:58|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-08 06:15:02|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-08 06:15:06|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-08 06:15:09|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-08 06:15:13|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-08 06:15:17|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-08 06:15:20|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-08 06:15:24|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-08 06:15:28|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-08 06:15:31|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-08 06:15:35|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-08 06:15:39|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-08 06:15:43|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-08 06:15:47|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-08 06:15:48|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-08 06:15:52|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|354.61||
2025-12-08 06:15:57|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-08 06:16:00|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-08 06:16:05|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-08 06:16:08|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-08 06:16:11|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-08 06:16:14|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-08 06:16:18|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|145.02||
2025-12-08 06:16:23|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-08 06:16:27|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-08 06:16:31|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|77.97||
2025-12-08 06:16:35|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-08 06:16:37|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|115.11||
2025-12-08 06:16:41|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-08 06:16:44|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-08 06:16:49|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-08 06:16:52|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-08 06:16:57|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-08 06:17:01|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-08 17:54:01|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-08 17:54:06|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-08 17:54:09|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-08 17:54:13|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-08 17:54:17|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-08 17:54:20|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-08 17:54:23|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-08 17:54:27|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-08 17:54:31|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-08 17:54:34|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-08 17:54:37|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-08 17:54:41|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-08 17:54:44|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-08 17:54:48|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-08 17:54:51|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-08 17:54:52|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-08 17:54:55|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-08 17:54:56|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-08 17:54:58|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-08 17:54:59|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-08 17:55:03|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-08 17:55:02|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-08 17:55:04|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-08 17:55:06|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-08 17:55:07|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|350.48||
2025-12-08 17:55:09|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-08 17:55:11|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-08 17:55:12|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-08 17:55:15|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-08 17:55:16|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-08 17:55:18|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-08 17:55:20|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-08 17:55:21|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-08 17:55:23|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-08 17:55:24|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-08 17:55:26|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-08 17:55:27|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-08 17:55:30|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-08 17:55:32|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|145.97||
2025-12-08 17:55:33|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-08 17:55:36|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-08 17:55:37|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-08 17:55:39|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-08 17:55:41|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-08 17:55:43|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|79.32||
2025-12-08 17:55:45|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-08 17:55:47|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-08 17:55:48|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-08 17:55:52|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-08 17:55:49|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|113.06||
2025-12-08 17:55:54|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-08 17:55:53|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-08 17:55:56|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-08 17:55:57|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|350.48||
2025-12-08 17:55:59|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-08 17:56:01|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-08 17:56:04|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-08 17:56:05|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-08 17:56:07|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-08 17:56:08|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-08 17:56:11|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-08 17:56:11|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-08 17:56:14|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-08 17:56:15|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189||
2025-12-08 17:56:16|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-08 17:56:19|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24|101.735||
2025-12-08 17:56:21|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|146.03||
2025-12-08 17:56:23|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|172.05||
2025-12-08 17:56:26|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:27|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|38.71||
2025-12-08 17:56:26|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-08 17:56:29|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|49.2||
2025-12-08 17:56:29|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-08 17:56:33|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|79.31||
2025-12-08 17:56:33|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|59.01||
2025-12-08 17:56:37|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-08 17:56:37|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|182.09||
2025-12-08 17:56:39|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|113.03||
2025-12-08 17:56:41|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|231.83||
2025-12-08 17:56:43|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-08 17:56:45|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|227.66||
2025-12-08 17:56:45|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-08 17:56:47|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|311.82||
2025-12-08 17:56:51|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:50|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-08 17:56:52|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|550.53||
2025-12-08 17:56:54|usa_0051|WBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:54|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-08 17:56:55|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35|861.5||
2025-12-08 17:56:58|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-08 17:56:59|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|88.69||
2025-12-08 17:57:01|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-08 17:57:02|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|192.19||
2025-12-08 17:57:05|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189||
2025-12-08 17:57:06|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|76.16||
2025-12-08 17:57:10|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24|101.71||
2025-12-08 17:57:10|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31|247.23||
2025-12-08 17:57:14|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|172.05||
2025-12-08 17:57:18|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:15|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|49.05||
2025-12-08 17:57:19|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|38.71||
2025-12-08 17:57:20|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|82.79||
2025-12-08 17:57:20|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|49.2||
2025-12-08 17:57:23|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|87.11||
2025-12-08 17:57:24|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|59.01||
2025-12-08 17:57:26|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|365.27||
2025-12-08 17:57:30|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:28|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|182.09||
2025-12-08 17:57:32|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1075.47||
2025-12-08 17:57:32|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|231.83||
2025-12-08 17:57:36|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|227.66||
2025-12-08 17:57:35|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|128.9||
2025-12-08 17:57:38|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|311.82||
2025-12-08 17:57:39|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59|||
2025-12-08 17:57:42|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:43|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|95.79||
2025-12-08 17:57:43|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|550.53||
2025-12-08 17:57:46|usa_0051|WBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:46|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45|||
2025-12-08 17:57:47|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35|861.31||
2025-12-08 17:57:50|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.73||
2025-12-08 17:57:50|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|88.69||
2025-12-08 17:57:51|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|80.39||
2025-12-08 17:57:54|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|192.19||
2025-12-08 17:57:55|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|56.53||
2025-12-08 17:57:58|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|76.16||
2025-12-08 17:57:58|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|168.27||
2025-12-08 17:58:01|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31|247.23||
2025-12-08 17:58:02|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.28||
2025-12-08 17:58:05|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|49.05||
2025-12-08 17:58:06|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42||
2025-12-08 17:58:09|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|82.79||
2025-12-08 17:58:10|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18|||
2025-12-08 17:58:12|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|87.11||
2025-12-08 17:58:13|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|186.32||
2025-12-08 17:58:16|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|365.27||
2025-12-08 17:58:16|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23|25.29||
2025-12-08 17:58:19|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:58:20|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|23.85||
2025-12-08 17:58:21|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|72.78||
2025-12-08 17:58:20|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1075.47||
2025-12-08 17:58:24|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|26.52||
2025-12-08 17:58:24|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|128.9||
2025-12-08 17:58:26|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96|176.81||
2025-12-08 17:58:28|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59|||
2025-12-08 17:58:30|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|457.86||
2025-12-08 17:58:31|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|95.79||
2025-12-08 17:58:33|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.94||
2025-12-08 17:58:34|usa_0067|COST|price_second_month|1.8755555555556|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45|||
2025-12-08 17:58:39|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.73||
2025-12-08 17:58:37|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|590.83||
2025-12-08 17:58:41|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|80.39||
2025-12-08 17:58:41|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7|93.4||
2025-12-08 17:58:44|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|56.53||
2025-12-08 17:58:45|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|107.85||
2025-12-08 17:58:47|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|168.27||
2025-12-08 17:58:48|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|226.78||
2025-12-08 17:58:51|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.28||
2025-12-08 17:58:52|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|881.12||
2025-12-08 17:58:55|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42||
2025-12-08 17:58:55|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82|||
2025-12-08 17:58:59|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18|||
2025-12-08 17:58:59|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|575.76||
2025-12-08 17:59:02|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|186.32||
2025-12-08 17:59:03|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|190.72||
2025-12-08 17:59:05|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23|25.285||
2025-12-08 17:59:07|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|76.56||
2025-12-08 17:59:09|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|23.85||
2025-12-08 17:59:11|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|72.78||
2025-12-08 17:59:10|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54|153.26||
2025-12-08 17:59:14|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|26.52||
2025-12-08 17:59:14|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1047.3||
2025-12-08 17:59:17|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|112.1||
2025-12-08 17:59:17|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96|176.86||
2025-12-08 17:59:21|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|219.07||
2025-12-08 17:59:21|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|457.86||
2025-12-08 17:59:25|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|86.29||
2025-12-08 17:59:25|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.94||
2025-12-08 17:59:28|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|136.65||
2025-12-08 17:59:32|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|590.83||
2025-12-08 17:59:33|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|255.3||
2025-12-08 17:59:33|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7|93.39||
2025-12-08 17:59:36|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237|258.37||
2025-12-08 17:59:36|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|107.85||
2025-12-08 17:59:39|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.63||
2025-12-08 17:59:40|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|226.78||
2025-12-08 17:59:43|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|62.77||
2025-12-08 17:59:44|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|881.12||
2025-12-08 17:59:46|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:47|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82|||
2025-12-08 17:59:47|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|109.12||
2025-12-08 17:59:51|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|575.76||
2025-12-08 17:59:52|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|181.27||
2025-12-08 17:59:55|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|190.72||
2025-12-08 17:59:56|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|133.38||
2025-12-08 17:59:58|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|76.56||
2025-12-08 17:59:59|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.12||
2025-12-08 18:00:02|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54|153.32||
2025-12-08 18:00:04|usa_0116|KR|price_second_month|1.4927536231884|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63|||
2025-12-08 18:00:06|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1047.3||
2025-12-08 18:00:08|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.22||
2025-12-08 18:00:09|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|112.1||
2025-12-08 18:00:13|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|77.71||
2025-12-08 18:00:14|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|219.07||
2025-12-08 18:00:17|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|86.29||
2025-12-08 18:00:16|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.74||
2025-12-08 18:00:20|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:21|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|136.65||
2025-12-08 18:00:20|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31|||
2025-12-08 18:00:23|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:24|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|47.01||
2025-12-08 18:00:24|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|255.3||
2025-12-08 18:00:27|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|60.93||
2025-12-08 18:00:29|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237|258.25||
2025-12-08 18:00:31|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|103.51||
2025-12-08 18:00:32|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.63||
2025-12-08 18:00:33|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05|64.27||
2025-12-08 18:00:36|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|62.77||
2025-12-08 18:00:39|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:38|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|780.19||
2025-12-08 18:00:40|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|109.12||
2025-12-08 18:00:42|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|277.28||
2025-12-08 18:00:45|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:44|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|181.27||
2025-12-08 18:00:46|usa_0131|YUM|price_second_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152|144.03||
2025-12-08 18:00:47|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|133.38||
2025-12-08 18:00:50|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|292.86||
2025-12-08 18:00:52|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.12||
2025-12-08 18:00:54|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61|||
2025-12-08 18:00:55|usa_0116|KR|price_second_month|1.4927536231884|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63|||
2025-12-08 18:00:58|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|13.46||
2025-12-08 18:01:02|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:00|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.22||
2025-12-08 18:01:03|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|92.73||
2025-12-08 18:01:04|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|77.71||
2025-12-08 18:01:07|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|35.36||
2025-12-08 18:01:07|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.74||
2025-12-08 18:01:11|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|116.31||
2025-12-08 18:01:11|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31|||
2025-12-08 18:01:16|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|47.01||
2025-12-08 18:01:14|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|572.25||
2025-12-08 18:01:18|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|60.93||
2025-12-08 18:01:18|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|119.02||
2025-12-08 18:01:22|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|103.51||
2025-12-08 18:01:23|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|292.09||
2025-12-08 18:01:24|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|65.04|48.6|59.05|64.27||
2025-12-08 18:01:26|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|345.89||
2025-12-08 18:01:28|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|780.19||
2025-12-08 18:01:30|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|261.05||
2025-12-08 18:01:32|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|277.28||
2025-12-08 18:01:34|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91|401.57||
2025-12-08 18:01:36|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:36|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|100.04||
2025-12-08 18:01:37|usa_0131|YUM|price_second_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152|143.99||
2025-12-08 18:01:40|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|249.28||
2025-12-08 18:01:40|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|292.86||
2025-12-08 18:01:43|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|176.76||
2025-12-08 18:01:44|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61|||
2025-12-08 18:01:47|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|60.74||
2025-12-08 18:01:48|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|13.46||
2025-12-08 18:01:52|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:51|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|371.18||
2025-12-08 18:01:53|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|92.73||
2025-12-08 18:01:55|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|183.45||
2025-12-08 18:01:56|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|35.36||
2025-12-08 18:01:59|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|212.98||
2025-12-08 18:02:01|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|116.31||
2025-12-08 18:02:02|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|275.16||
2025-12-08 18:02:05|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|572.25||
2025-12-08 18:02:06|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|212.26||
2025-12-08 18:02:10|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:08|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|119.02||
2025-12-08 18:02:11|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26|476.37||
2025-12-08 18:02:12|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|292.09||
2025-12-08 18:02:15|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|194.02||
2025-12-08 18:02:16|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|345.89||
2025-12-08 18:02:19|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77|||
2025-12-08 18:02:20|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|261.05||
2025-12-08 18:02:24|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91|401.67||
2025-12-08 18:02:23|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|433.61||
2025-12-08 18:02:27|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|100.04||
2025-12-08 18:02:27|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|34.81||
2025-12-08 18:02:30|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|249.28||
2025-12-08 18:02:31|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|110.31||
2025-12-08 18:02:34|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|176.76||
2025-12-08 18:02:35|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|84.2||
2025-12-08 18:02:39|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|279.13||
2025-12-08 18:02:38|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|60.74||
2025-12-08 18:02:42|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:42|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|371.18||
2025-12-08 18:02:43|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|47.12||
2025-12-08 18:02:46|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8461|0.8108|0.732|0.5306|0.6117|0.4907|0.1094|0.1207|0.1871|0.2629|0.2826|0.3239|0.315|0.2387|0.3827|0.495|0.4447|0.3162|0.3393|0.4611|0.3539|0.366|0.2755|0.3654|0.4302|0.4102|0.483|0.5953|0.6343|0.8667|0.9161|1.0049|1.0002|0.7226|0.8924|0.6785|0.8839|1.1939|1.3804|1.5215|1.8017|1.861|2.8054|2.9373|3.0285|2.9069|1.9394|2.4162|2.1192|2.6725|3.3249|3.335|3.3281|4.4719|5.7494|8.4119|7.55|9.5|13.2575|10.4225|5.805|5.0975|4.9525|5.83|7.3375|11.43|11.5925|20.725|26.2025|29.5925|32.65|26.765|26.1|45.175|52.68||
2025-12-08 18:02:45|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|183.45||
2025-12-08 18:02:48|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14|91.28||
2025-12-08 18:02:51|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:49|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|212.98||
2025-12-08 18:02:53|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|275.16||
2025-12-08 18:02:56|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|212.26||
2025-12-08 18:03:00|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:01|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26|475.69||
2025-12-08 18:03:05|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|194.02||
2025-12-08 18:03:09|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77|||
2025-12-08 18:03:14|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|433.61||
2025-12-08 18:03:17|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|34.81||
2025-12-08 18:03:21|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|110.31||
2025-12-08 18:03:25|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|84.2||
2025-12-08 18:03:29|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|279.13||
2025-12-08 18:03:32|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:33|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|47.12||
2025-12-08 18:03:36|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8461|0.8108|0.732|0.5306|0.6117|0.4907|0.1094|0.1207|0.1871|0.2629|0.2826|0.3239|0.315|0.2387|0.3827|0.495|0.4447|0.3162|0.3393|0.4611|0.3539|0.366|0.2755|0.3654|0.4302|0.4102|0.483|0.5953|0.6343|0.8667|0.9161|1.0049|1.0002|0.7226|0.8924|0.6785|0.8839|1.1939|1.3804|1.5215|1.8017|1.861|2.8054|2.9373|3.0285|2.9069|1.9394|2.4162|2.1192|2.6725|3.3249|3.335|3.3281|4.4719|5.7494|8.4119|7.55|9.5|13.2575|10.4225|5.805|5.0975|4.9525|5.83|7.3375|11.43|11.5925|20.725|26.2025|29.5925|32.65|26.765|26.1|45.175|52.68||
2025-12-08 18:03:38|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14|91.28||
2025-12-08 18:03:41|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:54:37|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-15 09:54:43|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-15 09:54:48|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-15 09:54:53|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-15 09:54:57|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-15 09:55:02|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-15 09:55:07|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-15 09:55:12|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-15 09:55:17|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-15 09:55:22|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-15 09:55:26|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-15 09:55:27|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-15 09:55:31|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-15 09:55:32|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-15 09:55:35|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-15 09:55:37|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-15 09:55:41|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-15 09:55:42|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-15 09:55:45|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-15 09:55:47|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-15 09:55:50|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-15 09:55:52|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-15 09:55:55|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-15 09:55:56|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-15 09:56:00|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-15 09:56:02|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-15 09:56:01|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-15 09:56:08|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-15 09:56:08|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|359.65||
2025-12-15 09:56:12|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-15 09:56:13|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-15 09:56:17|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-15 09:56:19|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-15 09:56:21|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-15 09:56:24|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-15 09:56:27|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-15 09:56:29|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-15 09:56:33|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-15 09:56:32|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-15 09:56:37|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-15 09:56:36|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-15 09:56:42|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-15 09:56:42|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|150.65||
2025-12-15 09:56:46|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-15 09:56:51|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-15 09:56:49|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-15 09:56:52|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-15 09:56:52|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-15 09:56:58|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|359.65||
2025-12-15 09:56:59|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|77.8||
2025-12-15 09:57:04|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-15 09:57:04|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-15 09:57:07|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|116.7||
2025-12-15 09:57:09|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-15 09:57:13|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-15 09:57:13|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-15 09:57:16|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-15 09:57:18|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-15 09:57:21|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-15 09:57:21|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-15 09:57:25|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-15 09:57:27|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-15 09:57:32|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-15 09:57:31|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|150.65||
2025-12-15 09:57:37|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-15 09:57:36|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-15 09:57:41|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-15 09:57:41|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189||
2025-12-15 09:57:45|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|77.8||
2025-12-15 09:57:47|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24|99.87||
2025-12-15 09:57:50|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-15 09:57:53|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|172.05||
2025-12-15 09:57:53|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|116.7||
2025-12-15 09:57:58|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:57:59|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|39.09||
2025-12-15 09:57:59|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-15 09:58:01|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|49.2||
2025-12-15 09:58:02|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-15 09:58:06|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|59.01||
2025-12-15 09:58:07|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-15 09:58:11|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|182.09||
2025-12-15 09:58:12|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-15 09:58:15|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|231.83||
2025-12-15 09:58:17|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-15 09:58:21|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|227.66||
2025-12-15 09:58:21|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-15 09:58:23|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|311.82||
2025-12-15 09:58:29|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:27|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189||
2025-12-15 09:58:30|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|550.53||
2025-12-15 09:58:34|usa_0051|WBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:33|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24|99.87||
2025-12-15 09:58:35|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35|887.96||
2025-12-15 09:58:38|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|172.05||
2025-12-15 09:58:43|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:39|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|88.69||
2025-12-15 09:58:45|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|39.09||
2025-12-15 09:58:45|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|192.19||
2025-12-15 09:58:47|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|49.2||
2025-12-15 09:58:52|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|59.01||
2025-12-15 09:58:51|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|76.16||
2025-12-15 09:58:56|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|182.09||
2025-12-15 09:58:57|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31|247.29||
2025-12-15 09:59:01|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|231.83||
2025-12-15 09:59:02|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|49.05||
2025-12-15 09:59:06|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|227.66||
2025-12-15 09:59:07|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|82.79||
2025-12-15 09:59:08|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|311.82||
2025-12-15 09:59:11|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|87.11||
2025-12-15 09:59:14|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|550.53||
2025-12-15 09:59:19|usa_0051|WBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|365.27||
2025-12-15 09:59:21|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:20|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35|887.96||
2025-12-15 09:59:22|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1075.47||
2025-12-15 09:59:24|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|88.69||
2025-12-15 09:59:27|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|128.9||
2025-12-15 09:59:29|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|192.19||
2025-12-15 09:59:33|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59|||
2025-12-15 09:59:35|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|76.16||
2025-12-15 09:59:37|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|95.79||
2025-12-15 09:59:40|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31|247.29||
2025-12-15 09:59:41|usa_0067|COST|price_second_month|1.8765613519471|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45|||
2025-12-15 09:59:45|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|49.05||
2025-12-15 09:59:48|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.73||
2025-12-15 09:59:49|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|82.79||
2025-12-15 09:59:50|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|80.39||
2025-12-15 09:59:53|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|87.11||
2025-12-15 09:59:55|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|56.53||
2025-12-15 09:59:57|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|365.27||
2025-12-15 09:59:58|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|168.27||
2025-12-15 10:00:03|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:00:03|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.28||
2025-12-15 10:00:04|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1075.47||
2025-12-15 10:00:09|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42||
2025-12-15 10:00:10|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|128.9||
2025-12-15 10:00:14|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18|||
2025-12-15 10:00:15|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59|||
2025-12-15 10:00:18|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|186.32||
2025-12-15 10:00:20|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|95.79||
2025-12-15 10:00:22|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23|24.74||
2025-12-15 10:00:27|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|23.85||
2025-12-15 10:00:23|usa_0067|COST|price_second_month|1.8765613519471|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45|||
2025-12-15 10:00:29|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|72.78||
2025-12-15 10:00:30|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.73||
2025-12-15 10:00:32|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|26.52||
2025-12-15 10:00:32|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|80.39||
2025-12-15 10:00:37|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|56.53||
2025-12-15 10:00:35|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96|178.41||
2025-12-15 10:00:41|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|168.27||
2025-12-15 10:00:42|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|457.86||
2025-12-15 10:00:47|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.94||
2025-12-15 10:00:47|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.28||
2025-12-15 10:00:53|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42||
2025-12-15 10:00:53|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|590.83||
2025-12-15 10:00:57|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18|||
2025-12-15 10:00:58|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7|97.09||
2025-12-15 10:01:01|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|186.32||
2025-12-15 10:01:04|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|107.85||
2025-12-15 10:01:05|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23|24.74||
2025-12-15 10:01:10|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|23.85||
2025-12-15 10:01:08|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|226.78||
2025-12-15 10:01:12|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|72.78||
2025-12-15 10:01:13|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|881.12||
2025-12-15 10:01:15|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|26.52||
2025-12-15 10:01:18|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96|178.41||
2025-12-15 10:01:17|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82|||
2025-12-15 10:01:23|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|457.86||
2025-12-15 10:01:23|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|575.76||
2025-12-15 10:01:28|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|190.72||
2025-12-15 10:01:28|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.94||
2025-12-15 10:01:33|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|76.56||
2025-12-15 10:01:33|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|590.83||
2025-12-15 10:01:36|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54|156.14||
2025-12-15 10:01:38|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7|97.09||
2025-12-15 10:01:41|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1047.3||
2025-12-15 10:01:43|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|107.85||
2025-12-15 10:01:45|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|112.1||
2025-12-15 10:01:47|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|226.78||
2025-12-15 10:01:50|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|219.07||
2025-12-15 10:01:53|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|881.12||
2025-12-15 10:01:54|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|86.29||
2025-12-15 10:02:00|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:01:56|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82|||
2025-12-15 10:02:01|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|136.65||
2025-12-15 10:02:03|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:04|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|255.3||
2025-12-15 10:02:09|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237|262.23||
2025-12-15 10:02:12|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.63||
2025-12-15 10:02:02|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|575.76||
2025-12-15 10:02:18|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|190.72||
2025-12-15 10:02:18|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|62.77||
2025-12-15 10:02:23|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:22|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|76.56||
2025-12-15 10:02:24|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|109.12||
2025-12-15 10:02:25|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54|156.14||
2025-12-15 10:02:29|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|181.27||
2025-12-15 10:02:30|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1047.3||
2025-12-15 10:02:32|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|133.38||
2025-12-15 10:02:34|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|112.1||
2025-12-15 10:02:38|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.12||
2025-12-15 10:02:40|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|219.07||
2025-12-15 10:02:43|usa_0116|KR|price_second_month|1.4916286149163|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63|||
2025-12-15 10:02:44|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|86.29||
2025-12-15 10:02:49|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:50|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|136.65||
2025-12-15 10:02:52|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:49|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.22||
2025-12-15 10:02:54|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|77.71||
2025-12-15 10:02:53|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|255.3||
2025-12-15 10:02:58|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237|262.23||
2025-12-15 10:02:57|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.74||
2025-12-15 10:03:01|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.63||
2025-12-15 10:03:02|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31|||
2025-12-15 10:03:07|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|47.01||
2025-12-15 10:03:07|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|62.77||
2025-12-15 10:03:12|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:03:10|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|60.93||
2025-12-15 10:03:13|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|109.12||
2025-12-15 10:03:18|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|103.51||
2025-12-15 10:03:19|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|181.27||
2025-12-15 10:03:21|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|64.34|49.4|60.5|62.15||
2025-12-15 10:03:23|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|133.38||
2025-12-15 10:03:29|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.12||
2025-12-15 10:03:34|usa_0116|KR|price_second_month|1.4916286149163|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63|||
2025-12-15 10:03:39|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.22||
2025-12-15 10:03:45|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|77.71||
2025-12-15 10:03:48|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.74||
2025-12-15 10:03:54|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31|||
2025-12-15 10:03:59|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|47.01||
2025-12-15 10:04:01|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|60.93||
2025-12-15 10:04:05|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|103.51||
2025-12-15 10:04:09|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|64.34|49.4|60.5|62.15||
2025-12-16 11:02:57|usa_0000|AAPL|price_second_month|0|||||||||||||||||||||||||||||0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3237|0.3326|0.3527|0.3717|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1485|0.1942|0.1585|0.211|0.2378|0.2785|0.2852|0.3108|0.3934|0.5826|0.8739|1.0235|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|119.05|121.26|124.61|151.83|165.3|165.12|148.84|157.22|148.03|147.41|177.25|187.87|189.95|180.75|192.25|229|237.33|241.84|200.85|232.14|278.85||
2025-12-16 11:03:01|usa_0001|XOM|price_second_month|0|||||||||||||||||||||||||||||24|25|25.315|27.565|29.125|29.125|29.315|28.565|30.315|32.125|29.75|31.815|32.75|32.685|31.375|32.44|30.565|29.75|30.19|31.94|35.69|34.375|38.69|39.75|42.375|40.75|47.19|50.125|29.625|30.625|30.5|31.875|35.25|32.72|37.5|33.28|39.94|39.44|39.655|37.655|41.69|40.815|44|40.525|44.375|40.15|37.4|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.25|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|38.13|54.37|58.37|54.52|59.84|78.42|96|95.59|111.34|109.91|102.18|111.19|102.74|104.52|117.26|117.94|117.96|111.33|102.3|114.29|115.92||
2025-12-16 11:03:06|usa_0002|MSFT|price_second_month|0|||||||||||||||||||0.3108|0.4124|0.4028|0.3472|0.3281|0.4132|0.4201|0.408|0.6042|0.6858|1.0139|0.8542|1.0035|1.441|1.5243|1.776|2.026|2.5729|2.5208|2.3281|2.91|2.6053|2.8944|2.3475|2.5|2.5781|3.3594|3.6331|3.93|3.9375|5.2969|5.7813|5.4456|6.1719|7.4219|7.7031|9.805|12.1875|15.5|16.5313|17.6875|21.1875|21.2025|23.985|30.5|37.5325|40.345|46.28|45.525|44.685|31.28|34.905|28.69|29.5|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.69|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.47|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|214.07|232.38|249.68|301.88|330.59|298.79|271.87|261.47|255.14|249.42|328.39|327.76|378.91|413.64|415.13|417.14|423.46|396.99|460.36|506.69|492.01||
2025-12-16 11:03:10|usa_0003|JNJ|price_second_month|0|||||||||||||||||||||||||||||7.985|8.2025|8.7188|10.265|11.3275|11.6088|12.0463|12.6563|12.1088|12.345|12.595|10.625|11.1575|10.1875|10.9075|10.0325|11.0625|12.5|13.345|14.1875|16.5325|17.25|21.6575|23.375|24.345|24.625|26.625|28.75|30|28.375|31.47|37.69|34.53|34.5|40.625|42.69|46.315|51.125|51.875|36|44.75|45.97|50|48.665|48.475|52.71|58.25|60.9|61.35|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.71|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|144.68|158.46|169.25|173.13|155.93|164.57|179.53|161.34|178|153.26|155.06|161.68|154.66|161.38|146.67|165.86|155.01|165.02|155.21|177.17|206.92||
2025-12-16 11:03:15|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|22.06|23.76|28.9|27.84|30.16|37.2|46.96|40.16|45.02|47.58|46.36|40.06|37.3|28.8|37.72|38.26|43.48|46.78|45.44|46.24|46.66|48.5|49.44|48.8|48.22|41.3|47.48|50.6|56.02|62.66|59.44|57.88|55.6|60.3|56.2|55.52|59.1|57.76|61.38|64.07|71.1|70.46|72.5|77.8|93.8|93.49|89.96|78.04|69.98|51.28|59.44|65.72|67.06|80.13|70.55|78.78|79.68|87.28|79.07|73|78.76|78.45|79.36|84.34|88.08|102.16|114.07|111.22|116.53|115.78|128.34|137.25|148.69|147.41|143|134.04|134.09|134.17|140.54|150.49|157.44|171.42|165.28|181.16|193.01|207.2|191.53|208.72|218.24|201.3|197.42|203.41|220.3|206.34|185.58|218.04|228.91|240.51|289.44|285.77|276.69|321.45|315.98|280.8|318.6|305.18|321.08|360.2|360|409.4|414.4|475.92|483.02|513.83|503.96|502.98|513.81||
2025-12-16 11:03:20|usa_0005|WFC|price_second_month|0|||||||||||||||||||||||||||||11.185|8.875|9.185|12.56|14.5|15.935|15|18.815|18.69|18.315|21.19|23.25|24.815|13.25|11.435|11.75|13.375|13.31|10.875|12.875|14.185|15.06|16.5|18.25|17.44|18.815|23.375|24.875|26.75|28.72|18.72|20.5|19.44|14.875|18.065|18.375|20|19.905|23.25|16.53|22.625|21.595|23.72|24.82|23.54|23.005|21.4|23.45|26.2|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.4|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|27.35|36.17|46.72|45.7|47.78|53.37|45.77|43.71|47.95|46.77|39.81|41.29|44.59|55.59|59.92|58.47|76.17|78.32|74.78|82.18|85.85||
2025-12-16 11:03:24|usa_0006|GE|price_second_month|0|||||||||||||||||||||||||||||27.4667|24.7269|21.8354|27.1198|30.8089|29.8597|25.8236|31.3552|30.4579|29.5127|33.2018|33.5488|36.9906|39.1841|39.2319|42.0237|39.6826|39.7863|36.6915|43.6708|46.2631|46.9651|53.5456|60.3255|66.0047|66.3078|82.9546|82.0612|96.5145|99.9124|117.8593|124.0331|133.0145|127.6225|144.1815|160.0226|162.2241|179.166|207.5939|211.1833|252.4532|280.5939|237.1863|222.5417|234.5063|196.1238|184.2549|184.2549|149.0311|144.2931|129.792|115.0995|137.3537|141.5174|137.2101|155.6356|148.9354|156.9278|169.2274|168.4616|174.5875|160.8522|170.9503|157.3106|163.963|163.0058|168.8445|167.0738|179.852|186.0257|183.2499|158.6028|147.0211|134.4822|82.1729|40.7275|64.5132|66.5232|76.6692|76.8606|78.2485|69.299|75.7599|100.1198|93.9939|78.0571|76.1428|91.1703|91.3617|99.1148|101.1248|111.1273|111.6058|110.7444|127.5906|121.8954|128.2127|124.3362|126.777|124.384|130.5099|118.7846|143.2881|139.4594|144.676|149.5097|147.2125|142.666|131.0364|117.4924|87.5331|67.5282|67.3847|61.9288|35.8938|51.7294|46.9995|41.0748|56.1107|54.169|32.7105|31.5654|50.6838|62.4337|70.0014|65.6014|59.1166|59.4402|48.7234|45.7051|53.503|67.5588|80.9733|91.2854|97.1393|125.1246|165.14|174.62|182.16|206.98|245.91|275.2|298.45||
2025-12-16 11:03:28|usa_0007|JPM|price_second_month|0||||10.7222|8.04|9.1667|10.71|13.1267|13.7933|13.3333|13.8333|16|17.7933|16.25|14.8333|15.5|14|13.46|8.5833|8.3333|9.6233|10.6667|11.1267|10.4167|11.7933|12.71|10.5833|8.54|9.1233|7.2067|3.7933|5.5|7.1233|8.8333|7.04|11.21|12.1667|10.8333|12.5|13.5|12.7933|13.5433|12.8333|12.4167|12.7933|12.9167|12.1267|13.3767|15.3767|19.4167|20|23.8767|23.3333|24.79|31.5|33.3767|31.5|37.0633|36.25|41.3533|45.3133|35|42.2933|53.08|48.2533|55.7933|51.5|53.08|49.7933|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.95|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|117.88|147.17|164.24|159.95|158.83|141.8|132.23|113.73|138.18|143.35|135.71|146.33|156.08|186.06|202.63|224.8|249.72|264.65|264|301.42|313.08||
2025-12-16 11:03:33|usa_0008|PG|price_second_month|0|||||||||||||||||||||||||||||10.2507|9.5534|10.2817|10.0807|10.5609|10.3599|10.0497|12.608|12.7482|11.6328|13.4616|12.9033|12.1912|12.005|14.082|14.2681|13.9902|15.1068|15.5088|16.5014|17.8364|17.216|21.4642|20.3475|21.8066|22.0225|26.9853|29.8091|34.2136|33.035|37.8117|42.1244|41.6281|39.4841|43.4891|44.4172|46.3428|49.2559|53.5984|43.6132|33.0027|30.6752|37.1615|34.9878|31.8811|36.7993|38.442|42.0797|44.442|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|138.87|123.53|134.85|142.39|144.58|155.89|147.88|137.94|149.16|137.56|142.5|154.34|153.52|158.94|164.54|171.54|179.26|173.84|169.89|157.04|148.16||
2025-12-16 11:03:37|usa_0009|PFE|price_second_month|0|||||||||||||||||||||||||||||2.5999|2.8024|3.1873|4.1444|4.6481|5.1707|5.2394|5.8812|5.8906|6.0982|6.1669|4.6086|5.6641|4.9733|5.2496|4.5786|5.0333|5.3886|6.1038|6.5522|6.9674|7.7963|9.1572|10.4014|11.1703|11.2887|14.1511|14.4669|16.262|17.5251|22.972|27.9454|33.0955|29.3663|35.3469|41.6623|33.7871|35.7606|34.6996|30.4368|42.278|40.8571|41.9749|42.6285|40.6297|36.2911|41.0276|38.8014|32.7766|31.3367|29.8684|28.2485|29.3853|28.3432|31.8009|34.7186|33.4776|30.9483|26.3065|24.9045|26.4297|24.1372|20.0828|24.8098|22.4131|26.1076|26.0413|23.6446|26.0413|23.531|22.5079|21.1059|18.3397|18.1029|15.5642|11.6613|14.3895|15.8199|17.2125|16.6251|14.4274|15.0716|15.441|18.2261|20.3196|17.9798|19.0123|20.0117|20.7175|22.6026|23.7015|25.9276|25.795|26.7234|30.0579|30.4178|28.0685|27.8412|29.5084|32.5114|32.9187|30.522|31.043|28.1064|32.8713|32.9661|30.4462|32.3219|30.9294|32.1324|34.3491|34.3965|34.0365|39.3319|43.7937|41.0655|39.3319|33.6765|36.49|31.6588|36.1774|35.7985|38.31|33.49|38.73|46.07|53.73|46.94|53.04|45.23|50.13|40.57|38.02|35.38|30.47|26.56|28.66|29.01|26.21|26.43|23.49|24.76|25.74||
2025-12-16 11:03:41|usa_0010|CVX|price_second_month|0|||||||||||||||||||||||||||||17.5|18.9675|17.4675|18.8125|18.4675|17.9375|16.6875|15.4075|17.8425|18.375|17.1875|19.25|22.03|23.28|21.7175|21.64|21.75|21.125|21.815|23.815|24.565|24.19|24.69|27.815|29.875|29.125|33.5|32.25|35|38.75|40.095|40.44|39.94|37.03|41.815|38.44|46.25|46.155|44.28|37.345|46.25|42.25|40.94|42.83|48.025|45.375|42.505|42.22|43.625|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|87.18|100|103.79|96.77|112.87|144|174.66|158.06|183.31|160.77|150.62|161.1|143.6|152.01|162.3|147.95|161.93|158.62|136.7|160.6|151.13||
2025-12-16 11:03:45|usa_0011|VZ|price_second_month|0|||||||||||||||||||||||||||||23.4018|19.191|24.4118|21.9967|21.1572|22.3917|20.3716|19.5277|19.3616|21.7722|21.0989|24.973|24.3535|28.7842|26.9347|24.5779|23.9629|24.5779|22.5039|24.0751|24.9146|26.7103|28.2814|29.6865|28.0031|25.2513|28.2276|31.0333|31.4238|32.4922|40.0654|40.2898|41.1338|39.621|49.9459|51.7416|49.1558|55.0456|57.2632|43.9395|47.4769|39.0553|50.4487|44.4423|49.2456|44.8912|42.1977|42.0181|38.6064|27.8325|37.6009|31.0467|33.9826|31.7111|29.4845|34.4136|31.0467|35.2396|37.0173|32.2947|31.765|29.3678|28.7124|30.2567|28.0211|31.5854|32.6472|34.9458|40.6735|39.1318|40.3745|33.9367|35.9456|32.8154|30.5075|26.6578|27.3399|29.0031|29.3956|27.0316|25.7141|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|60.41|55.3|56.49|55|50.27|53.67|51.29|41.81|38.98|38.81|35.63|34.98|38.33|40.02|41.15|41.78|44.34|43.1|43.96|44.23|41.11||
2025-12-16 11:03:49|usa_0012|DIS|price_second_month|0|||||||||||||||||||||||||||||10.75|8.5308|8.3017|10.2808|9.6667|9.8958|8.7292|12.8125|12.6667|11.5|14.0633|14.7933|14.6667|13.0833|13.2933|16|14.46|13.75|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.6267|24.75|27.2933|25.6267|31.6467|37.3133|37.75|27|32.19|35.19|29.13|27.75|27.88|34|42|38.94|28.94|30.95|31.62|25.43|20.47|23|22.91|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|148.01|189.04|178.65|181.3|144.9|148.46|110.44|112.08|97.87|99.61|87.96|83.68|92.69|111.58|103.91|90.38|117.47|113.8|113.04|118.38|104.47||
2025-12-16 11:03:53|usa_0013|T|price_second_month|0|||||||||||||||||||||||||||||11.0218|9.2509|10.4082|10.1477|9.7701|10.3837|10.9029|11.3994|11.3749|12.5548|13.0967|14.0652|14.4918|17.1803|16.0475|14.775|15.5302|15.6246|15.6246|15.719|16.9915|19.1173|20.4389|20.7221|18.6453|17.607|19.8725|21.7113|22.0889|20.5333|27.4205|28.5532|29.3613|28.742|36.2032|39.9338|38.6122|36.2938|39.7525|28.5079|32.9937|31.5437|41.4894|36.0219|32.5104|30.8943|28.2285|28.5759|25.895|18.6831|21.5225|15.7077|19.2268|16.9613|17.5805|18.1318|17.8977|19.476|19.0078|18.1696|17.656|18.1847|18.8115|20.8353|19.6799|23.5087|25.608|27.7905|31.219|30.1089|28.8553|26.3028|30.1316|24.1581|21.5679|17.9506|18.7208|19.6724|20.3445|18.7359|18.3508|20.4124|20.9864|21.4319|23.8334|21.5074|21.885|23.1009|25.8044|27.6697|25.7742|27.1184|26.4236|25.5476|26.5898|24.1128|26.7861|26.401|26.7182|26.0989|26.0838|25.0719|25.4268|27.9038|29.5652|30.8716|29.1725|31.5588|29.097|28.2889|27.4733|27.4129|24.4073|24.1204|23.5917|23.5011|23.0933|26.6275|28.2285|26.5973|23.3048|22.5118|21.7113|21.0619|22.2249|20.707|17.2407|17.8901|21.29|17.54|19.28|18.91|15.73|14.79|16.57|16.93|18.22|19.9|23.16|27.41|27.8|29.29|26.02||
2025-12-16 11:03:58|usa_0014|MRK|price_second_month|0|||||||||||||||||||||||||||||13.1507|12.9711|13.7069|16.229|18.8909|20.1623|23.2629|25.0507|24.0193|23.185|21.5163|18.3554|18.2362|15.1944|16.3291|15.4376|14.5413|16.2719|17.7594|20.2052|22.4079|23.7809|29.5021|31.5856|30.8132|31.228|39.5713|43.9242|42.8515|43.805|45.2019|60.8159|55.7813|55.2759|73.9603|77.7124|64.487|64.0674|75.033|58.6991|71.1617|66.6324|88.3823|76.4728|69.5979|62.0745|64.6014|58.4798|54.4463|48.1721|56.649|50.2985|52.997|47.9814|38.7132|45.8455|45.1018|42.8801|26.7178|30.2268|30.9324|26.918|28.0337|33.2399|31.7429|38.6655|42.4414|42.0982|50.0124|47.8384|56.6013|42.2412|37.1494|34.0123|25.4782|23.0753|26.2982|30.9229|34.5272|35.166|32.1243|33.526|32.868|31.0563|35.0421|31.5569|34.0886|36.3961|35.8335|41.0493|42.2412|40.7442|44.5297|45.0922|47.5142|54.3415|55.171|57.3165|57.593|55.8194|58.0602|51.3474|50.5464|47.8765|53.6454|59.8719|58.3463|62.8088|62.0841|60.8922|52.7014|51.7002|56.7634|65.4024|75.6528|77.5121|75.5288|82.4514|83.1284|73.002|76.9686|81.3072|76.654|69.2451|72.3631|76.29|74.91|76.58|92.03|85.36|110.12|106.24|110.41|108.98|102.48|127.15|125.54|118.45|101.64|92.25|76.84|84.12|104.83||
2025-12-16 11:04:03|usa_0015|BAC|price_second_month|0|||||||||||||||||||||||||||||19.375|16.3125|12|14.625|21.0625|19.3125|17.1875|23.75|23.25|21.4375|25.1875|26.75|23.5625|25.75|23.5625|24.4375|27.6875|27.875|22.4375|24.9375|28.3125|30.6875|35.75|36.875|40.5625|42.5625|51.8125|30|29.4375|29.875|30.0313|34.25|37.75|28.75|32.5938|32.6563|32.3438|30.25|29.3047|23|27.7188|26.789|19.9688|25.35|29.625|30.75|30.69|31.975|37.905|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|28.16|34.71|42.39|41.75|44.47|44.2|37.2|33.61|37.85|34.3|27.79|28.67|30.49|34.52|39.99|40.75|47.51|46.1|44.13|50.74|53.65||
2025-12-16 11:04:07|usa_0016|KO|price_second_month|0|||||||||||||||||||||||||||||5.6413|5.2813|5.7813|6.5475|7.1563|8.2188|8.6713|10.2188|11|10.75|9.9375|10.595|10.375|10.845|10.5|10.6575|10.0625|11.5|12.7825|13.75|15.4075|16.0625|18.9375|20.1875|23|25|25.565|30.5|34.25|28.69|31.25|34.315|39.19|32.875|35.03|31.94|34.25|29.905|33.655|24.315|26.69|26.315|31.315|26.515|23.7|24.335|23.48|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.675|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.94|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|51.6|48.99|55.29|56.31|52.45|62.24|63.38|61.71|63.61|59.51|59.66|59.83|58.44|60.02|62.93|72.47|64.08|71.21|72.1|68.99|73.12||
2025-12-16 11:04:12|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|42.32||
2025-12-16 11:04:13|usa_0018|C|price_second_month|0|||||||||||||||||||||||||||||25.2825|21.6016|17.5331|23.8295|24.5076|26.0575|25.2825|32.1602|29.7385|30.804|37.0036|42.525|53.9068|68.7762|61.9955|57.5395|50.9525|57.3458|50.7588|60.2518|65.289|74.3946|92.5886|104.0649|96.8679|101.2445|140.05|166.8929|171.1722|197.6261|237.5014|259.676|285.9353|207.1572|234.5837|274.2645|309.277|311.191|377.2946|362.3793|435.9055|545.0743|465.0591|459.177|478.5039|427.6191|447.2261|422.484|403.1571|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.3|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.1|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|55.07|65.88|78.71|71.91|63.7|59.23|53.41|48.81|48.41|50.69|44.32|41.29|46.1|55.49|62.31|62.64|70.87|79.95|75.32|96.57|103.6||
2025-12-16 11:04:18|usa_0019|HD|price_second_month|1||||||||||||||||||||||||||||2.2593|2.8519|2.2496|2.8615|4|5.0144|6.0556|7.4856|7.1944|7.4722|9.23|11.25|10.5417|9.7222|8.5556|8.7778|9.0556|9.3622|9.3333|10.2222|9.8333|9.0556|8.8622|10.6111|10.6111|12|12.64|11.14|11.8889|15.3333|17.3767|19.6267|22.5433|27.6867|26.3333|40.7933|41.5|42.96|45.7533|68.75|64.5|49.94|52.94|45.69|43.1|47.24|38.37|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.2|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|265.62|305.25|318.89|328.26|415.01|299.33|274.27|275.94|315.86|295.12|310.64|302.16|346.55|383.6|344.24|405.2|388.99|366.49|366.64|405.19|356.99||
2025-12-16 11:04:24|usa_0020|INTC|price_second_month|0|||||||||||||||0.4792|0.7917|0.9142|1.099|0.6719|0.8828|0.9609|0.875|0.625|0.8047|1.0156|0.9375|1.0859|1.2578|1.5078|1.0431|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6406|3.4647|4.0156|3.8438|4.2969|3.9063|4.1094|3.9456|4.9844|7.0156|7.6725|7.61|7.3513|9.4375|9.9763|15.8588|17.735|18.9375|23.03|19.405|22.4225|17.86|17.7975|26.905|29.985|27.03|41.095|38.345|56.5|62.345|74.88|38.06|28.56|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.4|19.86|22.18|25.75|26.08|19.97|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.67|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|48.35|60.78|57.12|54.06|49.2|47.7|44.42|31.92|30.07|24.93|31.44|35.14|44.7|43.05|30.85|22.04|24.05|23.73|19.55|24.35|40.56||
2025-12-16 11:04:28|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2422|0.3203|0.3203|0.4453|0.5078|0.6797|0.8203|1.1094|1.0859|0.7656|0.8028|0.9531|0.8478|1.0119|1.0781|1.1191|1.0119|0.5703|0.9728|1.2891|1.3634|2.4356|1.5|2.3906|1.7109|3.375|2.545|2.3363|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|60.67|61.4|66.11|72.78|68.93|60.4|64.85|63.47|87.83|80.53|76.94|76.48|76.6|72.1|64.27|79|92.58|114.31|110.08|112.97|125.84||
2025-12-16 11:04:32|usa_0022|CMCSA|price_second_month|0|||||||||||||||||||||||||||||1.5022|1.1389|1.1822|1.5011|1.7478|1.4711|1.6622|1.7156|1.8133|1.6733|1.9056|2.4467|2.3189|3.4211|3.9944|3.3967|2.98|2.6667|2.605|2.6667|2.8967|3.5417|3.1983|3.2083|2.8967|2.6467|2.7717|2.9067|2.9067|3.875|4.6467|5.8017|5.625|6.25|7.9267|11.3133|12.02|9.8133|14.0433|13.3333|12.5433|12.23|12.5|14.1867|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.545|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|50.24|52.72|57.34|60.68|49.98|46.76|44.28|36.19|36.64|37.17|39.35|46.76|41.89|42.85|40.03|39.57|43.19|35.88|34.57|33.97|26.69||
2025-12-16 11:04:36|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4891|4.7889|6.9385|6.9963|10.0983|9.1736|9.3075|9.4664|12.2494|11.8139|12.1895|12.6775|16.8556|12.7373|14.2198|12.1367|7.3093|8.8363|10.1488|11.11|14.6577|13.4683|11.8983|12.0654|14.8887|15.6206|13.0043|13.5371|14.2666|15.4712|15.2513|17.0585|16.7154|19.8415|22.0531|21.6565|26.4859|30.3013|28.7435|29.8555|27.4615|27.2505|27.3595|34.4365|38.4815|35.882|36.6515|39.596|39.25|42.2465|48.5275|47.1815|52.596|55.196|54.298|62.722|51.505|55.9815|56.9305|59.5265|64.6835|66.9625|71.0685|77.789|88.195|105.535|118.1435|144.6975|145.782|136.6085|105.97|108.94|97.05|90.06|122.56|135.88|138.49|136.38|176.38|163.38|164.76|170.28|168.47|203.5|323.44||
2025-12-16 11:04:39|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.004|28.46|27.0915|26.8045|26.616|29.103|37.414|34.7925|36.786|38.4545|38.542|41.1605|48.794|46.4785|51.083|55.2365|53.39|61.956|54.7215|55.5185|56.7075|58.392|65.6775|69.4225|70.851|80.411|88.444|103.543|120.4535|145.462|142.452|129.4025|114.039|109.91|95.44|90.3|124.64|136.93|136.4|137.43|177.4|165.11|170.49|172.22|173.98|207.95|323.64||
2025-12-16 11:04:42|usa_0025|IBM|price_second_month|0|26.5655|28.5355|28.0269|26.3267|25.7297|29.5504|29.0728|31.998|30.7157|30.2357|33.371|36.0288|36.387|33.1322|30.3551|33.3113|38.2065|40.2076|26.4461|28.0579|26.864|26.6252|28.2967|29.0131|26.1763|27.9672|23.3108|24.8032|28.6549|24.3256|27.1314|30.7443|25.3405|23.1317|22.0882|20.7438|21.6703|20.6841|16.2975|12.9855|12.5962|10.9247|12.8661|12.6273|15.0438|16.3572|16.8945|17.969|22.2076|24.7149|23.0744|29.2829|25.4909|27.3416|38.0585|34.3262|41.3108|48.4172|52.2952|49.8786|56.1159|53.79|78.8631|81.0695|110.799|118.9752|98.4392|98.1431|102.5655|126.1103|89.3078|95.4209|106.7873|95.4686|110.4074|93.7207|76.8429|72.0002|83.0228|74.455|84.0926|78.333|86.4805|92.1733|84.6179|80.8928|90.0146|88.4291|72.1626|77.0053|84.9141|76.6423|76.3176|77.3396|87.7986|88.7729|101.8204|111.458|100.4641|108.7549|123.6268|116.2721|77.9414|87.9037|101.5148|112.7571|120.6849|121.4586|119.6438|117.6093|135.1175|154.6219|161.3558|164.2022|179.5708|187.9093|184.2511|186.1136|181.548|191.8255|198.6931|174.0977|171.6238|176.8677|176.094|183.678|154.8989|154.6792|162.0435|141.2592|133.1689|125.1551|146.8469|151.7564|154.9466|171.7575|145.7866|136.6171|147.0665|148.8432|134.9742|139.9124|118.6982|131.9368|121.2962|129.4533|128.4218|124.3146|119.2999|117.7812|117.9818|113.5976|137.2952|134.0477|117.1|122.51|138.84|128.45|148.9|129.3|128.59|146.83|158.56|185.03|166.85|202.13|227.41|252.44|259.06|243.49|308.58||
2025-12-16 11:04:47|usa_0026|PEP|price_second_month|0.50285714285714|||||||||||||||||||||||||||||12.9367|11.5|13||14.5|14.25|16.94||17.44|18.94|20.75||18.5|19.625|20.44||15.315|16.565|18.125||22.75|25.5|27.94||35.5|28.38|29.38||37.63|40.56|36.25||41.19|29.44|40.88||38.69|30.5|35.25||44.44|46|49.56||44.2|48.5|48.69||48.2|36.95|42.22||44.5|45.83|46.62||53.88|48.65|52.2||53.93|56.71|59.08||60.04|65.26|62.55||64.85|73.26|75.9||63.59|71.27|54.77||54.96|58.66|60.8||60.95|66.44|65.33||70.43|61.9|66.35||70.66|70.77|68.43||81.79|79.5|82.94||89.34|93.09|94.56||93.34|94.3|99.92||105.94|108.77|104.63||115.49|111.43|119.92||108.87|111.8|110.48||131.13|137.1|136.67||132.26|138.6|148.3||148.17|150.41|173.71||166.66|163.26|180.66||185.22|169.44|169.84||164.93|170.05|152.06||132.04|140.44|151.22||
2025-12-16 11:04:53|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1169|0.2062|0.3208|0.3672|0.6979|1.6|3.2033|2.9688|3.1095|4.253|3.444|2.419|2.075|1.2345|0.5095|0.8345|0.447|0.566|0.705|0.9115|0.747|1.1675|1.1005|1.7945|2.316|2.6985|2.1505|2.425|1.907|1.984|1.759|1.7755|2.135|2.423|1.872|1.7305|1.5415|2.017|1.957|3.457|3.9955|4.528|3.2235|4.081|4.0405|2.135|3.2395|3.8995|4.0595|6.7955|5.92|6.273|6.2415|8.77|8.6645|9.8345|10.7615|9.6145|8.9845|10.6455|12.4135|12.6025|13.2135|13.46|14.049|19.681|18.105|15.6275|16.952|16.932|19.008|21.4615|25.6445|33.24|27.626|36.1395|38.458|37.5285|42.252|49.731|49.03|58.8375|75.6225|81.481|100.6355|84.5085|81.9915|88.7535|88.8145|90.04|94.1875|122.1185|172.548|158.402|154.6465|161.1535|173.5395|175.3535|153.563|120.2095|126.77|96.54|94.23|120.58|138.01|146.09|176.76|176.44|178.5|207.89|212.28|205.01|229|233.22||
2025-12-16 11:04:56|usa_0028|ORCL|price_second_month|2||||||||||||||||||||||||||||0.3921|0.4165|0.1328|0.2222|0.2284|0.2254|0.3889|0.4568|0.3427|0.4598|0.5494|0.8025|0.8798|1.244|1.463|1.0617|0.9877|1.2657|1.5215|1.4089|2.2593|3.1022|3.2319|3.537|3.75|4.3478|4.7089|4.32|4.4167|6.0556|5.9633|3.875|4.3133|4.4167|4.9267|9.23|6.765|9.515|11.89|24.975|39.97|37.595|33|29.12|16.16|18.08|13.56|17.26|10.04|10.01|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.87|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11|60.43|75.79|87.14|95.94|81.16|73.4|77.84|78.07|88.46|94.72|117.23|103.4|111.7|113.75|139.45|167.84|170.06|140.72|253.77|262.61|||
2025-12-16 11:05:01|usa_0029|CSCO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.9028|1.2989|1.5211|1.9517|2.1183|2.8128|3.8333|4.1461|5.1533|6.2922|6.9033|7.07|5.3478|7.4589|8.1178|9.2917|11.3967|15.355|15.4525|23.2025|27.39|32.22|34.28|53.565|77.31|63.56|55.25|38.25|15.81|18.2|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.13|27.07|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|44.75|51.71|53|54.43|63.37|55.76|42.64|40|47.64|52.275|51.74|53.76|50.52|49.91|47.51|53.22|59.2|61.71|69.38|68.42|78.25||
2025-12-16 11:05:06|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|209.68|207.9|229.02|229.1|198.49|227.82|202.63|201.38|210.33|219.94|224.58|246.23|253.72|285.63|275.58|276.37|309.92|362.71|353.54|343.93|333.79||
2025-12-16 11:05:08|usa_0031|WMT|price_second_month|1||||||||||||||||||||||||||||1.9688|2.5992|2.2708|2.5208|3.2292|3.5625|3.9792|4.9067|4.4375|4.4792|4.9275|5.3333|5.2917|4.375|4.1033|4.1667|4.3133|4.0417|3.8967|3.5417|4.2717|4.4583|4.125|3.7083|3.8333|4.23|4.3967|3.7917|4.6467|5.6467|6.105|6.5733|8.4683|10.105|9.105|13.5733|15.365|16.0833|15.8533|23.0433|18.8333|19.21|16.0433|17.71|16.8333|16.2667|16.5|19.1833|20.43|18.3367|16.4133|16.8367|17.3433|17.89|18.6167|17.6833|19.8967|17.5|17.7333|17.6067|16.7033|16.0667|14.6067|15.6|15.7467|16.0567|16.44|15.3933|15.65|16.0367|14.55|15.8433|17.56|18.7333|19.9633|18.6867|17.3667|16.1467|16.3633|17.8167|18.5333|16.0233|17.84|17.9767|17.35|17.7133|17.3|19.92|20.4|23.24|24.6|22.7433|24.9433|24.83|24.6533|26.23|25.4767|25.0233|25.49|28.6267|27.4167|23.6433|21.6133|20.4333|22.83|24.34|24.04|23.04|24.0267|25.2267|26.0467|32.9167|29.6567|28.55|31.3033|31.05|32.51|36.83|39.56|39.6133|37.8733|39.9267|46.6367|48.05|45.2767|47.0067|46.46|48.23|49.64|40.5267|43.2333|47.2633|49.15|52.3933|53.31|52.55|60.17|67.71|80.75|90.35|87.79|97.78|103.06|116.79||
2025-12-16 11:05:13|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|54.51|41.2|34.73|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|116.43|103.54|103.55|81.7|78.57|84.05|83.46|84.64|72.09|82.38|81.87|72.13|79.18|78.02|86|97.52|103|89.65|109.67|106.62|95.49|97.16|97.3|92.94|96.76|93.82|90.42|101.07|123.29|129.99|155.28|178.19|166.6|157.41||
2025-12-16 11:05:16|usa_0033|AMGN|price_second_month|0|||||||||||||||||||||||||||||1.4608|1.8854|2.4167|3.8021|5.0938|6.6563|7|8.1563|7.625|7.9225|9.5938|4.5313|4.4375|4.625|5.6563|5.22|5.82|6.595|7.29|8.625|9.0625|11.97|12.4075|14.9375|14.875|14.5625|15.22|15.2825|16.72|12.4075|12.7825|13.2825|15.125|15.22|18.8125|31.22|31.625|41.595|45.56|68.19|63.63|75.81|63.63|72.06|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.53|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|222.04|224.92|237.94|225.53|198.88|226.48|256.74|240.3|286.4|231.66|220.65|256.34|269.64|273.83|305.85|333.83|282.87|308.06|288.18|287.71|345.46||
2025-12-16 11:05:21|usa_0034|CVS|price_second_month|0|||||||||||||||||||||||||||||8.625|7.325|6.7375|8.625|9.7825|8.68|7.5875|9.3275|8.54|9.1925|10.225|9.2325|8.9525|9.0525|7.965|7.6|8.0425|7.5725|6.3675|6.65|8.22|6.9775|6.5775|6.7625|8.645|9.015|10.2825|11.5625|11.9075|14.095|16.625|18.515|17.5475|18.19|24.69|26.5|23|20.845|19.845|17.5|21.75|18.565|28.44|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.84|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|67.79|68.13|86.44|86.39|89.06|103.65|96.75|98.15|101.88|83.54|68.03|65.17|67.95|74.37|59.6|57.24|59.85|65.72|64.04|73.15|80.36||
2025-12-16 11:05:25|usa_0035|UNH|price_second_month|0|||||||||||||||||||||||||||||1.8913|2.14|2.5313|3.765|6.125|6.4375|7.5163|10|11.0938|10.6563|6.8125|5.5313|7.4688|7.4063|9.0463|5.16|6.0163|6.5313|5.9538|5.375|4.6563|5.2813|7.86|8.1412|6.86|4.8288|5.3913|6.25|7.0625|6.0788|6.5075|7.5862|8|4.5163|5.6413|6.1638|7.2888|7.6013|6.4925|6.3913|9.3287|11.8125|14.6638|14.8075|14.375|17.015|17.8625|18.1225|22.7|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.625|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|336.34|332.22|411.92|416.27|444.22|475.87|496.78|519.33|547.76|475.94|487.24|476.58|552.97|493.6|495.37|590.2|610.2|474.96|301.91|309.87|329.77||
2025-12-16 11:05:31|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6266|0.5616|0.47|0.8712|0.9628|1.3831|2.3841|1.6122|1.4063|1.0237|1.4063|1.9219|1.8281|1.6019|3.0469|2.5863|2.4688|3.4063|2.7113|2.625|3.4844|3.0156|2.8906|4.2344|3.1875|3.2581|2.6856|3.43|4.5625|12.1563|24.0237|45.2888|71.22|33.19|29.94|40.125|27.405|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.39|48.54|52.65|33.57|33.43|43.59|46.42|45|36.68|35.56|38.3|46.82|59.58|58.59|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|147.17|136.19|134.54|146.69|180.56|171.99|143.22|132.27|126.49|123.53|113.41|114.53|129.05|157.79|204.05|175.3|158.53|157.17|145.2|160.73|168.09||
2025-12-16 11:05:34|usa_0037|SLB|price_second_month|0|||||||||||||||||||||||||||||14.595|16|14.1875|15.875|16.03|18.1875|15.25|15|16.4375|17.2175|15.25|14.9075|16.3125|16.8425|14.375|14.22|14.3125|14.25|13.2825|14.22|16.25|16.125|15.875|18.22|20.845|21.095|26.0625|25.1575|29.7825|38.125|41.155|37.815|39.03|22.125|22.345|24.28|30.095|33.345|30.345|36.92|36.815|42.655|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|20.79|27.91|31.33|28.04|28.68|39.24|45.96|38.15|51.55|53.21|42.83|58.96|52.04|48.33|45.89|43.99|43.94|41.66|33.05|36.84|36.24||
2025-12-16 11:05:39|usa_0038|BA|price_second_month|0|||||||||||||||||||||||||||||27.4567|24.125|22.125|24.125|24.5|24.875|22.125|23|21.94|18.625|17.565|17.19|19.815|19.815|19.315|23.375|23.19|22.75|22.44|23.065|29.44|32|36.375|40.565|42.625|45.5|49.69|50.875|52.69|54.5|53.13|54.25|47.75|30.75|40.63|35.63|42.06|45.31|40.63|36.94|39.13|53.63|69.06|62.2|62.89|51.2|35.1|45.96|42.65|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|210.71|212.01|247.02|219.5|197.85|205.34|131.4|160.25|178.88|201.55|205.7|224.03|231.63|203.72|177.61|173.74|155.44|174.63|207.32|234.68|189||
2025-12-16 11:05:43|usa_0039|MDT|price_second_month|1||||||||||||||||||||||||||||1.8066|2.4422|2.2166|2.5431|3.5175|3.3459|4.1844|5.5888|4.435|4.8744|5.7938|5.6975|4.5225|4.0512|4.0769|4.9544|1.25|1.25|1.6506|3.4725|4.3325|4.8163|13.5|13.97|14.9075|14|16.0325|17|15.5625|20.625|23.565|26.25|25.94|31.875|29|37.14|35.94|38.94|35.56|36.44|51.44|49.81|51.81|60.38|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|117.14|118.13|124.13|125.35|103.45|110.95|89.75|80.75|77.72|80.62|88.1|78.36|82.38|87.15|78.71|90.03|79.88|89.86|87.17|95.24|98.57||
2025-12-16 11:05:48|usa_0040|MMM|price_second_month|0|||||||||||||||||||||||||||||17.2691|16.4602|16.9828|18.4982|19.909|18.1575|18.1324|19.0207|19.9864|20.5883|21.3199|22.0515|23.5919|22.9126|22.783|11.0069|21.3199|23.0464|21.4244|22.783|25.0822|22.8374|27.3313|27.2268|28.5311|28.7401|35.0106|38.4594|38.4093|37.5732|40.7336|35.6628|38.7228|28.6356|33.652|30.9599|35.8467|39.5045|39.9477|36.8667|35.8467|38.89|41.7536|47.1337|49.5709|43.5177|47.8987|49.2992|52.4344|52.2338|54.2822|52.4094|52.8692|59.5578|66.0834|65.2306|70.6985|68.8591|66.5432|70.1801|64.0851|59.4867|65.6152|61.5268|69.946|59.9466|68.1067|61.9364|73.5412|76.0745|69.6116|65.5483|64.846|59.863|55.9585|38.008|47.7399|60.281|64.7456|67.0114|66.3091|65.6737|70.2136|77.1112|78.9088|69.3775|67.7555|73.2402|70.5731|77.4205|76.041|86.9518|92.194|94.9614|111.6244|112.6444|119.1825|120.3948|133.8472|141.004|133.0028|118.8397|130.9126|131.1551|140.7281|149.8581|143.5875|155.8026|170.9522|170.8268|203.2833|196.904|164.8991|176.3449|173.8367|173.3936|133.563|135.21|141.9404|124.7758|130.7956|136.2969|144.4152|146.3633|169.7567|162.8172|142.1662|124.2825|124.8176|103.9659|105.3204|90.0787|78.0142|89.1841|82.8299|77.0192|100.14|134.69|133.53|155.12|148.35|155.53|172.05||
2025-12-16 11:05:52|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:05:53|usa_0042|ACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.1|24.32|25.36|24.34|24.25|25|28.69|27.59|27.37|30.28|35.55|35.21|34.38|35.72|38.13|39.09||
2025-12-16 11:05:55|usa_0043|BMY|price_second_month|0|9.3125|9.4075|11.0325|10.75|11.0325|12|11.97|13.875|15.25|14.875|16.3125|17.625|20.03|19.5|19.53|25.0625|24.28|12.845|9.5325|11.22|10.47|10.595|11.095|11.2825|12.5|12.345|13.9075|13|15.3125|15.22|16.4375|18.6875|20.1875|21.75|19.625|20.1875|18.0925|16.655|16.78|14.1875|15|14.0325|14.97|13.8125|13.6575|14.4075|14.4375|15.47|16.5625|17.1875|20.0325|21.2825|21.345|21.9375|28.4375|32.625|36.69|38|46.815|50.095|53.75|49|61|62.97|68.75|70.38|73|57.25|55.13|53.03|69.31|63.41|54.24|56.14|53.76|47|31.12|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.27|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|62.4|61.33|65.72|66.86|53.63|68.67|75.45|67.41|80.28|68.96|64.44|61.65|49.38|50.75|41.09|49.95|59.22|59.62|48.28|47.18|49.2||
2025-12-16 11:06:00|usa_0044|MO|price_second_month|0|||||||||||||||||||||||||||||3.8183|4.0902|4.4074|5.9816|6.1964|6.7175|6.1402|6.9559|7.0239|7.4317|7.216|6.0831|4.566|4.4182|5.0753|5.0753|4.4636|5.5176|5.4152|5.5058|6.6052|6.7638|7.9528|8.9724|9.0069|8.1341|9.3576|12.2578|11.9633|11.8953|11.8273|11.8273|10.1633|11.3189|15.2096|10.6391|10.4842|10.1796|7.1372|5.4895|7.1045|8.0888|10.3836|13.0998|13.978|12.8877|12.8252|14.3178|15.5658|13.5946|10.2558|10.5086|11.2291|11.2074|14.1384|15.6474|13.0427|13.3091|15.6311|17.8497|18.2548|19.2228|19.791|19.549|19.6714|22.7112|22.896|22.9151|21.9282|21.407|23.9206|22.5574|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|39.83|43.6|49.22|50.23|42.64|51.29|54.09|45.12|46.58|46.43|44.42|44.22|42.04|40.91|46.25|53.77|57.74|55.85|60.61|67.21|59.01||
2025-12-16 11:06:04|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5757|0.4222|0.3838|0.5757|0.6908|1.0547|2.1109|3.1087|3.9531|3.5877|3.7228|3.818|3.4541|4.6638|5.3639|6.9666|4.8358|2.7633|5.1628|6.6488|7.7434|19.5059|19.4583|43.2518|19.5918|42.8711|53.4423|51.9317|56.7398|54.5937|64.7534|57.8636|39.506|37.0098|30.2213|26.4817|35.2045|31.9806|35.1676|51.0751|57.2464|54.6489|54.0502|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2739|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|240.17|272.88|267.48|338.91|235.74|211.01|200|195.38|305.17|269.86|296.41|267.36|234.08|216.99|224.94|204.76|160.63|140.5|129.79|132.22|182.09||
2025-12-16 11:06:09|usa_0046|UNP|price_second_month|0|||||||||||||||||||||||||||||8.89|8.9375|8.375|9.64|10.9688|11.0775|11.25|11.875|13.3125|12.9375|15.0625|14.75|15.4375|16.5625|15.875|14.9375|14.75|14.4075|11.625|13.0625|13.845|16.375|16.9375|16.5|17.5325|18.125|14.5625|15.0625|16.9375|16.25|14.97|12.7825|12.095|9.875|12.1575|11.72|14.265|12.1725|11.765|9.5|10.625|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.31|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|204.08|205.96|224.73|216.84|235.64|245.95|219.78|224.51|217.43|207.28|192.52|220.57|225.27|253.69|232.82|256.09|244.66|246.69|221.66|223.57|231.83||
2025-12-16 11:06:15|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|42.69|43.43|48.45|51.04|54.11|55.87|65.04|60.57|65.61|63.45|60.38|55.07|62.93|66.17|61.59|61.83|66.02|71.75|95.42|117.98|99.47|97.74|87.68|79.99|78.06|67.54|88.33|94.23|90.03|95.2|104.89|107.06|116.89|119.68|115.28|145.56|147.37|139.02|158.2|152|136.44|148.24|138.08|175.75|155.34|196.15|181.14|196.25|185.72|206.19|227.66||
2025-12-16 11:06:17|usa_0048|MCD|price_second_month|0|2.3333|2.2361|2.625|2.3796|2.3194|2.8194|2.8611|3.3472|3.7083|3.5903|4.1528|4.9653|5.7014|5.2396|5.2813|6.3542|6.5625|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4531|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.19|14.19|16.625|18.94|18.25|22.315|25|24.125|23.065|23.375|21.625|25.125|23.69|24.25|27.315|32.815|28.19|35.03|42.5|38.5|41.38|45.72|31.75|35.88|29.88|31.88|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|217.44|206.14|233.89|237.46|244.6|244.77|252.21|252.28|272.79|263.91|285.11|281.15|281.84|292.28|258.89|288.66|296.01|308.33|313.85|313.54|311.82||
2025-12-16 11:06:22|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:23|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|331|342.39|341.21|367.22|346.23|329|381.54|340.69|327.81|344.96|355.29|373.75|413.91|410.33|478.85|456.52|483.34|520.86|576.31|563.58|598.96|550.53||
2025-12-16 11:06:26|usa_0051|WBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:27|usa_0052|GS|price_second_month|0.73822975517891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|94.19||94.75|114.06|106.94||85.8|71.35|92.75||73.35|66.03|68.1||83.75|83.9|98.73||94.16|93.24|104.04||102.02|121.58|127.71||150.43|169.17|199.35||216.75|216.74|215.05||174.9|128|84.39||147.44|184.35|168.84||131.27|144.58|168.16||133.09|94.55|90.43||95.86|113.68|127.56||151.25|158.21|177.26||167.44|183.57|193.83||208.79|173.76|180.23||148.58|161.27|239.45||221.9|237.19|254.76||220.57|224.24|167.05||204.6|207.23|229.93||197.62|200.97|263.71||379.53|378.03|382.55||297.02|293.05|343.38||322.54|323.57|385.77||452.32|495.11|572.62||707.75|796.35|889.59||
2025-12-16 11:06:31|usa_0053|COP|price_second_month|0|||||||||||||||||||||||||||||10.2418|10.8135|10.4323|10.4323|10.4819|10.2418|8.6714|8.7667|9.7653|10.5772|9.1478|10.7182|11.7664|12.483|10.8631|10.3409|12.3877|12.6278|12.5783|12.7231|13.8171|12.5325|12.7231|13.3406|15.8181|15.2464|17.2018|15.7724|16.1993|18.1547|18.4634|18.6768|19.0123|15.5818|16.0087|14.7471|19.988|19.4392|18.2233|14.5336|21.8214|23.5709|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3591|20.5712|21.284|21.627|26.2505|27.9505|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3041|49.7947|59.0264|62.4264|61.0161|63.0515|70.972|62.899|40.037|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9684|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|39.56|52.01|55.74|55.53|70.13|94.86|112.36|109.45|123.51|103.35|99.3|119.03|115.57|112.54|116.48|113.79|108.34|99.15|85.35|98.97|88.69||
2025-12-16 11:06:36|usa_0054|HON|price_second_month|0|||||||||||||||||||||||||||||36.4169|30.9294|27.6868|29.6823|29.802|38.2926|38.7915|49.517|57.868|52.2608|57|65.7201|66.5981|74.5799|70.9581|38.0731|35.05|37.2949|32.5557|37.7938|40.2881|44.279|47.2722|55.5034|54.6254|61.6094|73.0833|72.0855|76.5753|82.4419|37.0455|42.4631|42.6527|34.2319|43.8999|41.2858|57.9278|61.3002|59.8634|48.0204|54.6254|38.7915|48.639|46.6236|48.2898|37.1752|33.0646|38.0332|39.1108|29.8818|25.9508|22.8379|26.1404|28.924|29.6224|34.9702|33.6233|35.8981|35.2496|37.8836|36.1475|38.1929|36.4568|40.8568|41.0863|38.6319|42.8822|46.2944|57.7782|56.0222|56.4911|57.409|59.4843|50.0558|27.7966|26.7689|33.0845|36.6763|38.3824|40.0686|42.6726|38.9711|49.5969|57.7782|59.4145|47.7012|54.0267|59.4344|55.5333|58.317|61.1904|69.9404|78.2814|79.3889|88.3085|94.225|92.938|95.0132|98.8445|102.5461|103.9628|99.044|103.7134|101.1193|113.5709|116.4444|114.3314|124.9276|133.4468|138.7449|156.4957|151.629|148.418|159.6063|138.2627|145.1594|154.8072|155.0992|168.2236|152.7909|137.4148|155.9754|192.1263|190.6471|217.5554|218.4975|190.5435|178.7758|182.422|178.399|206.8524|180.4058|180.5188|177.0705|184.589|187.2365|190.4964|195.8856|219.4585|200.5775|213.5606|206.8053|192.19||
2025-12-16 11:06:42|usa_0055|AIG|price_second_month|0|||||||||||||||||||||||||||||143.3358|119.1523|129.7436|159.9642|159.7524|148.7197|152.462|154.4567|149.161|169.9024|202.3294|215.5686|226.8307|256.4952|228.031|155.6394|165.5688|166.7338|162.259|184.0241|201.7381|320.2417|356.464|384.7825|374.3368|378.3086|456.7505|480.581|537.6947|562.2797|600.5872|716.0458|737.6124|690.8749|840.0238|1018.2161|1021.5225|1035.3963|1158.9424|987.9216|1258.1367|1493.4439|1624.3066|1370.6239|1357.2193|1310.3031|1380.6774|1239.426|1122.1355|1052.2638|1091.6399|825.8931|969.8253|998.1426|970.9982|1239.9287|1228.1997|1193.6827|1061.4795|1119.287|930.7843|991.943|1124.984|1111.9145|1018.7522|1069.3547|1178.2674|1124.4813|1212.1141|1105.8824|974.0143|785.1765|603.2086|360.082|33.6791|7.0374|28.3173|37.977|23.7932|20.7521|29.641|28.4262|34.5923|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|38.44|43.95|52.84|54.56|52.6|61.24|58.68|51.75|63.11|61.11|52.83|58.52|65.81|72.89|78.82|77.05|76.88|82.94|84.64|81.32|76.16||
2025-12-16 11:06:46|usa_0056|LOW|price_second_month|1||||||||||||||||||||||||||||1.0275|1.5197|0.6172|0.7656|0.9688|0.9803|1.0509|1.0666|1.1797|1.2263|1.1563|1.5075|2.1175|2.4456|2.8206|3.7188|4.0313|4.2813|4.8288|4.3438|4.3125|3.735|3.75|4.1875|4.4688|4.5163|5.125|4.4538|4.6725|4.6413|4.86|5.9612|8.7737|10.14|7.9525|12.7975|15.125|14.1725|12.1875|14.9375|14.595|10.265|11.22|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.275|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|160.51|190.18|193.97|202.86|258.48|202.19|174.67|187.81|199.24|199.97|225.7|207.84|222.55|254.73|220.46|270.85|246.8|233.23|221.87|251.31|248.78||
2025-12-16 11:06:50|usa_0057|USB|price_second_month|0|||||||||||||||||||||||||||||4.8333|4.1667|4.0833|5.8733|6.5833|7.3733|7.4567|9.0833|8.6667|8.1667|8.8333|9.9567|9.8333|10.4567|9.54|11|12.6667|12.3333|11.0833|12.96|14|15.21|17.21|19.21|20.1267|21.4167|24.29|26.1667|27.3333|29.21|35.7933|38.3533|39.4633|34.4633|37.3333|32.6433|32.5|30.88|34.19|18.31|26|21.75|24.19|23.2|22.3|24.24|18.98|20.85|23.65|21.49|21.9|20.92|23.7|23.9|27.71|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|43.21|50|60.78|57.39|55.34|56.54|53.07|45.61|45.39|47.73|29.9|36.53|38.12|41.96|40.55|47.23|53.29|46.9|43.59|48.83|49.05||
2025-12-16 11:06:55|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4658|5.8572|9.3219|6.6057|8.6838|7.5432|6.5899|6.5236|3.6101|4.031|6.3679|5.9165|7.1623|5.4767|5.8092|5.947|7.2517|8.2513|10.6956|11.6604|11.7614|14.4572|18.687|18.2114|23.6323|18.0304|15.9934|17.0413|18.8595|16.8604|13.809|11.7088|13.6112|13.4933|13.7038|14.3519|14.112|11.0943|12.6305|10.4925|5.5261|4.5749|7.4159|9.3182|10.2989|9.6886|9.011|9.777|12.2644|14.1015|13.1188|12.9925|12.4538|15.0422|16.4942|19.9791|22.2308|23.0262|22.7695|21.0397|21.2628|24.735|21.3511|23.3587|23.0978|24.373|25.8251|27.11|29.59|23.8|24.46|32.16|27.81|33.9|34.3|36.13|34.67|42.86|37.72|34.61|29.85|37.15|35.93|40.29|35.52|34.64|45.54|54.78|50.43|56.42|60.88|76.74|67.46|54.59|48.67|44.13|45.44|45.9|42.54|44.78|41.01|47.28|54.22|59.1|63.29|64.74|73.17|90.61|82.79||
2025-12-16 11:06:58|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3886|0.5898|0.5664|0.75|0.7578|0.6953|0.7266|0.8906|0.8828|0.8378|0.7462|0.9081|1.25|1.3203|1.1019|1.6956|2.0394|2.1644|2.1019|1.9688|2.5625|2.18|2.4725|3|1.9725|2.8831|3.305|4.61|2.86|3.32|4.3913|4.25|4.5788|5.695|5.9538|4.88|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.65|15.45|14.405|13.775|11.695|8.99|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|98.02|108.03|113.88|117.49|109.64|91.79|78.5|84.07|102.2|102.09|97.64|97.44|99.3|94.9|80.22|94.57|102.46|115.81|83.95|88.19|87.11||
2025-12-16 11:07:03|usa_0060|AXP|price_second_month|0|||||||||||||||||||||||||||||8.572|7.0686|6.0077|7.0334|7.5082|7.7661|5.5681|6.1542|6.6671|6.1161|6.7023|7.18|8.4255|9.5244|9.1933|8.572|8.0972|8.2789|8.7185|9.8556|10.4036|11.8337|12.455|13.4456|13.4075|12.7862|15.3124|19.2335|20.3676|22.7854|23.1165|26.3929|30.0767|22.8586|29.3235|31.7969|35.4778|40.2957|44.2783|39.3256|47.4756|51.8979|48.302|38.5783|37.031|32.0197|28.9337|32.046|37.3739|31.7032|34.2264|29.5228|36.6266|39.607|40.1872|46.9657|44.5743|43.9765|48.979|47.6075|47.3437|48.5658|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|118.59|135.26|160.13|165.96|152.3|194.54|168.82|152|157.59|173.99|158.56|157.99|170.77|219.42|240|258.65|304.68|300.96|294.05|331.28|365.27||
2025-12-16 11:07:07|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:07:08|usa_0062|LLY|price_second_month|0|||||||||||||||||||||||||||||19.5625|18.78|18.4375|19.75|19.875|21|18.375|18.7175|16.5|16.28|15.625|12.875|12.75|12|14.345|13.845|14.3125|14.25|15.6575|16.75|18.6575|20.47|24.875|30.315|32.125|28.44|38.25|43.69|46.5|52.315|63|65.81|61.44|65.75|89.69|94.5|71.44|74.63|72.16|59.44|76.13|73.03|93.69|79.46|84.7|77.63|82.67|75.73|64.7|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.67|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|145.65|204.89|199.74|258.29|248.04|249.95|313.44|301.23|371.08|311.22|429.46|554.2|591.04|753.68|820.34|960.02|795.35|920.63|737.67|732.58|1075.47||
2025-12-16 11:07:13|usa_0063|ABT|price_second_month|0|||||||||||||||||||||||||||||4.4779|4.7847|5.2189|5.5479|6.146|6.4893|6.8936|7.6113|7.969|7.2967|7.3565|6.2489|6.4881|6.2202|6.9977|6.6101|7.1484|7.1771|7.6269|8.4929|9.5695|9.2704|9.7202|9.9881|10.3183|10.7967|13.3087|13.4571|15.0719|14.3542|15.5815|17.8973|17.749|18.4212|22.9667|22.1581|21.6222|20.7562|18.182|15.7896|19.4978|20.9332|26.3447|23.4404|24.871|23.7801|26.316|27.0577|22.7275|19.3303|20.9476|17.0432|21.316|19.2825|21.1485|20.4787|19.7179|19.9475|20.0767|22.005|23.0816|21.5935|18.0432|21.1389|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|108.22|119.78|116.65|126.37|125.77|120.62|117.46|102.65|107.58|101.72|102|102.9|104.29|118.64|102.19|113.27|118.77|138.01|133.58|132.66|128.9||
2025-12-16 11:07:18|usa_0064|NKE|price_second_month|2||||||||||||||||||||||||||||0.9631|1.208|0.7747|1.3503|1.3469|1.2416|1.5769|2.1066|1.7956|2.0628|2.2434|2.3572|1.9766|1.6334|1.41|1.5625|1.6759|1.9219|1.9025|2.2188|2.3947|2.8244|3.5394|4.3594|5.4688|6.43|7.3913|8.5475|7.0313|7.8288|5.8913|5.0075|5.9688|5.5625|5.4225|5.6875|7.7737|6.5|7|5.6875|5.43|5.4688|4.9925|6.8775|5.2263|5.9437|6.17|7.4887|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9938|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08|133.59|132.62|167.51|167.29|148.07|124.7|114.92|92.68|127.33|126.72|110.39|102.77|101.53|92.26|74.86|77.13|76.9|56.4|74.69|64.59|||
2025-12-16 11:07:22|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.63|59.88|55.44|60.69|56.53|59.45|55.23|56.22|58.94|60.38|63.91|63.36|57.54|62.43|62.76|72.77|70.63|71.72|73.05|84.15|77.49|73.65|70.89|77.9|74.71|80.55|70.05|77.92|70.19|71.97|75.86|73.68|70.24|71.02|64.12|57.6|41.18|51.14|53.46|57.47|58.74|62.76|63.8|70.13|73.8|73.49|67.39|71.75|76.99|74.94|73.81|73.11|82.65|85.9|85.58|102.38|95.77|103.88|97.33|109.92|101.73|99.22|97.65|103.01|96.55|103.09|109.22|115.92|105.76|105.97|114.36|121.45|104.41|116.12|122.88|115.29|110.2|92.92|118.66|119.73|90.49|99.71|163.62|171.07|157.83|214.6|195.63|198.37|210.42|182.25|194.51|189.73|182.49|167|169.4|151.61|148.26|138.93|128.55|135.72|119.03|97.54|87.44|95.79||
2025-12-16 11:07:25|usa_0067|COST|price_second_month|1.8765613519471|||||||||||||||||||||||||||||20|15.625|22.25||27.25|29.75|22.875||17|17.625|18.75||15.875|8.875|8.875||7.5|7.875|6.875||8.97|8.5|7.815||10.25|9.935|13.31||18.94|19.25|21.69||28.375|28.375|41.44||37.375|40.155|48.94||32.56|36.63|46.25||43.05|37.83|46||34.87|33.93|28.87||36.99|35.45|36.94||40.71|47.94|47.27||45.97|48.37|49.89||52.76|53.38|56.16||59.8|67.26|67.94||62.68|57.01|45.03||49.5|56.85|57.43||56.71|62.77|71.84||78.25|83.25|82.27||96.18|98.43|102.34||117.42|118|112.36||117.54|133.37|142.99||145.3|158.12|151.12||167.22|147.87|163.95||158.51|161.08|194.87||218.71|228.63|214.63||275.63|297.11|305.52||325.53|357.62|352.43||429.72|491.54|505.13||541.3|501.5|511.14||560.67|552.44|694.88||822|874.18|979.88||939.64|911.45|||
2025-12-16 11:07:31|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|31.93|35.93|33.21|29.03|26.9|29.48|34.12|37.15|37.44|35.71|41.82|35.51|34.2|31.72|35.02|31.48|33.4|29.58|29.44|33.81|41.37|47.12|57.6|55.8|59.07|64.73||
2025-12-16 11:07:33|usa_0070|CL|price_second_month|0|||||||||||||||||||||||||||||3.2819|3.3469|3.6338|3.8188|4.2988|4.315|4.4612|5.0038|5.6575|5.9875|6.3838|6.7713|6.385|5.715|6.5525|7.245|6.41|6.46|6.83|7.3788|8.8613|7.8812|8.5463|9.19|9.305|9.6563|11.065|12.425|14.9625|15.17|16.245|19.8175|21.3025|17.71|21.0925|20.9825|24.7575|26.61|27.805|26.095|26.315|25.47|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|85.64|75.2|83.78|77.95|75.02|76.95|78.81|78.21|77.48|73.3|74.38|73.47|78.77|86.52|92.96|106.5|96.63|91.17|92.94|84.07|80.39||
2025-12-16 11:07:38|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5258|21.5585|24.8626|27.6433|25.687|24.8299|19.6284|21.2379|18.6601|20.7211|21.7221|19.5368|20.4463|22.3764|21.6109|21.2249|20.2631|19.4779|19.3274|21.48|21.4277|22.4942|22.1539|21.9249|20.7014|21.7221|20.4659|21.2314|21.4604|17.6459|15.9121|16.8935|18.5488|17.43|18.9414|19.9883|19.1639|19.792|20.5902|22.8802|22.3044|23.1157|25.2356|25.2879|26.8975|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|59.04|51.41|57.24|57.46|54.32|62.47|62.25|58.94|66.47|63.56|63.72|66.05|66.6|75.18|71.26|71.62|71.98|67.57|70.98|64.88|61.18|66.9|62.66|56.53||
2025-12-16 11:07:41|usa_0072|TXN|price_second_month|0|||||||||||||||||||||||||||||2.3312|1.5475|1.775|2.3406|2.2163|1.8013|1.5975|2.1637|2.1825|2.2525|2.8763|3.3206|3.8175|4.7663|3.8069|5.0625|5.0156|4.8675|4.7188|4.9219|7.2269|9.3287|7.235|6.235|7.0313|5.8438|7.9688|9.6412|11.2188|14.2037|12.4075|14.5|12.86|11.845|19.095|22.2975|27.345|41.03|48.03|83.065|72.25|66.75|37.31|29.55|34.12|33.1|32.05|29.35|28.67|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|161.25|172.27|189.82|190.91|192.37|169.99|176.76|165.21|180.46|171.45|173.88|168.06|152.71|167.33|195.01|214.34|201.03|195.99|182.85|202.48|168.27||
2025-12-16 11:07:46|usa_0073|F|price_second_month|0|||||||||||||||||||||||||||||8.3679|6.3272|4.9649|5.9191|6.69|5.6451|4.3536|6.6664|8.0505|7.392|7.6188|8.3226|9.4328|9.2514|11.02|11.2576|10.4776|10.659|9.8427|9.4799|10.5683|11.1561|10.2491|11.3375|13.2421|12.063|11.8817|11.9288|13.6049|15.6003|15.6003|20.5453|28.4152|24.4443|30.1569|32.4847|31.2907|28.5522|27.6594|22.8012|26.6352|24.19|22.75|27.81|24.35|19.87|18.94|14.88|17.65|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.29|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|9.08|11.7|14.53|13.03|19.19|17.56|13.68|15.24|13.9|12.07|12|12.13|10.26|12.44|12.13|11.19|11.13|9.55|10.38|11.77|13.28||
2025-12-16 11:07:50|usa_0075|OXY|price_second_month|0|||||||||||||||||||||||||||||13.1896|11.6309|10.7915|9.65|10.0721|11.8707|9.2327|9.2903|10.5517|9.5301|8.5709|9.7124|10.4318|10.2495|8.5133|8.6908|9.2903|10.6716|9.4102|9.4726|11.0313|10.4318|10.6093|11.0889|12.4079|11.1512|11.511|12.2879|11.1512|11.2424|14.2064|12.2592|13.2472|8.873|9.7124|7.1943|10.1296|10.403|10.5229|7.7027|11.3623|10.3647|10.3742|11.5062|14.3743|13.1992|11.9906|12.8731|14.3215|14.2448|13.3575|14.3407|16.1825|16.4655|17.5926|21.2953|21.1993|24.7725|28.8781|33.7031|35.0653|39.8231|38.0341|43.9047|47.5259|48.912|48.2885|44.2404|52.7298|54.3797|66.9266|74.2169|88.1835|76.1258|51.9336|49.7561|64.375|70.1209|77.4975|76.5958|79.1474|70.1017|84.5768|97.8144|103.4547|83.205|94.8695|100.1165|76.0395|81.5455|72.1449|78.9748|88.3178|84.6151|91.09|92.5865|95.6273|99.5026|76.5191|77.8485|78.1584|72.9805|75.5595|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|15.76|26.61|25.96|25.69|29.65|43.73|69.31|71|69.49|58.56|57.66|62.79|59.15|60.61|62.5|56.98|50.58|48.84|40.78|47.61|42||
2025-12-16 11:07:55|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|25.76|20.26|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|220.66|255.84|290.25|312.06|356.34|329.89|323.67|297.53|264.06|273.16|279.9|316.51|303.77|368.9|314.54|328.68|346.57|362.41|279.23|277.04|242.18|||
2025-12-16 11:07:59|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.211|25.7436|24.8034|22.2178|22.9229|23.393|23.158|21.7476|21.9827|22.8007|23.393|25.7436|28.3293|28.4421|29.796|30.7363|29.0345|31.385|27.3232|27.8592|23.9196|27.5019|23.976|21.9169|21.9827|23.0358|21.3903|21.569|24.0794|25.4992|27.5489|27.1634|28.9404|32.0338|33.463|31.7047|32.5697|35.3716|40.1574|44.6141|51.2334|48.4879|52.6061|58.3698|58.257|64.6129|71.5237|72.6896|78.0113|74.8709|79.7225|95.8852|106.0021|101.5266|89.2471|92.5661|78.7917|93.4217|89.2095|44.6612|31.1218|50.2744|59.8177|68.3175|73.611|79.9482|85.0442|92.6131|103.4634|111.0041|110.4776|116.9088|127.383|138.7035|149.2153|143.0379|149.3657|156.4927|136.9264|140.8942|151.6505|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|82.57|112.92|128.49|134.45|152.84|137.56|114.65|101.98|119.44|122.09|105.15|113.49|124.89|148.14|151.31|167.35|183.6|186.09|163.07|180.66|186.32||
2025-12-16 11:08:03|usa_0078|HPQ|price_second_month|1||||||||||||||||||||||||||||1.426|1.4728|1.0442|0.9934|1.5585|1.5819|1.5429|1.7767|2.5091|2.1466|1.7377|2.1778|2.3726|2.5247|2.1311|2.4624|1.2455|1.142|1.3253|1.5148|1.8265|4.5208|5.0594|5.0819|5.7102|6.0444|5.9147|6.0967|6.4608|6.7949|8.4407|7.5704|7.6901|7.2662|6.4234|8.2911|8.2287|12.196|11.014|13.8043|16.0859|27.599|21.4699|14.0061|13.9198|12.7666|7.196|9.2436|8.1085|6.9372|5.2983|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5795|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3859|24.1304|19.6494|19.1|19.1137|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|24.59|31.75|30.19|27.36|37.67|36.3|32.78|24.92|26.87|29.35|30.71|25.7|30.09|30.22|35.02|35.87|32.63|27.69|24.46|27.23|24.49||
2025-12-16 11:08:08|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.71|42.52|54.28|39.55|38.71|46.16|55.4|62.12|69.55|62.9|54.93|60.3|67.98|51.38|50.65|57.2|49.5|54.75|51.33|55.1|57|53.58|44.21|38.11|28.92|24.74|23.85||
2025-12-16 11:08:10|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|31.47|22.3|21.79|26.79|22.2|21.34|26.09|26.51|34.64|34.99|38.73|36.69|34.25|34.67|32.31|37.69|35.05|27.8|35.21|29.38|31.28|31.9|34.57|37.81|33.53|35.3|44.92|40.77|37.38|36.91|36.69|39.95|34.79|37.12|36.14|35.29|27.79|29.22|45.46|52.89|58.08|50.84|62.19|50.43|35.98|38.21|40.11|42.95|32.28|33.39|28.1|40.63|43.97|49.78|58.53|49.13|48.69|56.23|72.78||
2025-12-16 11:08:15|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|25.37|28.61|35.26|33.8|35.23|33.46|37.06|40.99|37.11|35.28|31.87|33.77|39.77|39.92|41.01|42.66|32|23.66|17.75|17.26|21.51|21.38|21.54|19.45|19.05|17.23|16.66|16.68|17.98|16.87|19.19|20.06|20.2|19.61|22.14|15.97|14.12|14.85|15.13|18.35|16.29|16.52|17.13|19.39|18.32|18.65|18.19|16.5|17.44|17.29|17.15|19.39|21.57|28.49|27.1|27.86|26.23|26.52||
2025-12-16 11:08:18|usa_0083|MS|price_second_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||15.5646|15.6186|14.0621||19.5077|23.347|19.5077||23.7122|22.8282|27.4975||17.8724|22.438|24.5423||37.9238|17.9014|29.4691||42.5932|37.019|59.2494||69.107|75.9057|65.7866||53.3183|38.4758|46.4366||35.7613|28.1243|33.1382||35.4874|41.8876|48.0387||43.8051|40.9246|46.088||43.5561|44.7764|47.1007||52.4715|60.5237|67.5962||69.63|63|53.11||36.07|23|16.04||28.51|30.88|29.6||23.21|24.68|27.21||23.01|13.51|15.13||14.59|16.74|19.12||24.43|26.95|31.36||32.33|34.57|38.8||38.79|31.5|31.81||25.98|32.06|42.25||44.56|48.17|52.47||47.4|46.57|39.65||43.81|42.67|51.12||48.3|48.35|68.53||91.69|97.31|98.16||76.06|79.01|85.02||85.4|81.67|93.25||97.19|104.24|125.72||140.86|158.96|177.79||
2025-12-16 11:08:23|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||17.69|12.81|15.31|19.94|20.94|21.375|21.875|21.94|22.375|23.44|24.94|29.44|30.565|31.625|35.06|32.81|31.94|39.375|34.375|38.81|29.75|30.44|36.69|38.125|41.94|41.94|45.315|44.25|46.815|51.875|48.815|58.375|56.125|43.815|51.875|37.69|40.44|37|19.88|17.44|24.69|28.38|34.1|37.46|38.29|39.86|46.45|56.41|62.05|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|365|330.25|382.2|359.8|333.32|433.8|440.11|420.11|485.19|474.26|444.01|448.35|447.77|428.24|470.34|568.1|529.41|450.37|482.38|455.63|457.86||
2025-12-16 11:08:27|usa_0085|DUK|price_second_month|0|||||||||||||||||||||||||||||47.0622|47.3781|26.3525|24.2183|23.689|25.6098|26.5659|27.2061|28.811|30.9452|30.4159|32.7634|33.2927|36.1781|35.8537|32.9769|30.9452|33.0793|34.7866|33.5061|35.6403|34.6842|38.3122|41.7269|41.1891|39.9086|39.5927|37.7744|38.5256|41.3513|44.3903|47.4293|49.1964|53.2513|53.4049|48.5561|51.4842|49.0854|43.272|41.4025|49.7257|63.8623|76.7781|69.5732|78.0586|67.1147|61.7196|60.2683|54.6513|45.8074|33.7025|23.0659|33.0878|29.161|30.8|37.4927|34.0439|37.8|43.161|46.0805|46.9171|49.4952|45.8586|48.4878|48.1805|51.2196|54.1561|59.0401|58.6201|55.0201|59.3701|52.6201|55.4401|52.3201|46.68|40.41|42.45|46.47|50.0401|49.05|47.88|51.5401|52.6501|53.9701|56.2501|56.7301|62.5501|62.7601|65.9401|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|92.66|85.59|100.22|104.66|97.01|100.41|112.52|106.91|99.93|94.26|89.29|88.8|92.28|91.83|103.57|113.95|117.05|117.49|117.72|122.49|123.94||
2025-12-16 11:08:32|usa_0086|TMO|price_second_month|0|||||||||||||||||||||||||||||9.618|7.2042|8.3399|9.228|11.2859|10.9671|11.5706|12.0659|11.9605|11.1806|12.7775|14.3373|17.0357|17.8953|16.3867|17.6953|16.0942|19.2516|18.8737|20.3147|23.2159|27.6221|31.7017|35.064|40.8279|38.0708|34.8238|32.7872|33.1427|38.6665|35.3618|39.3869|33.7479|15.6107|16.2159|13.2667|18.3774|15.2552|14.4099|15.0151|17.8298|22.22|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.36|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.78|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|464.98|450.08|469.5|554.95|632.83|544|567.57|545.32|560.22|541.76|508.46|557.1|495.76|570.18|567.98|615.07|529.63|528.96|402.82|492.72|590.83||
2025-12-16 11:08:37|usa_0089|TGT|price_second_month|1||||||||||||||||||||||||||||34.435|36.375|26.375|28.625|35|35.75|36.5|30.94|31.125|33.5|34.875|37.875|41.25|33.25|34.5|33.31|36.5|40.5|38.25|35.375|35.75|35.875|37.94|37.5|42.44|51.565|16.5|19.625|20.875|26.625|30.125|33.75|44|24.25|17.875|27.125|33.315|32.5|30.03|36.72|37.375|29|25.63|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|176.53|198.07|241.74|228.77|231.44|212.22|141.23|148.39|149.04|165.63|131.9|110.57|142.42|177.21|148.04|155.86|135.18|104.36|98.65|89.7|97.56||
2025-12-16 11:08:42|usa_0090|EOG|price_second_month|0|||||||||||||||||||||||||||||5.9375|5.8425|5.625|5.1875|5.25|5.8425|5.3125|4.4675|6.1875|7.75|7.0925|8.8125|10.625|12.5625|9.6575|5.375|5.5|4.8125|4.5325|5.22|6.0625|5.8125|5.25|6.25|6.3125|6.4075|6.6575|5.0625|5.345|6.0325|4.765|5.345|5.0775|3.25|3.75|4.125|4.765|5.97|4.625|3.8125|8.125|9.5625|10.61|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|46.88|64.56|80.34|67.52|87|114.92|136.96|121.3|141.93|113.02|107.29|128.62|123.07|114.46|124.55|128.82|133.26|126.94|108.57|124.82|107.85||
2025-12-16 11:08:46|usa_0091|DHR|price_second_month|0|||||||||||||||||||||||||||||0.8675|0.7125|0.6819|0.7953|0.8675|0.9452|0.7642|0.9762|0.9968|0.9141|0.9552|1.0329|1.3079|1.4696|1.533|1.5351|1.6485|1.8609|1.955|2.4773|2.5403|2.7712|2.5823|2.8552|3.485|3.464|3.7579|3.632|4.0728|4.5036|4.9336|6.0412|6.0723|6.0883|7.6637|8.1037|10.151|9.8672|8.2515|6.8541|8.1037|9.4372|10.9488|10.6549|10.5776|9.3331|9.8504|11.2914|11.6928|10.1023|10.5541|10.9203|11.2394|12.9743|13.9736|15.0536|15.7976|17.2722|19.1063|18.1959|18.5184|17.991|18.6427|20.3491|21.5348|22.2671|24.5613|24.081|24.689|26.0863|29.1632|24.9073|26.261|27.3997|18.6897|17.0505|20.2718|20.3928|23.8224|24.8469|26.6641|24.4068|29.0557|33.9935|36.6338|30.7756|32.5021|35.4917|34.9139|35.9888|36.2575|41.3834|41.5312|44.0169|50.2513|51.3867|52.69|51.4673|56.1364|58.6355|57.9906|58.4608|64.7557|59.9724|66.0791|72.161|69.2891|75.8306|75.2899|73.9426|83.6397|86.6712|88.0008|91.7768|97.0951|112.5892|117.0123|125.9471|129.3952|128.1542|147.6814|183.0129|199.1097|194.7132|227.0398|287.3321|285.0984|243.2342|233.8473|239.2454|242.3478|219.408|203.5328|234.8933|223.31|253.14|256.8|269.31|239.69|207.76|189.9|205.82|226.78||
2025-12-16 11:08:51|usa_0092|MCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||82.88|102.5|107|36.88|44.63|43.5|51.38|52.25|46.63|42.63|56.25|66.25|75.13|93.75|111.88|52.13|78.13|75|71.19|68|34.06|31.25|23.38|19.38|16.44|24.94|32.88|29.08|34.57|39.25|37.27|35.25|37.5|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|179.91|169.52|192.39|204.14|216.76|274.96|328.69|367|381.68|349.81|390.84|412.32|470.56|521.41|569.59|561.08|628.5|640.26|719.51|686.64|881.12||
2025-12-16 11:08:54|usa_0093|FDX|price_second_month|2||||||||||||||||||||||||||||54.75|41.62|33|42.75|35.25|41.75|38.5|43.75|43.5|42.75|45.12|56.62|48.38|52.75|67.5|76|76.25|66.5|60.75|60.75|68|67.5|82.13|76.13|80.75|77.75|80.5|51.25|54|64.5|66.75|65.06|68|60.69|52.56|81.44|112.75|44.75|43.06|39.56|37.69|39.63|46.86|45.38|42.07|41.37|41.08|53.55|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.91|81.88|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47|235.34|290.31|279.95|235.53|245.86|198.74|233.09|160.28|193.86|227.78|269.95|240.1|241.29|261.78|302.25|273.85|264.87|210.33|223.49|253.82|||
2025-12-16 11:08:59|usa_0094|CAT|price_second_month|0|||||||||||||||||||||||||||||8.375|5.375|5.1413|6.8288|6.4688|5.9375|5.1563|6.11|7.5475|6.0313|7.0938|7.25|8.9525|10.2813|10.6563|13.5463|13.3588|14.4213|13.5325|12.9075|15.0625|16.7825|15.345|16.6875|16.4075|17.1875|19.7825|19.5625|24.4075|29.065|23.97|27.28|27.47|21|24.72|22.78|27.44|28.315|23.19|17.53|19.125|18.375|19.655|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|173.59|215.88|241.08|210.87|193.35|187.58|215.85|184.71|236.41|239.55|205.75|281.13|250.72|333.96|338.52|356.1|406.11|343.95|348.03|419.04|575.76||
2025-12-16 11:09:04|usa_0095|PNC|price_second_month|0|||||||||||||||||||||||||||||11.535|8.055|7.475|9.145|12.745|14.7|14.94|18.49|18.695|18.28|21.22|23.32|24.29|22.97|22.92|27.63|30.63|28|20.75|25.5|27|26.25|29.25|30.63|30.38|31.5|39.5|42.25|41.88|43.25|53.81|55.5|57.75|43|51.56|52.06|57.25|52.31|55.75|38.69|50.25|58.94|66.5|69.5|69.25|66.59|57.95|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|138.07|168.36|194.68|191.1|197|199.25|175.41|158|168.26|157.92|115.83|120.73|133.96|147.2|157.39|185.09|214.72|191.92|173.81|207.44|190.72||
2025-12-16 11:09:08|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6638|26.4046|27.4918|28.383|27.1799|24.4441|28.4097|29.6128|23.9896|23.9184|23.3213|24.9253|25.3264|29.1316|31.3238|31.6802|33.1952|34.7547|36.5726|39.7451|43.6483|45.8405|44.6642|45.8673|49.0397|52.337|56.2848|60.5979|57.0779|58.4502|51.9181|53.4955|48.3001|25.6293|16.4505|28.0711|33.6497|30.4683|32.4288|36.0825|33.5516|33.9972|42.2047|39.2995|29.9425|28.0533|34.3537|26.0304|30.4148|29.5771|31.5822|39.3976|41.162|46.5089|45.1544|45.386|48.7813|49.5566|45.2969|46.5713|44.6464|45.5286|35.2537|40.5917|38.6757|49.0219|46.7317|45.0831|46.83|53.68|46.19|45.99|45.89|44.63|45.19|46.21|44.3|49.91|42.72|36.01|38.46|46.17|57.6|65.36|62|58.66|67.55|67.39|64.33|76.7|71.73|49.55|63.34|63.63|69.74|72.37|77.48|88.23|86.18|78.58|81.36|76.56||
2025-12-16 11:09:11|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||||0.3766|0.3172|0.2988|0.2653|0.4191|0.4466|0.4084|0.4244|0.4716|0.4778|0.5575|0.7275|0.8403|0.8794|0.7856|0.7625|0.8244|0.6837|0.6563|0.4884|0.4103|0.4141|0.3713|0.59|0.7853|1.0547|1.1213|1.4806|1.3359|1.6487|1.91|2.1488|2.8475|3.0162|2.2262|3.625|4.25|4.1638|3.5075|2.555|2.7738|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.035|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|68.29|66.15|67.42|65.98|75.92|60.58|55.85|62.12|79.6|78.36|84.79|88.88|93.81|101.42|110.1|117.54|120.81|121.8|123.49|144.54|156.71||
2025-12-16 11:09:16|usa_0098|BLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|24.06|41|43.63|39.4|36.4|38.05|38.78|44.5|43|44.25|40.01|41.6|45.39|45.47|50.95|59.5|63.1|73.09|74.56|77.61|78.02|82.15|107.84|142.1|134|130.15|143.37|159.25|153.54|155.1|198.37|193.25|224.99|217.25|125.71|96.81|159.5|199.57|227.08|218.8|167.88|141.95|163|203.99|205.56|164.75|172.04|199|170.8|176.37|197.04|239.75|279.2|260.32|302.75|304.84|304.9|330.53|359.08|371.42|365.78|302.47|363.72|311.96|363.85|372.81|370.79|387.46|409.24|419.01|501.19|549.43|534.23|479.06|428.01|443.22|415.56|422.56|494.91|463.01|528.64|594.19|698.35|694.5|877.04|943.29|904.61|743.89|669.08|666.39|716|689.43|657.55|700.54|751.23|811.34|772.03|901.81|1022.8|977.78|979.89|1127.14|1047.3||
2025-12-16 11:09:19|usa_0099|BK|price_second_month|0|||||||||||||||||||||||||||||3.494|2.2432|1.7702|2.7229|3.1853|3.2926|2.9773|4.2996|4.5143|4.5699|5.6895|6.1149|6.1387|5.9651|6.2222|3.5987|7.8175|8.5807|7.3882|8.8775|10.7987|11.5275|12.4894|13.7481|13.7481|14.7763|19.0163|20.4738|22.5938|23.6538|28.4874|31.0367|32.3988|25.9699|36.6335|37.0363|37.8948|37.8948|42.3362|35.2449|49.8198|55.5862|58.5012|54.8866|57.8864|42.0818|41.5942|39.8982|38.4778|37.2589|32.1709|24.1467|30.6763|31.1851|32.5207|34.9799|31.8741|31.5879|34.8845|32.0649|30.5491|32.4041|34.3439|36.2943|35.2237|35.7749|37.6722|43.0676|42.9934|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|39.12|42.16|52.08|55.22|54.79|53.15|46.61|41.53|45.9|50.88|40.2|44.87|48.32|56.09|59.61|68.22|81.87|88.95|88.61|105.6|112.1||
2025-12-16 11:09:24|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7|8.6667|8.4167|8.9167|10.1267|10.0433|12.0433|13.25|10.71|12.8767|15.1033|22.3967|33.27|29.1667|36.6667|42.5433|50.23|37.75|46.56|36.81|47.25|60.31|55.81|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|70.06|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|85.64|120.19|160.78|165.97|140.53|153.27|127.86|105.82|103.24|109.08|104.21|102.39|111.66|137.61|137.63|146.93|192.01|200.55|189.15|227.22|219.07||
2025-12-16 11:09:27|usa_0101|NEE|price_second_month|0|||||||||||||||||||||||||||||3.9525|3.4063|3.4688|3.7188|3.8125|4.0938|4.3288|4.2188|4.36|4.5|4.375|4.8438|4.6875|4.9225|4.6413|4.235|3.9688|3.9225|4.4225|4.485|4.9063|4.86|5.4225|5.5788|5.3438|5.5313|5.7663|5.6875|5.7975|5.7975|7|7.2575|7.68|8.32|7.6563|6.43|7.2737|6.75|5.4688|4.8288|6.2188|6.6725|8.2813|8.1312|7.2813|6.7938|6.925|6.6387|7.8738|7.135|7.35|7.0012|8.3087|7.7325|7.9437|8.2063|7.9688|8.65|8.7912|9.9187|10.1625|10.7725|10.5975|10.4825|9.9575|11.1125|13.325|14.775|15.9825|14.71|17.44|15.0725|16.88|15.015|12.19|11.3325|14.1325|14.045|12.9925|11.5925|12.4825|13.4325|12.655|13.8675|14.4875|14.18|13.86|14.8775|16.335|16.8275|17.1775|17.9675|18.905|20.09|21.1475|22.8475|24.34|24.6125|26.0975|25.865|25.585|24.6025|24.965|28.205|30.03|30.235|28.5575|32.75|35.36|37.6275|39.51|38.0375|41.4525|42.525|45.4275|46.93|49.5525|54.77|58.455|63.19|63.89|69.7925|73.59|73.48|73.22|83.99|86.78|78.27|75.69|85.06|84.7|71.03|73.46|66.8|58.51|55.19|80.02|80.51|78.67|70.17|70.64|72.05|86.29||
2025-12-16 11:09:31|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:32|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.07|48.12|61.34|65.96|58.13|67.21|76.25|82.73|86.9|72.78|79.33|81.33|71.66|91.12|78.56|80.36|77.82|82.39|79.03|77|82.23|94.05|90.99|116.81|116.51|91.26|97.45|82.75|99.3|114.69|90.19|78.56|60.97|65.23|83.96|88.7|70.93|69.17|84.1|100.81|91.41|108.97|99.65|93.59|112.94|118|141.14|138.19|133.88|133.35|128.78|122.18|129.52|136.65||
2025-12-16 11:09:35|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:35|usa_0107|ADP|price_second_month|0|||||||||||||||||||||||||||||5.8824|5.1423|5.4996|6.3672|6.9408|7.145|7.5533|9.0333|9.2885|8.8047|10.6664|10.9992|9.9009|9.9519|11.2544|10.4623|10.8971|11.0502|11.4075|12.5813|12.7079|13.2692|16.2293|15.821|15.67|16.9969|17.5072|17.4052|20.059|18.63|22.966|24.9298|25.9791|26.0281|31.4379|32.4586|33.6345|32.0993|40.3222|35.5697|44.9113|48.692|53.8935|48.1776|43.8824|42.2656|45.2869|43.0413|42.3963|30.8418|35.4962|26.5385|28.4983|32.5893|31.2174|34.6633|36.2802|32.4749|37.1784|35.0798|35.7657|34.9083|38.3787|37.7173|37.1294|38.542|39.3831|40.6243|43.9388|40.4379|39.8367|35.319|38.0597|39.2355|36.3004|30.1914|33.6039|33.9045|38.4133|36.7866|36.1412|34.1344|39.4035|44.2041|48.7217|44.2306|45.1677|48.0233|46.1048|51.3474|50.1628|54.2472|60.754|62.9112|70.7442|68.7638|70.4436|73.8031|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|173.88|174.02|196.02|209.04|230.89|204.44|222.94|244.41|264.14|219.82|208.99|254.61|229.92|251.13|244.92|275.91|306.93|315.18|325.53|304.05|255.3||
2025-12-16 11:09:40|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|231.17|210|243.11|272.28|252.55|221.29|166.83|148.89|128.45|192.3|216.97|202.73|260.25|301.38|241.8|276.64|337.23|277.81|260.63|237|254.58||
2025-12-16 11:09:44|usa_0109|GD|price_second_month|0|||||||||||||||||||||||||||||2.0825|1.4712|1.3962|1.5112|2.3375|2.6037|3.0025|3.6425|4.0237|4.7888|6.0987|7.4325|7.2213|8.9425|9.6962|10.1125|10.595|11.2825|10.0625|11.8125|10.9375|13.1575|14.9075|14.9075|15.4075|16|18.4375|16.8125|18.72|19.97|21.75|21.8125|22.22|23.78|29.125|30.22|32.875|31.5|25.78|21.625|29.565|31.47|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|149.35|163.47|189.91|200.31|188.97|234.45|224.91|228.93|252.39|227.91|204.18|226.64|246.97|273.25|299.77|299.36|284.01|252.6|278.49|324.57|341.63||
2025-12-16 11:09:48|usa_0110|D|price_second_month|0|||||||||||||||||||||||||||||11.72|11.51|13.125|13.47|13.75|14.61|16.905|10.825|11.42|12.495|12.29|13.76|14.085|15.93|14.935|20.625|19.815|18.815|18.565|19|18.565|18.065|19.815|19.75|18.94|18.625|19.065|20.125|17.315|18|19.44|19.94|19.845|20.845|23.095|19.315|21.595|23.125|22.69|18.345|22.875|26.44|30|32.78|33.15|31.475|29.225|29.14|32.39|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|78.49|68.32|76.14|77.84|71.2|79.53|84.22|81.8|61.11|55.62|50.28|48.54|45.34|47.83|53.92|55.9|58.75|56.62|56.67|59.9|62.77||
2025-12-16 11:09:53|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:54|usa_0112|KMB|price_second_month|0|||||||||||||||||||||||||||||12.9201|13.7731|14.7484|16.1429|18.3402|18.5056|17.7843|20.1757|22.4856|21.6757|24.1725|22.3754|18.992|19.9073|21.6709|26.4776|27.0766|28.4568|24.0239|24.9201|28.7539|30.6134|36.7811|36.6038|34.9265|37.5622|46.9073|50.7986|48.1629|45.5271|49.8977|53.3769|47.5015|36.5463|50.444|45.2875|56.1277|54.575|61.2842|49.3609|57.9871|56.0702|67.035|68.5302|57.9392|59.4727|55.7539|59.9999|62.2235|57.3545|48.23|43.9264|49.7731|48.9871|51.968|61.9935|63.1628|63.9296|60.968|63.2395|61.658|59.7315|56.5303|56.722|58.1501|60.8625|63.7092|65.1756|68.0127|65.837|66.9104|62.4727|61.1501|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2172|58.1788|61.7251|59.3194|63.1628|65.4632|66.2874|68.5015|69.8529|76.0542|80.1277|82.1596|90.3641|92.8082|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|139.31|128.33|130.63|137.81|130.31|130.15|133.02|127.52|135.63|125.05|134.28|128.83|123.73|121.17|133.3|144.66|139.35|142.01|143.76|129.14|109.12||
2025-12-16 11:09:59|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|15.75|23.13|26.81|22.5|22.75|26.13|49.25|37.13|36.38|30.13|28.94|24.74|14.47|8.8|4.84|3.8|2.46|3.89|4.69|8.96|11.38|11.38|11.05|13.83|14.89|18.13|18.33|18.04|23.84|27.29|31.83|30.97|35.86|37.87|38.72|43.18|39.62|45.54|38.44|45.72|41.33|27.24|29.12|31.87|31.65|40.92|42.66|40.53|46.86|50.57|53.96|55.48|53.86|59|62.58|64.88|70.4|74.93|77.6|77.84|69.49|77.77|81.47|89.63|98.6|105.01|99.14|92.79|92.19|99.38|92.2|105.78|113.38|102.27|114.79|131.19|148.05|143.93|139.33|138.37|149.12|164.49|176.15|208.77|230.19|214.03|226.8|258.17|249.15|231.2|216.13|255.46|292.17|262.48|226.87|256.13|254.05|221.25|198.01|184.44|181.32|208.78|198.86|195.74|224.06|209|205.62|214.65|203.85|181.27||
2025-12-16 11:10:03|usa_0114|EMR|price_second_month|0|||||||||||||||||||||||||||||8.0975|6.7225|7.0075|8.745|10.075|10.12|9.68|10.855|10.565|10.4575|11.3225|12.3475|12.905|13.17|12.2325|16.095|15.25|15.5325|14.75|16.5325|17.1875|17.845|19.5325|19.47|21.4075|20.9375|24.5325|24.75|27|27.375|27.5|31.905|30.375|28.5|32.5|28.72|31.94|30.97|28.5|22.78|29.5|33.095|36.44|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|76.82|85.9|95.69|105.5|87.84|92.92|88.66|81.74|95.77|82.71|77.68|98.25|88.9|106.85|112.16|105.39|132.6|121.61|119.38|132|133.38||
2025-12-16 11:10:08|usa_0115|SO|price_second_month|0|||||||||||||||||||||||||||||7|6.72|7.845|8.225|8.235|8.47|9.885|9.97|10.995|12.32|12.085|14.055|14.03|15.575|15.33|20.53|18.5|18.88|20.75|20.63|22.13|21.13|22.88|23.88|23.13|22.5|22.25|21.75|21.13|21.06|24|24.69|26.56|28.13|29.5|25.06|28.38|27.06|23.38|22.19|25.94|29.94|31.56|30.95|23.54|23.17|22.75|25.4|27|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|59.85|56.72|63.92|65.73|61.1|64.77|75.66|77.07|67.64|63.06|69.75|67.73|70.98|67.25|80.14|86.4|89.13|89.79|90|92.3|91.12||
2025-12-16 11:10:13|usa_0116|KR|price_second_month|1.4916286149163|||||||||||||||||||||||||||||2.015|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.265|2.4525|2.7813||3.125|3.2662|2.9537||3.8912|4.1725|4.3438||4.7188|5.5788|5.9688||7.39|8.1575|9.7825||11.8275|13.875|15.875||13.22|10.405|8.69||10.345|11.28|12.275||13.18|12.23|10.3||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21|34.5||40.7|40.02|43.59||46.44|47.29|44.63||48.64|45.37|46.14||54.5|55.77|61.64||70.1|63.63|||
2025-12-16 11:10:20|usa_0117|HAL|price_second_month|0|||||||||||||||||||||||||||||9.9775|10.76|9.7225|10.9725|9.26|8.1225|6.25|5.8075|6.1775|7.4575|6.5725|7.655|8.9075|8.9625|6.8625|7.845|7.595|7.5625|8.72|9.3125|9.75|10.595|10.845|13.72|13.9075|13.125|15.0625|16.1575|19.345|23.875|26.97|23.28|23.75|13.28|14.69|14.25|20.69|23.19|19.315|19.095|25.5|26.515|16.69|19.91|23.37|13.93|10.715|8.25|9.275|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|16.59|21.83|22.45|19.98|21.59|33.53|40.5|30.13|37.89|36.23|28.65|38.62|37.03|35.07|36.7|31.09|31.86|26.37|19.59|22.73|26.22||
2025-12-16 11:10:24|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4506|0.8958|0.5235|0.5027|1.2488|2.2735|2.3333|1.7813|1.5417|1.75|1.7004|1.7621|1.3337|1.4775|2.0321|2.3921|2.9746|2.925|2.5938|4.3537|5.7337|5.9088|5.78|6.855|9.5325|11.8075|12|11.3825|12.1475|14.4025|14.75|17.4775|20.39|22.55|19.64|18.3775|15.55|15.105|17.64|14.66|9.6|9.2|12.595|17.435|21.965|24.065|25.02|28.8|32.49|38.435|38.02|31.725|33.675|35.475|29.125|32.14|33.615|38.385|32.325|36.65|46.945|52.03|48.61|45.73|53.99|62.485|64.72|62.94|64.58|56.98|61.44|57.44|55.08|59.27|66.91|70.77|72.28|82.02|75.35|78.43|71.23|70.98|61.93|61.39|64.11|60.93|53|66.86|78.13|73.48|71.56|76.31|77.98|86.13|74.7|63.17|62.21|62.63|62.49|71.61|70.38|79.02|66.15|77.77|80.49|83.33|80.99|72.25|77.71||
2025-12-16 11:10:28|usa_0120|BAX|price_second_month|0|||||||||||||||||||||||||||||6.3833|6.4159|7.6382|8.4884|9.3712|9.6781|9.8819|9.7786|10.493|9.8465|9.4065|7.9098|8.081|7.2661|6.4159|6.1796|6.9944|7.7088|6.9944|8.4558|9.4744|10.5935|11.3758|12.427|12.0196|12.1554|11.5442|12.4949|14.3284|14.4642|13.7526|15.3823|15.5344|14.4316|17.2647|19.1172|17.5363|18.2154|18.3512|14.8038|18.0633|22.6131|23.5122|25.0143|26.8261|28.0321|28.2494|30.1399|29.1729|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8093|30.9222|29.6347|30.9276|22.9418|23.1156|26.3751|28.8741|32.3347|30.4115|28.0647|31.5796|27.4997|31.8783|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7334|39.6578|37.5662|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|76.07|77.69|82.12|76.22|74.57|84.97|76.05|57.46|56.53|39.95|40.72|40.6|36.08|40.92|34.09|37.94|33.71|34.51|30.5|24.69|18.74||
2025-12-16 11:10:34|usa_0121|ADBE|price_second_month|2||||||||||||||||||||||||||||2.2694|2.0875|1.4263|2.2581|3.08|3.1894|3.165|3.6694|2.6494|2.2794|2.1425|2.5013|3.4581|2.995|2.6387|3.7813|3.3438|3.875|4.5|3.6175|7.2813|7.7188|7.125|4.25|5.375|3.7975|4.3288|4.735|4.8913|4.6725|5.9688|4.8125|6.2575|4.0475|4.6413|5.9688|7.9225|10.7188|17.485|13.765|30.235|28.625|38.03|21.845|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1|458.77|508.34|621.63|650.36|534.3|395.95|410.12|318.5|370.34|377.56|546.17|532.06|617.78|462.83|551.65|478.08|437.45|374.98|357.69|340.31|||
2025-12-16 11:10:38|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|29.5|37.54|41.59|34.65|28.33|43.18|38.96|48.67|48.62|60.4|67.18|68.24|76.34|85.33|98.47|112.2|90.65|89.94|100.62|86.18|96.32|77.93|80.45|79.94|85.77|91.24|80.57|90.33|103.42|111.6|116.22|115.12|93.31|89.14|79.86|69.55|94.92|79.65|59.37|69.59|81.03|103|113.3|102.51|87.13|99.56|114.25|90.21|84.84|94.94|86.72|97.85|93.91|96.27|98.71|96.56|82.14|78.22|57.97|53.82|47.01||
2025-12-16 11:10:41|usa_0123|WMB|price_second_month|0|||||||||||||||||||||||||||||5.9244|4.7872|5.2763|5.984|6.7984|6.5997|6.8381|7.7047|6.0858|6.7984|8.1069|9.0926|10.2944|12.6135|11.5905|12.2311|13.9692|15.459|14.0288|14.2771|16.8842|18.2498|20.857|23.5882|24.9539|24.7701|27.8738|32.6858|32.8721|34.8237|39.807|48.6116|48.3286|34.265|42.9207|55.122|77.1857|61.4536|50.2802|62.2878|62.0197|68.6194|52.7085|62.124|32.2089|26.6091|21.8432|12.6301|11.6083|2.6323|2.199|3.1146|6.4663|7.4636|7.668|7.7416|9.7362|9.7199|13.6275|15.3932|15.0499|18.3443|17.5759|17.6331|18.4751|20.1346|22.6934|22.0476|25.9633|25.342|28.3749|29.4458|31.0971|25.2521|13.2596|9.2376|13.7174|13.4394|16.2598|17.6086|16.1453|14.821|18.6468|24.8188|25.6608|22.0639|26.3884|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|20.98|22.84|26.34|24.69|26.79|31.28|37.06|34.03|34.7|30.1|28.66|34.53|36.79|35.94|41.51|45.77|58.52|58.18|60.51|57.88|60.93||
2025-12-16 11:10:46|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|50.28|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.48|94.97|99.67|91.89|95.02|96.28|81.4|93.92|93.78|61.85|68.13|78.09|86.11|107.96|105.52|102.26|112.76|106.25|99.33|106.59|98.1|81.18|90.22|95.89|107.31|117.73|113.26|129.52|109.5|107.98|109.11|103.51||
2025-12-16 11:10:49|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.89|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|41.06|47.74|46.75|40.53|36.2|41.89|41.69|32.87|34.61|37.1|36.28|41.61|36.04|40.6|50.28|40.12|64.14|64.34|49.4|60.5|62.15||
2025-12-16 11:10:53|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.38|16|14.75|14|6.38|4.13|4.25|6.25|6.13|15.38|11.13|12|17.38|16.75|19.13|10|10.63|9.25|9.88|8.13|9.34|6.56|8.25|7.75|7.13|9.5|7.63|56.5|20.38|35.44|24.38|31.38|31.91|30.12|27.67|22.71|16.52|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|516.03|450.57|502.43|673.4|636.53|618.36|664.74|581.06|751.7|760.42|735.56|826.49|823.81|966.09|980.16|1184.69|750.22|698.74|490.28|580.7|780.19||
2025-12-16 11:10:57|usa_0129|CI|price_second_month|0|||||||||||||||||||||||||||||5.7778|4.6944|4.4167|5.4167|5.7778|4.7222|5.7922|6.0978|5.7222|5.6667|6.3056|6.8478|6.5556|7.1944|7.0278|7.2778|7.6533|7.4444|7.0422|8.4167|8.3056|10.75|12.2222|13.1667|12.7644|12.8478|15.7089|16.9867|19.3056|20.3756|18.5833|21.2222|22.8333|19.3967|25.9367|26.1667|31.0833|29.9367|27.4167|24.6033|29.6267|32.4167|43.9167|36.5567|31.49|30|30.41|29.9|35.35|28.3733|14.51|14.3233|18.7|15.8933|17.8833|18.4767|22.6|22.1867|23.34|30.2667|32.4167|38.44|37.5067|40.9167|30.9133|37.69|42.0167|47.5|55.8767|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|209.14|209.9|258.85|211.65|191.9|237.78|268.29|283.45|328.89|292.1|247.41|276.26|262.88|336.14|344.62|361.81|337.8|308.85|316.64|300.87|277.28||
2025-12-16 11:11:02|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:03|usa_0131|YUM|price_second_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2239||5.6967|7.0341|9.0115||9.7306|7.3595|6.9443||5.0783|5.5062|5.9322||7.8916|7.0503|8.8444||10.5162|9.9625|8.7077||10.6276|10.6492|12.3677||13.3816|14.6184|16.9625||18.7242|17.4047|16.8546||18.0734|18.7134|21.1402||23.5274|24.3256|27.5182||25.2316|23.4484|22.6502||23.9733|24.2753|25.1453||28.0719|33.1196|35.2696||39.7205|35.5141|42.4314||46.3215|47.702|47.7452||49.8592|51.3333|54.3677||58.3872|51.7575|52.3831||64.7724|57.4884|52.5269||59.624|65.2973|63.33||73.76|73.61|81.61||78.22|90.91|91.92||110.67|113.43|100.73||86.91|91.3|108.56||115.03|122.31|138.86||113.51|106.34|128.08||138.55|124.94|130.66||132.46|139.71|134.16||148.18|152|153.82||
2025-12-16 11:11:07|usa_0132|TRV|price_second_month|0|||||||||||||||||||||||||||||10.5325|10.23|11.6425|12.365|12.2|12.2325|12.8375|14.0275|14.185|14.3925|14.7825|15.6425|16.495|18.6925|18.345|17.3175|16.33|18.37|17.685|21.02|22.17|23.83|24.78|25.235|23.75|23.435|26.88|31.045|33.17|34.185|37.49|41.775|42.07|29.33|33.86|31.33|34.75|31.53|29.95|22.37|37.5|47.52|50.12|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.49|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|129.65|145.5|159.7|159.71|146.95|171.83|179.04|161.64|189.81|185.12|169.24|161.23|180.62|220.96|215.7|228.07|266.04|258.49|275.7|271.51|292.86||
2025-12-16 11:11:12|usa_0133|GIS|price_second_month|2||||||||||||||||||||||||||||6.8463|8.7737|7.965|9.095|10.8425|12.3025|12.16|13.775|12.7125|13.965|13.5275|13.66|13.5125|12.4525|13.22|14.845|12.9075|12.47|14.0325|14.1575|15.25|13.0625|14.345|14.375|13.875|13.5325|14.2825|16.9375|15.5|17.2825|16.5|18.61|16.89|15.5|18.375|20.985|18.2825|20.7025|21.7975|15.595|18.19|17.19|20.875|20.95|19.705|21.99|22.96|24.775|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.375|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12|58.1|60.86|58.86|61.8|68.68|70.73|74.79|81.58|78.36|88.63|74.74|65.24|64.91|70.46|67.14|68.02|60.14|56.74|48.98|46.61|||
2025-12-16 11:11:17|usa_0134|AAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|33.09|45.19|43.45|62.95|56.7|34.25|30.95|20.35|12.4|4.18|7.34|6.08|3.66|3.1|3.45|3.38|7.09|7|8.75|11.16|9.17|9.1|5.33|4.46|7.89|12.62|11.42|12.97|13.33|17.83|15.81|23.98|35.66|39.82|39.51|48.53|51.02|49|37.62|42.3|40.38|31.91|36.4|46.89|46.81|47.96|45.41|49.22|51.72|43.59|40.33|38.29|35.06|28.41|26.42|28.95|28.51|10.98|12.5|14.98|20.44|23.35|19.83|17.69|17.43|17.87|13.82|14.14|15.69|14.62|14.83|12.17|14.7|13.44|10.29|14.64|16.08|11.64|13.22|13.46||
2025-12-16 11:11:21|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:22|usa_0136|SCHW|price_second_month|0|||||||||||||||||||||||||||||0.3457|0.2772|0.2607|0.4005|0.4938|0.6227|0.7188|1.0946|0.9505|0.7407|0.8188|1.066|1.1605|1.6237|1.5738|1.358|1.4938|1.5185|1.5738|2.1916|2.5926|3.4541|3.5926|3.7778|3.5926|3.7037|4.4815|5.5556|6.0193|6.3333|8.5689|8.3889|7.3756|6.6378|12.5289|24.8533|35.1667|26.3333|25.5933|28|28.25|38.44|27.69|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|48.78|61.72|73.85|72.85|77.39|84.46|70.1|70.95|82.54|77.92|52.69|59.15|61.32|66.78|73.28|65.1|82.76|79.53|88.34|95.84|92.73||
2025-12-16 11:11:27|usa_0137|CSX|price_second_month|0|||||||||||||||||||||||||||||1.8683|1.6667|1.6528|2.1044|2.5972|2.8889|2.7017|3.3128|3.7011|3.2778|3.8194|3.8956|3.9444|4.4167|4.6111|4.8889|4.25|4.2917|3.8611|4.3194|4.2361|4.5833|4.8683|2.4933|2.75|2.8056|2.5972|2.5628|2.9444|3.1806|2.9061|3.1078|2.6528|2.0833|2.3161|2.1806|2.6078|2.4272|1.9756|1.2328|1.2083|1.3194|1.4411|1.8578|2.0667|1.9633|2.0778|2.0967|1.9111|1.935|1.5361|1.4922|1.8194|1.7933|1.8828|1.7517|1.7556|1.7544|2.1183|2.295|2.31|2.4406|2.7022|3.0767|3.7178|3.3578|3.9844|4.18|5.0489|4.5556|4.6667|5.3911|7.6733|7.1867|4.1378|2.7422|3.5289|4.7222|5.2756|5.2733|5.8056|5.5433|6.7567|8.2956|8.8111|7.3133|7.2367|7.0033|6.9633|7.4867|6.5867|7.6467|8.4033|8.2033|9.09|9.2367|9.8|10.3033|12.1633|11.4367|11.36|9.1267|9.4767|8.0467|8.81|9.4267|11.9367|16.1867|18.0567|16.7333|18.5833|17.9067|21.55|24.72|24.21|24.2233|24.8233|22.34|23.8467|23.4833|23.86|25.4867|30.0167|30.5167|33.3733|32.53|34.66|33.91|31.79|31.65|32.69|30.49|30.67|30.2|32.3|37.94|33.75|34.27|36.55|32.01|31.59|32.51|35.36||
2025-12-16 11:11:31|usa_0138|JCI|price_second_month|0||||||||||||||||||||3.527|4.48|4.408|5.0026|5.2545|5.8851|6.7848|7.126|6.8741|7.6658|7.6126|5.7051|6.4782|7.3247|5.957|4.4987|5.3265|5.0386|4.9493|5.6864|6.2809|5.993|6.6581|6.8381|7.5219|6.8381|6.3342|6.6221|7.5046|7.7925|8.5123|4.5174|5.2013|5.6864|6.0823|7.8818|8.4576|9.1414|11.3008|11.3008|14.5773|15.9449|15.9075|18.9479|21.4327|25.1583|29.1691|23.0681|21.306|27.1392|32.84|30.3754|31.4695|33.0819|29.9148|33.8593|16.7569|12.6396|9.0349|10.2211|8.5224|10.1923|11.8507|13.2155|16.4517|17.73|18.0352|19.5612|19.279|16.659|16.0256|16.4229|14.8509|15.611|15.0582|17.4421|17.7531|19.2099|22.8|20.7193|20.6831|23.3318|22.1391|10.7907|10.3519|14.2551|16.3617|18.5198|18.6179|18.685|19.2478|19.5627|23.4092|25.4796|21.4679|24.7619|26.7549|27.4467|29.1092|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|46.04|55.79|66.54|74.8|74.76|64.96|54.51|54.14|66.44|62.72|59.7|59.06|52.8|59.27|71.91|72.85|83.86|85.66|101.37|106.89|116.31||
2025-12-16 11:11:36|usa_0139|NOC|price_second_month|0|||||||||||||||||||||||||||||5.7515|5.4975|5.6789|8.7044|8.4322|9.6887|7.4116|9.0491|8.9765|9.0355|10.5142|12.5054|14.6101|14.1066|14.6056|18.2569|16.048|20.4115|18.4293|20.1303|23.759|27.6145|27.8957|28.0091|28.4083|32.545|37.7068|32.7174|38.3872|53.1289|51.0877|63.0488|48.6202|28.7485|36.8541|28.2631|30.6445|32.8852|24.8476|20.5521|34.7585|35.2937|38.2421|42.6147|40.2605|37.1943|42.5829|48.5521|55.0249|55.7007|43.9573|39.3261|39.7797|43.3087|42.0159|45.8624|46.7786|46.8557|51.1013|47.9897|50.5479|50.8836|52.0448|58.1501|58.6762|60.6085|60.7174|65.1807|68.5917|71.5219|71.4765|71.3132|68.4556|62.4592|37.1489|33.8922|43.1998|44.2793|49.7133|55.5737|54.8752|49.0965|55.9547|60.4906|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|302.26|291.66|365.87|367.7|348.8|442.14|467.97|477.99|533.29|464.11|435.49|433.09|475.16|461.02|450.77|523.21|489.65|461.74|484.77|590.04|572.25||
2025-12-16 11:11:41|usa_0140|STT|price_second_month|0|||||||||||||||||||||||||||||8.7|7.0825|7.3175|9.195|10.5175|12.525|13.3575|14.48|8.4275|8.1975|9.7625|10.82|7.09|7.8375|8.765|8.6525|9.4575|9.36|7.4025|7.97|8.4075|9.22|11.25|11.3125|13.0325|13.5625|16.9075|20.095|22.315|24.94|29.75|30.905|34.47|26.03|34.315|38.345|38.125|29.94|36.72|36.44|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|70.48|72.77|86.98|92.91|88.97|85.33|72.49|68.35|79.67|88.68|68.02|68.74|72.82|73.73|75.59|87.1|98.51|99.23|96.28|114.97|119.02||
2025-12-16 11:11:46|usa_0141|NSC|price_second_month|0|||||||||||||||||||||||||||||10.2967|10.0433|10.06|11.31|12.51|13.17|14.64|16.1833|17.2333|14.91|16.9533|17.5533|17.0633|19.3733|18.9233|23|21.21|21.46|20.1667|22.0433|22.8333|23.5833|26.25|27.1667|28.75|27.7933|30|30.3767|32.3767|32.6667|31.81|34.44|31.44|28.19|30.38|27.63|32.88|26.19|21.38|13.56|17.81|16.06|14.38|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|237.02|252.06|280.9|253.54|265.27|256.52|239.66|243.13|256.5|224.82|208.18|205.01|218.16|253.38|224.8|256.16|275.85|245.75|247.12|279.98|292.09||
2025-12-16 11:11:50|usa_0142|ETN|price_second_month|0|||||||||||||||||||||||||||||6.6042|5.5013|5.0031|6.1598|6.4697|6.9528|6.0931|7.7737|8.769|7.8544|8.0287|8.5129|9.5619|10.6519|10.7336|12.4551|11.8354|10.6798|10.2495|10.7874|13.1545|11.6482|11.7278|12.4551|12.4551|11.971|14.876|15.4398|17.1613|19.395|20.3225|20.6711|19.3261|12.6165|14.6996|14.9298|18.7623|21.0885|16.6642|16.1263|15.6292|14.2843|15.0912|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|121.11|130.19|145.25|168.36|162.06|154.29|138.6|136.64|163.45|174.93|175.9|230.37|227.69|289|332.85|306.93|375.42|293.32|320.2|349.14|345.89||
2025-12-16 11:11:55|usa_0143|APD|price_second_month|0|||||||||||||||||||||||||||||13.1164|10.4585|12.3953|14.8498|16.3799|15.8899|14.9931|19.7613|21.7859|19.5301|22.0171|20.3391|19.7613|20.108|20.3992|22.0171|19.5301|22.997|20.5147|22.7659|24.5595|24.7906|25.655|24.6149|27.504|25.3083|32.1265|34.2667|35.9401|37.7336|35.4501|38.8014|40.2159|28.3176|35.2513|29.7043|37.9047|31.4331|29.9354|23.806|32.0156|33.5687|31.8399|37.4886|43.2391|39.199|42.2683|44.8384|46.3639|43.3685|40.8816|35.8338|40.2991|43.7475|44.3207|44.5981|46.1975|48.4255|52.9279|57.8924|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1621|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3655|76.6691|63.4025|63.8463|68.441|79.7107|85.0544|87.9111|75.6891|77.4272|83.4272|73.0728|76.3455|76.6784|79.8217|87.2824|94.4288|100.6138|112.1608|110.9128|123.1532|132.9714|144.3521|135.6802|128.9961|126.5554|122.4691|131.8713|143.8713|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|280.14|255.62|299.66|269.51|287.44|236.3|246.16|252.45|310.16|285.98|269.14|295.49|270.55|234.04|266.7|278.85|334.33|316.15|278.91|294.11|261.05||
2025-12-16 11:11:59|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|2.022|2.097|2.077|2.83|3.071|3.695|3.632|2.934|3.803|3.439|3.516|3.088|3.593|3.725|4.067|5.272|6.531|7.096|8.952|10.062|13.329|13.201|12.47|14.794|15.476|14.977|16.823|18.231|21.602|23.533|24.976|25.81|24.236|25.154|23.973|24.814|29.103|28.144|28.774|31.798|19.445|30.885|36.592|43.188|47.528|47.715|49.099|66.9|61.134|49.845|49.306|55.354|63.675|84.84|84.92|113.189|123.801|158.079|162.47|239.68|188.67|263.77|329.91|339.81||
2025-12-16 11:12:02|usa_0145|PPG|price_second_month|0|||||||||||||||||||||||||||||9.4725|8.81|8.2|10.37|10.7075|11.2575|9.205|11.68|13.7025|12.335|13.2325|13.8|15.23|14.345|15.0675|19.19|18.69|20.815|18|18.375|20.815|21.375|22.69|23.19|25.875|24.69|30.625|28|29.065|31.5|28.97|32.405|36.44|25.5|30.595|26.03|30.345|30.03|29.28|24.69|24.815|20.25|20.845|25.55|27.8|27.06|26.885|25.675|28.59|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|146.77|134.82|179.72|159.55|154.17|133.45|126.49|126.98|135.22|132.06|131.29|141.76|141.99|141.6|131.41|129.73|124.37|113.22|110.8|111.23|100.04||
2025-12-16 11:12:06|usa_0146|ITW|price_second_month|0|||||||||||||||||||||||||||||6.11|5.2512|5.1338|6.2075|7.1738|7.27|7.025|7.2912|7.2737|7.085|7.4287|8.4262|8.4975|9.385|8.8625|10.72|10.1875|10.8125|10.125|11.22|12.4375|15.3125|15.845|16.47|16.75|17.25|21.4375|21.095|24.875|24.19|27.405|29.97|33|24.22|31.78|34.375|38.375|38.97|32.375|25.845|29.065|28.03|28.155|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.94|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|211.09|202.18|231.76|232.86|232.15|216.34|208.07|194.83|227.47|233.16|218.73|247.35|242.21|262.15|242.75|253.18|277.52|263.98|245.08|264.65|249.28||
2025-12-16 11:12:12|usa_0147|VLO|price_second_month|0|3.5259|3.9263|2.6701|1.9608|1.3156|1.2035|0.7711|1.3637|1.5101|1.3957|1.6222|1.1394|1.2836|1.0113|1.0754|1.1875|1.4117|1.4781|0.8191|0.6429|0.9953|1.0273|0.9793|1.5421|2.2857|2.1004|1.8968|1.9997|2.1576|2.2171|2.6221|2.5992|3.2421|3.4046|3.8668|4.2649|4.1619|3.217|2.8417|3.0065|3.3474|3.535|3.1369|5.0634|4.4617|4.6058|4.3473|4.091|4.8621|5.235|5.9214|5.4066|6.2921|4.8621|6.8641|7.2073|8.1797|7.6374|7.1798|8.1225|7.4658|4.091|4.8049|4.0178|4.5898|4.8621|4.7477|5.8345|6.6925|6.8938|7.1936|8.3856|10.0879|9.4953|8.0081|9.7996|9.0377|7.4292|7.3148|8.9256|8.5801|9.0148|9.8614|13.7282|15.1262|15.1078|21.4114|32.5998|31.4009|48.735|44.0217|49.2292|56.1482|52.5331|50.4007|52.6613|68.2931|62.7011|59.5802|52.8717|46.5293|31.8127|16.7941|17.7368|20.4733|17.1511|14.5427|16.0345|17.0961|14.4329|17.8283|25.7907|25.1683|20.7936|20.3818|22.4135|19.311|28.6095|29.5247|41.7245|40.63|35.53|45.72|47.98|56.05|54.14|48.61|61.69|59.24|59.34|71.86|60.08|54.7|55.35|61.56|67.95|61.47|68.1|85.62|90.42|121.2|117.88|79.9|81.56|70.4|75.28|95.49|66.25|66.64|52.59|53.77|76.98|80.4|66.31|66.94|83.51|129.6|117.12|133.62|131.73|107.04|129.9|125.36|141.46|157.14|146.73|139.08|130.73|128.97|152.01|176.76||
2025-12-16 11:12:17|usa_0148|ADM|price_second_month|0|||||||||||||||||||||||||||||13.7333|12.56|12.6467|12.18|12.3333|14.8667|15.82|16.9933|14.9133|14.2133|15.8267|15.4|13.8933|14.1|13.6533|17.16|16.16|17.25|18.5|18.88|18.5|16.63|17.25|19.25|19.5|17.75|22|18.5|20|21.63|21.38|22.44|18.94|15|18.38|15.13|15|13|12.38|10.06|11.88|8.81|12.75|15.05|13.5|13.43|15.39|13.85|14.55|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|49.77|56.58|66.53|60|62.21|78.45|90.82|87.89|97.5|79.6|70.65|79.3|73.73|53.11|62.44|60.99|54.6|47.2|48.27|62.64|60.74||
2025-12-16 11:12:23|usa_0149|SYK|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.5656|1.8444|2.3869|3.1619|3.7513|4.6188|5.1787|4.2175|4.2175|4.3725|3.2563|3.5038|3.4425|3.2563|4.0338|3.32|4.4063|4.5613|5.4013|4.765|5.1837|6.6425|6.7387|6.4287|6.0725|7.205|7.21|8.6725|10|9.845|10.235|10.1875|8.0325|10.5625|11.7825|14.875|14.4075|14.235|14.625|18.94|22.405|26.655|28.075|28.725|27.415|27.455|30.75|27.28|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|233.4|242.69|255.27|277.1|236.63|263.35|234.5|205.2|233.89|262.88|275.58|283.55|296.33|349.07|341.09|360.42|392.15|386.19|382.64|391.41|371.18||
2025-12-16 11:12:28|usa_0150|MMC|price_second_month|0|||||||||||||||||||||||||||||13.2083|11.7083|12.6667|12.4583|13.0417|12.75|11.9783|12.4783|12.9367|14.0417|15.375|15.7917|14.9783|15.0417|13.3533|13.8133|14.5|14.1883|12.0217|13.6667|13.2717|13.73|14.4583|16.1883|15.605|15.5|18.8967|19.5|21.9583|22.75|24.8133|28.9167|29.1867|24.155|29.095|35.405|36.375|36.405|39.315|38.69|55.065|59.315|57.565|53.5|52.45|46.45|53.485|52.775|50.45|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|114.64|115.22|138.35|157.2|164.02|155.41|159.95|161.37|173.18|162.14|173.18|194.99|199.42|202.27|207.58|227.51|233.23|237.84|233.66|205.81|183.45||
2025-12-16 11:12:32|usa_0151|ALL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||13.125|13|11.815|13.75|15.065|16.94|20.5|21.44|21.125|22.19|30.125|31.69|36.625|36.565|42.94|46.625|47.065|37.5|40.75|37.38|36.5|32.81|26.19|19.69|26.5|29.06|38.25|39.86|45.02|33.93|34.24|35.02|38.48|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|102.35|106.6|136.61|135.28|108.72|122.36|136.69|120.5|133.9|128.78|108.45|107.81|137.87|159.52|167.52|188.94|207.39|199.15|209.87|203.45|212.98||
2025-12-16 11:12:36|usa_0152|ECL|price_second_month|0|||||||||||||||||||||||||||||2.5762|2.2925|2.2313|2.62|2.785|3.2725|3.2775|2.9188|3.67|3.6763|4.1363|4.1725|4.4025|4.955|5.0187|5.75|5.5325|5.7825|5.095|5.7825|6.345|6.845|7.1875|7.595|8.125|7.625|9.72|9.47|10.47|11.2825|12.75|14.405|15.44|13.905|15.47|19.94|21.25|18.78|17.315|14.125|19.125|19.47|21.72|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|222.15|209.36|215.08|225.36|221.47|176.26|163.91|163.83|149.83|159.37|165.05|183.81|191.73|224.84|232.2|253.18|248.77|269.01|265.62|277.04|275.16||
2025-12-16 11:12:41|usa_0154|CAH|price_second_month|0|||||||||||||||||||||||||||||4.5104|4.4253|4.5955|5.7444|6.5528|7.6166|4.5104|5.2763|4.9784|4.8082|4.6585|4.3827|4.8933|6.1273|7.4464|8.2123|8.1374|8.2442|9.6803|10.5313|9.708|11.3823|11.4887|12.8184|13.5907|15.6119|17.7926|19.6266|18.5894|21.1424|24.1742|26.1305|28.4825|27.924|32.9726|34.5571|28.9037|30.5169|25.0406|20.0143|31.0578|39.1622|47.841|48.5877|51.6921|52.3742|49.0568|47.4556|47.7213|46.5581|44.1885|41.1368|41.4384|40.8783|43.9013|46.8381|48.6188|32.4556|37.5394|42.0415|41.5964|42.8027|45.919|52.1301|48.0444|48.4106|46.4001|50.3421|52.0296|49.0999|43.4776|42.4652|40.5983|39.4781|23.3508|23.3006|25.6701|24.83|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|54.59|51.52|56.07|52.49|46.23|54.01|56.32|70.72|80.17|75.71|82.3|87.33|107.08|111.98|99.27|112.72|122.24|129.48|154.44|148.78|212.26||
2025-12-16 11:12:45|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:12:46|usa_0156|DE|price_second_month|1||||||||||||||||||||||||||||9.1767|9.2883|6.0533|6.0717|6.3783|6.8667|7.1133|6.47|6.9567|5.87|6.0833|6.1733|7.5667|9.5267|10.465|10.775|14.0633|11.2717|11.4383|11.0417|13.5417|14.2717|13.5633|17.625|20.815|20|21|20.25|21.75|27.44|26.875|29.125|30.97|26.42|15.125|16.44|19.315|19.595|19.345|21.69|19|18.5|16.625|22.905|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|35.07|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|269.05|374.14|352.71|335.07|342.89|415.46|299.47|333.89|428.76|412.88|405.19|377.38|399.87|410.74|373.63|417.33|423.7|469.35|508.49|457.26|488.01||
2025-12-16 11:12:50|usa_0157|BDX|price_second_month|0|||||||||||||||||||||||||||||7.1195|7.0171|7.8166|7.7398|8.3345|7.5156|6.3688|7.5034|7.674|8.3528|9.0328|8.003|8.5965|8.2139|7.6338|9.5666|9.2936|10.4514|11.5165|12.7961|14.0148|13.7418|17.0005|19.9863|20.7175|19.9278|20.4737|24.0079|24.0079|23.3986|25.134|31.0177|34.4885|32.4753|41.435|32.6605|37.8374|27.4251|26.6939|30.2231|28.4585|29.2775|33.148|35.0783|33.4697|35.0296|33.0212|35.7706|36.6577|29.7649|28.9265|33.5379|38.9976|35.6243|39.0269|47.4308|49.059|46.9141|53.4072|58.3697|56.0103|51.3111|56.7708|62.2499|58.9156|67.9533|69.9227|74.0467|74.3392|75.0119|80.6568|88.1541|82.3337|85.1903|61.9379|60.339|65.9839|67.8753|72.9255|75.9186|69.5132|66.4812|75.9771|77.9952|85.356|79.3406|71.9311|74.3099|71.2974|74.076|74.7487|85.8532|96.1486|94.9397|105.8688|112.3326|114.7505|114.2337|136.8134|143.0432|136.9888|137.4861|146.4848|143.7549|162.2788|172.7691|164.8624|178.4628|184.4879|194.4421|222.4911|216.4562|216.037|255.3076|246.4161|242.5554|227.59|247.5568|252.022|231.8603|240.742|236.6862|228.9549|235.1068|235.8283|245.3924|231.1973|264.4818|255.8|252.42|249.34|234.55|241.76|279.45|236.18|235.55|231.97|242.41|221.9|225.53|172.59|192.98|194.02||
2025-12-16 11:12:55|usa_0158|MU|price_second_month|2||||||||||||||||||||||||||||1.225|1.125|0.788|1.238|1.475|1.238|1.75|1.862|1.438|1.625|1.937|2.212|2.3|4.488|4.75|1.166|4.5625|4.665|5|5.5325|10.3125|31.19|35.25|17.125|18.19|9.44|12.5|17.375|17.625|24.25|13.44|17.28|15.53|16.655|19|39|18.625|30.815|35.655|31.095|69.655|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.53|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.26|10.54|11.32|7.37|5.59|7.59|6.59|6.21|5.43|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34|78.27|86.07|77.58|69.1|82.27|68.19|61.86|54.1|60.3|64.36|71.39|66.87|85.75|112.96|109.82|99.65|91.24|76.95|109.14|223.77|||
2025-12-16 11:13:00|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.69|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.19|6.875|8.125|7.875|10.375|10.315|13.875|18.625|16|16.125|23.125|20.25|17.125|13.845|18.69|14.375|7.625|11.845|11.75|10.03|13.875|13.28|36.315|36.94|85|55.88|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.58|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|227.75|212.55|208.63|200.29|186.94|230.02|268.65|281.76|316.4|290.29|323.57|348.34|354.81|420.74|455.34|495.89|468.13|479.79|442.05|391.02|433.61||
2025-12-16 11:13:04|usa_0160|LUV|price_second_month|0|||||||||||||||||||||||||||||1.1303|1.0943|1.1523|1.7528|1.6869|1.6046|1.9009|2.5929|2.8398|2.7984|3.5226|4.4774|5.4321|6.963|6.8642|6.7417|5.5072|5.2346|4.1738|3.4825|4.3714|5.1121|4.9383|6.0741|5.4084|4.4938|4.9146|4.642|5.0864|5.5309|7.2415|8.5007|7.9081|7.9156|9.64|13.3911|14.2489|11.1267|10.8733|12.2933|12.7933|15.0867|21.04|18.6|20|17.89|18.75|21.11|17.03|14.21|16.7|12.07|16.07|17.09|17.98|13.94|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|46.34|58.13|61.46|49.78|44.4|43.8|45.86|36.7|39.91|33.58|29.87|31.6|25.57|34.27|26.84|28.92|32.36|31.06|33.38|32.9|34.81||
2025-12-16 11:13:09|usa_0161|AFL|price_second_month|0|||||||||||||||||||||||||||||0.9|0.852|1.0153|1.4193|1.3947|1.4687|1.634|1.8387|1.7767|2.0213|1.9593|2.1747|2.4627|2.58|2.1183|2.4692|2.7917|2.99|2.8233|3.1458|3.5|3.4067|3.3958|3.865|3.7662|4.2975|5.2188|5.0475|6.375|6.8913|5.7663|7.68|7.985|6.2825|9.22|10.945|12.75|11.235|11.97|9.14|12.9375|13.5075|17.595|15.04|16.215|13.76|13.7|12.85|16.08|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.3|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|43.93|47.89|56.68|56.68|54.14|61.09|60.57|59.42|71.93|68.15|64.21|74.57|82.71|80.74|89.87|110.36|114|109.47|103.54|106.86|110.31||
2025-12-16 11:13:13|usa_0162|GLW|price_second_month|0|||||||||||||||||||||||||||||7.0085|5.5998|5.8998|7.8016|8.7694|9.9485|10.6881|9.6499|10.4951|10.0021|11.1291|9.3343|9.3343|8.8046|7.5368|8.5595|9.2639|8.7004|8.4525|9.0526|9.016|9.1935|8.5229|9.1568|10.7769|10.4247|11.4108|12.5433|16.7933|17.6267|14.1467|13.5433|13.1467|8.21|13.3767|17.8333|18.21|22.1667|31.23|62.6667|64.3333|109.3333|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|37.42|38.24|43.63|39.99|37.09|40.4|35.82|34.32|34.13|33.95|30.81|32.82|28.49|32.24|37.26|41.85|48.67|50.15|49.59|67.03|84.2||
2025-12-16 11:13:19|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.164|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|182.47|173.81|173.18|189.41|214.88|201.72|227.94|238.84|191.67|195.19|174.25|185.36|179.08|202.45|216.35|220.84|211.48|215.74|229.04|253.77|284.07|271.39|279.13||
2025-12-16 11:13:22|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:23|usa_0165|EXC|price_second_month|0|||||||||||||||||||||||||||||5.8828|5.3944|5.9719|6.8633|7.2198|7.5763|8.6459|8.7351|9.0916|9.1807|9.2699|10.5177|10.6069|11.6337|10.0257|9.5836|9.7155|9.7155|8.3358|9.0488|9.6728|9.9829|11.4091|11.4091|9.851|8.2003|9.4945|7.9329|8.1111|8.4249|10.3858|11.4305|12.2576|12.7033|13.4377|12.6783|15.0849|13.7729|11.3877|13.4805|14.8853|16.29|23.6203|23.3066|24.1801|19.4667|15.905|17.57|19.071|16.6929|17.8944|17.5236|20.4294|20.9998|22.0409|23.9377|23.7451|26.2765|29.742|32.3447|33.4072|38.4272|37.108|40.7232|40.3667|43.4828|43.3046|47.0125|55.6192|50.3924|57.8083|53.3731|62.7499|54.1646|40.0815|33.671|34.2343|35.6676|34.3556|30.8758|27.5244|29.0361|28.0734|29.7777|29.8418|30.7474|31.596|27.8595|26.3692|26.0055|21.5489|22.0979|22.3475|21.7414|19.1886|21.6844|26.2623|23.8307|25.7916|24.1872|24.1231|21.9339|19.4739|22.4545|24.4368|24.2443|23.1818|26.1767|25.8915|27.0038|29.742|26.412|29.5138|31.1682|33.0792|34.6479|34.2843|33.6995|31.6602|30.7403|27.3176|26.3193|29.2857|27.5244|32.1736|34.9545|37.6|42.56|49.15|43.91|41.37|40.39|39.65|40.12|38.51|35.84|37.55|38.09|39.56|44.2|43.82|43.68|47.12||
2025-12-16 11:13:28|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8461|0.8108|0.732|0.5306|0.6117|0.4907|0.1094|0.1207|0.1871|0.2629|0.2826|0.3239|0.315|0.2387|0.3827|0.495|0.4447|0.3162|0.3393|0.4611|0.3539|0.366|0.2755|0.3654|0.4302|0.4102|0.483|0.5953|0.6343|0.8667|0.9161|1.0049|1.0002|0.7226|0.8924|0.6785|0.8839|1.1939|1.3804|1.5215|1.8017|1.861|2.8054|2.9373|3.0285|2.9069|1.9394|2.4162|2.1192|2.6725|3.3249|3.335|3.3281|4.4719|5.7494|8.4119|7.55|9.5|13.2575|10.4225|5.805|5.0975|4.9525|5.83|7.3375|11.43|11.5925|20.725|26.2025|29.5925|32.65|26.765|26.1|45.175|52.68||
2025-12-16 11:13:30|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.44|17|20.13|15.13|21.06|32.25|26.19|34.69|23.81|25.13|16.6|10.19|10.89|6.21|4.5|2.3|3.96|3.88|8.33|10.75|12.41|12.05|14.73|14.31|16.88|16.34|17.78|24.76|27.4|31.35|31.77|34.36|34.46|32.71|36.82|36.76|41.95|36.09|42.49|37.4|14.07|17.54|24.26|26.86|36.69|37.8|37.03|41.12|41.54|42.15|41.41|43.43|42.32|51.81|54.6|63.46|67.52|69.8|71.25|69.42|74.23|75.9|76.73|79.51|83.09|86.31|81.55|83.39|85.91|86.5|90.81|94.77|83.46|93.53|101.65|108.44|113|110.06|104.15|114.03|114.9|118.75|130.01|145.17|133.66|143.29|172.16|163.25|167.57|155.75|189.5|194.69|181.65|166.59|189.65|170.83|141.43|130.75|113.21|100.5|117.28|109.94|102.5|112.02|106.25|94.1|100.35|99.14|91.28||
2025-12-16 11:13:34|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:35|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|10.13|10.06|9.63|10.25|14.625|13.25|18.15|18.15|18.6|19.6|22.04|23.6|25.65|23.3|23.2|26.4|32.4|33.85|37.1|36.1|39.03|37.02|34.8|32.3|||33.05|34.4|37.32|33.73|34.57|32.89|29.63|24.27|22.65|25.31|26.6|28.99|21.06|21.41|22.51|18.86|17.88|18.24|17.68|20.07|22.56|22.05|21.54|19.92|21.99|21.82|22.25|23.06|24.3|26.83|24.85|27.34|25.13|22.6|24.63|25.38|26.68|27.42|27.98|30.24|25.82|27.48|27.89|33.95|35.35|35.85|33.8|38.55|36.75|39.3|42.25|34.15|31.32|29.19|29.33|31.55|24.41|10.82|9.18|16.4|20.16|27.75|25.63|26.71|31.1|26.11|28.21|31.18|29.06|20.45|20.9|20.93|21.49|22.23|27.54|30.48|28.49|24.76|26.13|25.59||
2025-12-16 11:13:38|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.88|11|13.5|13.13|14|11.25|9.25|9.25|12.13|12|14.31|14.25|10.75|11|8.5|8.38|8.38|9.19|7.94|8.41|7.34|6|7.41|7|10.13|13.93|16.14|12.47|11.19|14|10.69|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|48.22|40.36|46.14|40.95|36.71|35.52|39.86|37.42|32.23|37.69|31.96|35|30.46|26.26|27.53|29.1|28.54|29|26.77|23.74|13.35||
2025-12-16 11:13:42|usa_0172|PSA|price_second_month|0|||||||||||||||||||||||||||||4.42|3.74|3.81|4.5|5.06|5.2|5.41|6.18|5.86|6.21|6.53|7.92|8.42|9.75|10.54|11.07|12.26|11.47|10.47|11.81|12.71|14.91|18|21.38|21|21.38|25.38|26.88|26.63|28.06|27.63|30.81|30|23.38|26.56|25.5|29.19|26|22.81|22.06|22.31|24.38|21.94|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|224.46|233.94|282.48|323.61|327.38|355.02|330.64|330.83|297.96|298.95|283.3|276.38|258.76|283.87|273.83|343.72|348.05|303.62|308.41|294.59|274.54||
2025-12-16 11:13:47|usa_0173|INTU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||3.0267|2.7917|3.6467|5.5633|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.25|3.875|3.8233|5.3333|6.875|8.0633|10.2083|7.76|12.0833|16.9583|15.0217|14.61|29.97|27.19|20.69|28.5|19.72|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21|379.85|383.06|490.17|539.51|643.22|480.84|385.44|387.32|389.22|445.83|458.19|510.94|625.03|650|657.21|621|628.5|613.99|787.63|682.91|654.6||
2025-12-16 11:13:51|usa_0174|AON|price_second_month|0|||||||||||||||||||||||||||||11.6296|10.3704|10.2222|10.2963|12.1126|11.2237|10.9274|12.6667|12.6667|13.2978|14.9274|15.1852|15.4459|16.4444|14.6667|9.8993|14.7244|15.2222|14.0578|15.4444|16.2222|17.3333|20.9467|23.1111|22.3911|22.4444|27.0578|28.1689|32.5|34|35.2533|39.92|42.7067|41.6667|38.42|39.2933|43|33.38|35.69|21.06|35.13|37.19|31.06|34.27|35|37.15|35.83|34.63|33.43|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|204.89|227.71|253.37|286.86|295.77|292.14|275.67|279.26|308.28|304.05|308.29|333.39|328.49|315.99|281.64|343.72|391.54|409.12|372.08|367|353.92||
2025-12-16 11:13:56|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||30|30.6667|28.7533|30.2533|34.5|32.5|24.12|25.25|21.62|20.5|20.62|19.37|11.75|12.63|16.25|19.5|20.5|21.25|22.38|23.5|21.13|18.25|28|24.5|22|18.75|18.88|19.63|22.75|23.56|22.19|25.44|31.06|12.94|19.81|17.5|12.5|9.09|7|6.81|5.63|8.56|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17|400.52|379.65|437.7|405.42|419.71|434.32|454.23|481.78|549.9|495.02|501.87|461.63|484.86|350.32|358.12|354.47|296.38|270.42|233.13|303.66|245.77||
2025-12-16 11:14:01|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|13.565|13.565|14.315|14.75|15.5|15.875|15.5|17.75|20.065|22.625|23.625|24.375|25|24|24.47|20|21.22|20.5|23.97|22|20.095|19.97|22.315|24|25.5|26.05|26.825|29.455|28.95|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.44|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|57.92|65.41|77.45|84.07|85.31|85.3|76.83|73.18|64.86|62.52|60.8|64.83|56.84|60.21|65.03|74.88|76.66|74.17|70.14|66.12|61.75||
2025-12-16 11:14:05|usa_0177|AMAT|price_second_month|1||||||||||||||||||||||||||||0.4453|0.5938|0.3594|0.3359|0.4648|0.4453|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.6406|3.4456|5.4144|6.3906|4.9225|4.36|3.8125|3.4537|4.5|5.7975|8.86|11.9063|7.5325|8.8275|7.375|6.3125|10.6725|15.4225|18.47|19.4225|31.6725|47.125|45.315|29.655|19.095|21.75|24.55|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.47|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|86.3|133.6|142.4|128.73|157.36|131.8|90.98|81.93|97.38|122.83|144.54|138.45|162.07|206.23|235.99|202.05|162.63|145.12|183.07|204.74|261.27||
2025-12-16 11:14:10|usa_0178|AEP|price_second_month|0|||||||||||||||||||||||||||||29|26.5|28.25|28.5|28.75|30.12|31.62|30.87|31.62|32.5|31.12|35.63|34.5|38.75|36.13|33.13|28.88|31.5|33|33.88|34.25|34.13|37.75|42.88|40.13|41.38|41.5|41.75|40.63|43.75|49.56|48|45.38|45.25|46.38|41.63|43.38|36.31|31.38|28.13|35.63|35.13|46|47.54|50.2|45.77|41.25|43.85|42.73|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|84.89|74.85|86|89.57|81.05|90.65|102.03|100.2|96.8|87.97|83.12|78.4|79.55|85.19|90.25|100.28|99.86|106.05|103.49|111.02|123.77||
2025-12-16 11:14:14|usa_0179|TWTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:15|usa_0180|DFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:16|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.876|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|103.07|112.42|112.38|119.53|132.05|125.22|98.36|100.51|106.03|101.8|107.89|117.9|114.32|138.84|136.89|161.55|159.29|173.23|176.12|177.94|155.96||
2025-12-16 11:14:19|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.375|18.125|15.625|18.5|21.3438|19.4375|17.0313|18.3438|13.2188|16.47|11.72|17.375|19.315|17.625|18.625|29.94|29.28|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|13.99|21.54|26.56|29.55|42.06|59.55|74.9|70.62|68.52|53.92|46.1|51.09|44.97|44.06|49.08|44.78|37.95|36.22|30.26|36.1|37.06||
2025-12-16 11:14:24|usa_0185|SRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|12.44|10.5|10.75|11.155|9.25|9|9.47|9.75|12.22|11.175|13.65|13.545|11.58|11.16|12.505|12.005|11.585|11.6|13.635|14.875|14.16|15.85|16.685|18.075|18.49|20|19.835|22.41|21.975|23.92|22.485|24.86|27.25|30.025|30.66|27.515|31.31|26.565|28.905|28.96|23.335|20.785|22.84|25.085|26.57|24.585|23|25.46|25.045|26.615|27.585|26.26|26.595|29.62|32.505|33.1|34.21|38.88|40.65|42.21|44.22|47.235|50.175|52.985|55.865|54.1|53.735|47.425|49.615|48.255|53.56|52.315|49.9|55.145|58.245|58.965|60.495|54.49|53.265|58.04|57.61|60.22|65.725|70.815|73.635|69.89|63.155|61.825|63.74|57.99|67.745|66.18|59.935|72.11|81.93|82.485|83.095|74.98|71.765|70.22|72.87|70.6|77.03|82.18|93.67|71.57|78.59|82.56|94.72||
2025-12-16 11:14:28|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0936|0.0717|0.1179|0.1614|0.226|0.3254|0.4914|0.4564|0.1993|0.1564|0.1607|0.2063|0.3057|0.4171|0.383|0.399|0.287|0.4227|0.3219|0.3313|0.2457|0.3107|0.4511|0.4459|0.437|0.309|0.5317|0.5727|0.6221|0.8524|0.9266|1.5|1.7931|2.6816|3.4399|3.5371|3.3754|1.0064|1.6189|0.9673|0.8993|1.1771|2.6331|3.2651|4.048|4.8503|6.4604|5.5971|6.7887|5.2591|6.7844|8.8839|11.503|12.503|8.905|9.789|9.745|11.804|14.213|15.795|17.469|19.632|29.138|34.472|37.098|25.882|35.687|35.439|29.375|31.048|36.903|41.477|49.187|48.288|55.728|50.134|56.919|65.406|40.746|18.034|22.065|28.669|32.213|35.599|43.467|47.8|59.648|64.047|70.135|89.779|98.056|118.539|121.807|110.29||
2025-12-16 11:14:32|usa_0187|MYL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:32|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9197|7.3072|5.5535|4.282|4.852|3.3418|3.1178|1.9145|2.4357|1.174|1.6807|1.7537|3.3418|3.3077|3.0885|2.8011|3.7023|4.0336|5.1151|5.9432|7.6726|12.3882|13.3138|16.4072|18.726|16.3634|15.8957|23.5244|28.1524|35.2745|38.2315|41.9582|21.4443|30.5248|35.7665|34.3635|28.1767|35.3865|40.9595|41.7877|58.5749|67.6163|70.2275|50.761|27.105|49.9328|41.9533|40.9985|52.3296|48.8416|68.5127|75.8394|95.4813|167.0825|154.1828|174.7503|185.9839|190.4365|200.7835|192.5312|179.1736|146.3787|141.1077|164.0135|129.7182|163.0976|172.8017|199.2052|224.118|222.1597|265.438|345.7105|328.8259|304.7315|299.0221|274.1093|312.5161|258.842|353.7192|348.0391|313.812|428.1167|395.2146|445.4105|355.9406|318.206|233.3251|196.4576|212.4751|194.0804|191.5959|160.9737|99.3298|136.2362|101.5999|131.4|144.15|88.74|82.24|99.96|131.45||
2025-12-16 11:14:36|usa_0189|VFC|price_second_month|0|||||||||||||||||||||||||||||2.7202|1.799|1.4531|2.4237|2.932|3.0873|3.3755|4.0909|4.5074|4.6439|5.644|4.9674|4.9851|4.6133|4.4062|6.0005|5.7804|6.2216|5.7063|6.0593|6.2652|6.4417|6.1181|6.324|7.1629|6.8982|7.9865|8.1771|9.1925|10.3984|10.8973|11.295|12.5609|8.9724|11.5891|11.4432|10.8243|8.4712|7.0311|5.8098|6.7511|5.3839|6.3393|8.4924|9.7325|8.1347|8.9371|9.8949|10.0008|9.556|8.9089|7.9653|8.9583|9.436|9.7113|10.5726|11.0549|11.6103|12.7045|14.0622|13.2786|13.9563|13.3304|12.8951|14.8082|16.4459|18.4461|18.7567|22.0675|18.7897|17.599|17.8931|17.8131|18.6485|12.3045|12.2127|13.3704|16.3683|17.1119|18.2084|18.2014|16.606|19.5026|22.5123|23.4535|27.5456|32.6354|34.3673|33.1884|35.9274|37.7699|37.9464|43.2644|44.0527|55.1994|55.1477|59.3174|60.3528|70.7536|72.156|66.2921|68.1745|60.8987|61.2846|58.6585|58.4044|51.3074|49.3684|50.6391|59.1762|68.6734|70.1888|76.3916|86.7171|76.514|82.2274|81.88|81.95|88.54|72|56.1|65.75|83.4|79.13|79.72|76.47|71.73|58.02|50.46|41.45|32.82|24.82|17.22|19.76|16.73|16.34|13.28|18.21|20.23|24.93|12.46|15.13|17.5||
2025-12-16 11:14:40|usa_0190|APA|price_second_month|0|||||||||||||||||||||||||||||7.625|8.375|8.435|7.375|8|9.125|8.31|6.25|8.81|10.125|9.56|12.31|13.06|15.875|10.935|12.5|13.565|12.625|14|12.5|14.5|14.565|13.315|13|14.315|14.75|18.19|16.19|17.125|19.875|18.375|17|17.095|11.44|11.5|9.97|18|22.75|17.905|18.25|30.44|31.5|26.125|29.35|29.775|23.465|22.995|26.375|27.84|27.53|26.94|32.64|32.96|34.49|35.9|41.17|40.36|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|12.89|19.73|20.8|19.48|25.77|35.63|47.01|39.11|46.85|38.38|31.78|43.84|36|29.79|30.53|28.49|22.65|20.7|17.01|23.22|24.97||
2025-12-16 11:14:45|usa_0191|ABC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:46|usa_0192|WM|price_second_month|0|||||||||||||||||||||||||||||||||||15.98|16.98|12.99|12.11|13.49|13.99|12.11|12.36|10.74|13.11|11.86|14.61|11.99|11.11|14.86|19.48|20.98|21.35|29.47|27.47|32.22|35.97|36.22|41.96|33.03|41.59|47.14|44|42.88|48.88|52.88|21.88|16.94|15|20.38|18.94|23.94|25.37|27.98|30.93|29.3|26.31|27.45|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.76|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|119.13|110.89|140.68|155.11|160.67|144.4|158.51|169.03|167.72|149.76|161.92|156.78|170.99|205.65|210.73|212.04|228.22|232.78|240.97|226.39|217.87||
2025-12-16 11:14:50|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|19.06|23.95|26.93|26.07|28.35|31.36|36.68|37.29|38.57|44.2|51.52|52.33|68.98|67.87|71.54|82.13|86.62|67.36|65.6|77.56|76.12|70.09|87.24|81.93|77.39|77.07|99.25|103.51|131.79|134.93|144.26|123.84|120.2|139.2|127.01|109.07|133.91|155.06|174|210.21|252.98|241.67|242.39|204.76|201.78|234.74|243.45|267.76|279.76|253.01|312.06|318.41|395.59|324.93|306.3|376.59|393.62|515.85||
2025-12-16 11:14:53|usa_0195|SHW|price_second_month|0|||||||||||||||||||||||||||||2.6642|2.3417|2.525|3.0483|3.64|3.4567|3.1617|3.96|4.14|4.12|4.5967|4.8567|4.5967|5.0817|4.95|5.875|5.25|5.5217|5.125|5.605|6.125|5.98|6.605|7.0633|7.48|7.2917|9.4583|9.355|10|9.1467|9.52|11.1667|11.0833|7.96|9.46|8.02|10.27|8.1267|7.0833|6.3767|7.75|7.6767|7.27|8.3667|7.1133|7.55|9.33|8.8067|10.5333|9|9.61|8.9|9.1267|10.0267|10.81|11.6667|13.1|13.7667|14.8667|14.7667|14.8167|15.4533|14.6133|15.1833|16.1233|17.2133|20.85|22.1833|22.5467|23.0033|20.9433|17.26|18.7167|19.5167|19.6433|15.3167|17.6|20.0667|20.28|21.1267|25.5433|23.46|24.7233|27.3733|29.28|25.2467|28.9433|34.3833|43.2133|47.6933|50.84|53.8633|62.8433|57.4667|61.01|66.8267|68.2033|72.7033|81.62|95.0667|96.06|85.27|92.0233|90.1667|97.03|94.57|89.5567|102.8467|110.59|113.09|133.14|133.86|126.4167|151.86|141.3567|144.4|139.8167|175.5833|194.3767|172.25|197.95|223.6833|249.21|226.78|283.53|303.67|331.24|263.13|268.04|232.1|249.18|221.35|227.78|271.72|278.8|332.03|303.8|369.37|397.4|362.27|358.81|365.83|343.69||
2025-12-16 11:14:58|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:59|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|176.92|251.81|249.54|338.32|288.07|125.72|82.66|62.34|54.26|62.49|58.57|37.93|36.74|47.75|68.07|78.31|113.8|127.27|165.24|188.29|136.29||
2025-12-16 11:15:01|usa_0198|CMI|price_second_month|0|||||||||||||||||||||||||||||6.2975|4.8125|4.25|5.2188|5.0625|4.8913|5.9063|7.9063|9.1563|7.9063|9.5463|10.7025|10.5625|10.3588|11.8125|12.22|10.72|10.0625|10.875|11.375|11.375|9.7825|9.8125|10.5325|10.625|9.4075|11.3125|12.6575|15.97|19.235|16.0925|14.47|13.0325|10.1725|9.2825|10.25|12.6575|14.8125|10.125|8.3275|8.1325|8.875|8.8275|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|231.17|253.2|257.28|235.98|209.75|204.12|209.12|215.37|251.16|243.08|204.41|230.04|224.16|268.61|281.73|312.85|375.04|368.18|321.48|398.44|497.98||
2025-12-16 11:15:06|usa_0199|PCG|price_second_month|0|||||||||||||||||||||||||||||12.7|11.78|14.29|14.74|15.36|16.58|19.05|18.83|20.22|20.65|20.61|23.11|22.84|24.51|23.46|31.63|25.75|24.63|23.88|25.63|29|28.75|27.5|25.63|23.25|22.75|24.13|23|23.13|23.13|28.25|30.13|31.5|32.13|30.94|31.5|33.75|30.31|22.38|20.63|25.94|28.94|27.44|13.96|11.4|16.4|18.3|21.21|21.5|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|12.7|10.51|10.14|9.17|11.88|11.37|12.2|12.33|15.7|15.62|16.94|16.3|17.17|16.69|18.54|19.7|21.63|16.34|16.88|15.28|16.12||
2025-12-16 11:15:12|usa_0200|BSX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||3.6875|4.1575|4|5.4075|7.1875|9.9375|10.125|12|10.72|11.47|14.595|16.5625|13.345|17.625|11.2975|14.9375|15.9075|17.3125|12.375|13.25|19|16.97|10.565|9.125|12.815|9.47|6.44|8.245|8.66|9.55|13.3|11.18|13.925|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|33.15|38.78|42.55|45.15|38.07|44.17|41.01|40.31|45.27|46.72|51.48|53.94|55.89|66.21|75.57|81.79|90.66|103.79|105.26|105.5|101.58||
2025-12-16 11:15:17|usa_0201|AMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.92|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|156.44|142.17|142.03|123.61|130.68|146.39|128.98|159.77|141.3|140.04|156.5|192.67|220.19|253.5|272.91|303.97|308.49|260.63|268.42|330.42|342.87|300.4|340.14|350.52|410.64|437.99|449.44|572.07|525.27|511.12|518.26|449.8||
2025-12-16 11:15:20|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.305|16.135|21.72|18.44|25.875|29.49|41.28|41.875|35.495|40.775|43.85|43.475|45.8|47.62|51.91|50.22|55.48|57.19|32.54|35.81|42.68|47.87|49.6|53.08|52.33|62.01|64.06|78.87|83.12|61.73|65.15|50.29|49.21|62.36|47.42|36.83|37.24|42.45|51.46|60.01|59.27|63.85|78.41|97.3|101.5|126.6|123.6|109.92|143.14|149.21|167.16|176.61|175.31|156.15|153.74|162.27|172.18|195.97||
2025-12-16 11:15:23|usa_0203|IP|price_second_month|0|||||||||||||||||||||||||||||19.804|18.1191|18.8939|23.706|27.4633|27.2486|26.2778|29.251|28.0748|24.9569|26.3338|26.0911|27.2813|26.7865|27.6314|33.8671|32.3268|35.9674|33.3723|35.622|36.6675|38.1891|35.7061|33.3723|37.2276|37.2276|39.6734|38.8613|44.8076|49.2417|44.3408|43.5287|42.9406|34.5392|40.5509|39.2066|46.6746|43.9301|48.8029|34.3618|32.3268|29.7597|31.6267|35.1553|35.7061|37.4704|37.293|40.8403|40.2335|35.146|36.6395|32.7002|34.2311|37.8531|34.7352|41.3163|39.1413|37.3583|38.7586|34.8659|30.0678|28.7982|29.433|30.5905|31.72|32.4575|30.8986|33.587|36.5649|32.7749|31.5053|29.5917|25.4096|25.2509|11.622|5.3116|13.4143|21.4236|23.7574|21.629|21.685|19.0992|23.3093|25.9324|29.1436|25.3443|26.5112|32.8122|27.258|32.2615|34.6699|41.083|43.0806|44.0701|43.5474|45.6384|44.4622|45.8767|50.9615|53.414|49.0772|40.8488|39.6083|33.8039|39.9208|45.9146|46.1324|49.901|50.0714|51.0089|53.6033|56.4251|50.6585|48.4239|43.7368|43.3864|39.2674|37.0233|43.8788|34.997|32.2415|34.3436|46.852|47.013|59.7486|56.8985|45.52|43.53|48.45|41.62|37.12|36.39|29.44|34.92|36.94|35.36|45.09|48.42|58.83|56.35|47.81|49.68|39.48||
2025-12-16 11:15:28|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.55|27.67|30.79|30.61|33.42|37.08|41.45|44.75|54.02|51.18|42.95|49.79|51.17|57.92|60.93|57.58|61.68|63|69.4|75.78|77.88|71.19|72.69|83.9|92.9|71.72|74.53|70.01|70.79|76.99|92.48|93.41|99.73|109.15|105.95|117.13|136.47|156.7|155.31|143|190.67|203.5|210.39|193.96|216.99|219.55|228.32|226.06|243.58|245.76|247.55|210.46|171.15|105.8|132.21|151.95|128.52|86.01|74.64|81.41|113.31|103.35|132.93||
2025-12-16 11:15:31|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9281|10.8993|13.8706|14.2789|12.617|15.7433|3.4922|4.4498|3.9991|5.4357|7.6603|6.4212|10.9272|11.7158|15.7149|14.3631|16.312|15.546|7.0024|7.5432|9.4222|11.5085|8.5255|9.8007|10.1387|10.9588|8.8229|8.6697|13.3876|12.4728|13.4732|16.312|20.4306|20.2773|28.9335|27.3158|27.433|29.7671|29.4247|29.9699|31.3803|42.5599|57.6778|61.4178|56.1457|75.0893|66.4466|25.4954|24.0895|34.8049|32.7592|38.7703|39.1758|34.3633|33.9127|55.2355|71.7097|65.4102|59.5884|64.6171|74.3773|60.1561|71.0158|61.553|61.3998|63.3554|66.9603|73.449|69.4296|73.7825|86.43|67.04|54.35|49.19|42.33|37.34|29.27|32.95|33.54|37.36|40.42|32.67|30.67|33.55|35.09|41.42|47.07|32.11|28.14|20.85|20.43|22.55|18.71|12.47|12|12.26|15.1|16.12|13.17|11.92|17.15|20|17.67|22.46|21.88|14.07|21.13|18.82|16.9|18.82|17.77|16.02|14.92|12|13.29|15.36||
2025-12-16 11:15:35|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9899|10.2727|12.1469|14.1261|9.3094|10.5092|7.0587|4.7116|3.3367|4.3263|2.9601|3.3367|4.3263|3.9409|7.3827|8.1008|10.2727|10.6844|11.1135|11.5163|11.385|10.9471|10.5092|12.3921|14.8092|17.5328|23.164|20.4229|23.9522|23.7333|22.6123|24.9944|27.2801|27.6129|27.1488|28.4099|35.0744|34.1111|40.1364|37.0975|33.3492|38.1834|36.6246|41.739|39.7773|20.1251|18.8903|26.5883|34.3388|37.5967|38.7001|41.1172|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9729|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|47.91|52.9|55.45|55.94|46.92|54|56.74|47.86|46.53|48.65|43.14|43.68|45.84|42.29|50.26|62.11|64.07|69.18|64.28|68.08|80.63||
2025-12-16 11:15:39|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|30.23|31.42|30.27|30.53|33.93|43.91|46.2|47.95|47.73|46.93|40.43|47.29|50.75|49.63|53.31|61.43|61.94|71.07|80.86|84.88|89.81|89.24|95.37|102.4|126.42|119.81|133.23|130.45|160.17|161.06|166.32|176.62|204.56|223.66|187.06|158.86|162.63|154.14|166.43|163.01|184.25|175.79|188.38|170.8|182.9|176.74|160.46|163.94|155.19|118.8||
2025-12-16 11:15:41|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.1958|0.2292|0.25|0.2062|0.2157|0.2042|0.2208|0.2167|0.2417|0.2458|0.2875|0.3271|0.3021|0.2854|0.2782|0.3021|0.3678|0.3938|0.4948|0.5417|0.4813|0.7563|0.7323|0.7343|0.6375|0.7667|0.4667|0.4543|0.5083|0.5543|0.6313|0.8403|1.04|1.1147|1.1017|1.072|0.9927|0.9253|0.851|1.017|1.2783|1.4507|1.3543|1.4973|1.3137|1.4513|1.6967|1.852|1.838|2.03|2.1813|2.1127|1.9793|2.1113|2.2953|2.5327|2.3693|2.1907|1.7973|1.7433|1.9413|1.738|2.224|2.4033|2.552|2.5853|2.62|3.4013|3.1513|4.012|3.7053|4.0073|4.3253|5.1493|5.7667|6.386|5.6633|6.272|6.786|7.2567|8.1807|8.3307|10.0567|9.8633|10.3987|12.1827|13.8753|14.6353|16.0047|17.5913|17.3547|17.6287|18.6633|18.3|18.114|16.1387|13.0753|15.7473|16.2793|17.9607|22.3613|23.1187|24.7973|24.758|25.584|29.4853|24.5813|27.816|31.042|29.496|29.822|35.6747|39.6053|42.544|43.2827|42.478|46.4747|57.636|55.34|60.2207|62.6467|65.492|72.4947|64.2173|75.3313|82.8813|91.576|91.1667|103.68|101.7||
2025-12-16 11:15:46|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9.0833|7.71|7.2933|8.25|8.46|10.25|12.0833|15.5833|16.3333|15.5833|19.2933|21.6667|21.25|27.71|33.0833|32.96|35.63|29|32|27.25|30.5|21.44|17|17.88|26.94|35.13|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|147.83|162.58|169.99|183.92|179.47|203.64|211.29|189.05|219.59|211.02|185.8|200.87|229.43|251.67|270.82|284.18|288.73|285.48|297.2|275.07|296.18||
2025-12-16 11:15:50|usa_0211|M|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||11|10|11.5|9.625|11.065|12.875|14.19|13.625|16.125|17.065|16.75|17.065|16.565|17.375|21.565|21.53|25.905|26.905|18.19|21.78|20.065|26.47|21.845|25.28|21.125|16.875|13.065|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.55|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|11.25|16.19|18.96|22.6|26.18|24.36|18.32|15.67|20.65|17.49|16.05|11.61|20.12|19.99|19.2|15.69|16.93|12.56|11.66|17.93|23.84||
2025-12-16 11:15:55|usa_0212|LB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|76|69.18|71.45|53.15|56.95||
2025-12-16 11:15:56|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|93.38|88.5|79.25|85.29|93.05|79.91|28.89|34.05|45.3|49.7|56.57|47.12|42.26|46.32|47.63|36.91|43.69|48.2|48.01|49.43|38.96|43.46|50.64|41.76|96.51|103.25|78.18|102.19|98.91||
2025-12-16 11:16:00|usa_0214|AZO|price_second_month|1.7438752783964|||||||||||||||||||||||||||||||||||||||||||||24|24|26.38||26|24.75|24.13||28.88|25.63|21.63||28.69|29.56|27.44||34.25|26.31|33.88||24.69|26.56|26.25||22.88|26.81|26.03||47.33|58.53|67.65||73.75|85.77|65.71||83.26|96.1|84.32||77.2|81.81|89.25||97.44|80.9|97.75||87.87|112|125.63||126.81|124.41|120.65||130.29|127.29|132.89||153.57|135.31|155.03||211.57|237.63|253.53||285.45|323.59|347.88||375.23|375|369.7||448.58|434.69|495.06||517.03|553.52|596.96||700.94|784.41|767.39||813.97|742.16|724.98||539.82|589.5|765.44||705.53|733.47|847.34||1123.04|1144.38|1057.96||1207.42|1128.98|1118.37||1623.57|1784.84|1986.35||2137.39|2532.88|2438.85||2481.72|2477.13|2762.13||3133.69|3009|3350.21||3768.38|3674.43|||
2025-12-16 11:16:05|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:06|usa_0216|PCAR|price_second_month|0|||||||||||||||||||||||||||||2.7325|2.0412|2.0247|2.6008|3.2757|3.177|3.0453|3.9177|3.9671|3.4403|3.8519|3.9342|3.6543|4.1481|4.4115|3.8354|3.2593|3.2922|2.7325|2.8971|3.1691|3.2593|2.8807|3.1111|3.2428|3.0617|4.3786|4.3213|5.9588|6.2393|7.2428|8.3371|7.2718|5.3992|5.9918|5.5151|7.4153|7.2599|5.4163|5.6705|5.5151|5.5888|6.2551|6.1077|6.3236|7.2823|8.0145|9.4723|8.7388|6.9748|9.679|9.4854|13.0311|16.8632|15.8538|16.4207|16.5333|17.8341|23.1407|22.2993|20.963|20.7644|21.283|20.7022|22.7704|24.2978|29.0222|30.8844|38.7867|38.0222|33.74|28.92|35.5933|28.7067|18.58|16.7133|19.9|24.1133|24.72|23.5667|27.3333|27.32|35.9067|33.42|33.3333|25.0867|27.0467|30.6733|25.0467|26.6067|29.2933|31.6333|35.7333|35.74|38.2067|43.8933|42.24|41.8733|44.68|42.7|42.3733|39.3133|34.64|34.3333|37.1667|39.8933|41.4333|44.54|41.9733|44.22|46.8867|47.7267|41.4867|45.6133|41.48|45.2|43.88|43.7067|54.2467|44.6|49.24|57.2267|58.04|60.66|61.04|54.58|55.6133|61.2067|57.8933|58.34|70.6067|72.2|68.78|82.29|91.82|110.89|107.5|96.18|117|107.24|93.85|99.98|105.42||
2025-12-16 11:16:12|usa_0217|PPL|price_second_month|0|||||||||||||||||||||||||||||19.6631|18.6191|20.1827|20.4147|20.7627|21.9829|23.0268|23.0825|12.0632|12.9912|12.6989|13.9748|13.8031|14.2068|12.4669|11.1956|10.2677|9.8037|9.2794|9.6274|8.9314|10.1517|11.5436|11.5436|10.6156|10.4393|10.6156|10.6156|9.2794|10.1795|10.9033|10.3837|10.2677|10.9636|12.671|11.8034|14.0073|12.9912|10.6992|9.3397|10.9636|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4199|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7306|35.3081|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|28.42|26.19|29.11|29.35|27.83|26.17|30.18|29.08|29.52|27.07|26.2|24.92|26.12|26.37|29.33|31.91|34.93|35.21|34.75|36.47|36.9||
2025-12-16 11:16:18|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|17.64|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|56.59|61.74|56.76|42.72|35.62|45.42|35.46|36.88|44.66|56.35|55.03|53.44|47.66|53.06|44.73|40.97|50.92|43.82|41.64|53.6|67.63||
2025-12-16 11:16:21|usa_0219|SYY|price_second_month|0|||||||||||||||||||||||||||||4.2975|4|3.9375|4.625|5.375|5.7813|5.0475|5.625|6.2813|6.25|6.5925|6.1875|6.655|7.28|6.905|6.7825|6.47|6.345|6.4375|7.095|6.7825|7.1875|7.6875|8.22|8.5325|8.0325|8.5325|8.75|8.72|8.875|11.14|11.765|11.655|10.095|13.47|14.125|14.845|16.315|19.03|16.405|21.065|21.155|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|71.29|79.63|81|79.65|70.04|87.1|84.18|82.22|86.51|74.57|69.95|69.65|72.17|80.97|72.82|77.97|77.11|75.54|73|80.47|76.2||
2025-12-16 11:16:26|usa_0220|CERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:27|usa_0221|STI|price_second_month|0.09||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.5|507.5||529|541|478||22|17.875|35.06||3.88|4.7|6.61||
2025-12-16 11:16:29|usa_0222|ROST|price_second_month|1||||||||||||||||||||||||||||0.4088|0.335|0.1472|0.1769|0.2541|0.3866|0.4381|0.4788|0.5191|0.4088|0.3756|0.5891|0.5891|0.4491|0.4088|0.3828|0.4766|0.4572|0.4572|0.3516|0.3438|0.3672|0.4922|0.5978|0.7853|1.0859|1.125|1.5625|1.5862|2.0469|2.1331|2.2738|2.7581|2.6875|1.7894|2.4613|2.7381|3.1488|2.5162|2.2425|3.0075|2.1325|1.7975|2.11|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5137|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|122.81|119.91|124|108.85|114.28|90.46|70.23|84.27|116.07|106.13|112.13|112.95|138.39|146.76|145.32|150.51|151.27|127.79|127.58|152.39|184.28||
2025-12-16 11:16:33|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.38|18|18.88|18.25|20.88|21.75|23.5|25.63|28|32.5|35.88|35.25|37.25|39.88|37.75|36.75|32.75|34|31.56|35.38|35.25|32.38|33.75|39.75|44.69|46.81|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|166.59|175.75|206.94|229.58|238.87|238.59|207.96|200.91|174.9|172.52|173.98|183.82|172.94|177.03|192.68|225.73|235.35|226.18|206.77|195.85|181.94||
2025-12-16 11:16:36|usa_0224|TROW|price_second_month|0|||||||||||||||||||||||||||||11.975|9.06|8.16|10.275|12.08|14.51|14.47|20.13|15.89|17.035|19.42|20.415|21.19|27.44|27.42|15.625|15.095|16|14.625|16|18.25|23.75|26.44|26.875|14|14.75|18.065|22.065|24.625|27.5|32.5|33.19|17.72|15.22|17.875|15.405|19.315|15.47|18|16.47|19.125|22.625|18.25|17.845|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|143.41|162.14|191.35|223.87|199.95|144.56|127.09|120|124.91|112.28|107.16|112.23|100.13|113.35|117.83|106.04|123.84|105.72|93.59|107.62|102.38||
2025-12-16 11:16:41|usa_0225|PLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.62|17.87|17.25|18|19|22|20.12|21.12|23|23.5|23.8125|20|22.13|20.75|20.44|19.63|18.19|18.06|20.69|22.88|21|20.52|21.4|21.99|21.95|22.5|23.95|24.94|24.58|24.78|26.89|28.19|30.5|33.13|32.06|36.15|40.23|39.76|40.84|43.51|45.36|52.52|49.45|56.46|65.17|66.13|64.66|60.16|65.42|53.88|61.93|43.06|17.22|11.91|17.85|22.83|23.55|24.34|25.93|23.79|29.19|36.38|36.99|27.23|27.82|33.66|31.98|34.17|33.94|38.94|40.3|35.24|37.93|41.19|41.51|40.94|42.28|42.71|39.59|38|42.75|38.46|47.53|53.11|50.9|51.05|55.54|63.36|66.23|60.68|64.35|67.18|67.34|70.06|73.67|83.62|91.55|84.28|91.5|101.86|100.05|99.07|117.84|134.66|150.75|145.85|127.48|124.51|117.79|123.4|124.55|124.2|114.93|133.27|110.49|127.82|116.78|123.92|108.6|113.78|128.53||
2025-12-16 11:16:45|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.81|32.63|34|34|28.38|31.56|32.31|35.94|33.31|28.31|30.31|35|40.44|42.44|40.34|39.88|39.4|37.2|37.67|41|37.88|37.07|37.2|41.92|42.95|46.25|51.23|49.36|55.48|60.18|59.8|66.8|71.15|75.21|84.67|84.65|101.63|117.05|120.03|115.68|100.07|98.42|86.17|97.74|102.47|53.4|37.09|48.32|60.58|66.98|67.93|76.68|81.4|83.8|95.92|108.35|104.29|95.38|101.55|102.93|112.13|102.63|103.88|106.58|102.5|99.49|112.43|120.68|121.42|129.64|137.41|130.03|113.38|124.99|114.14|125.63|140.13|123.88|139.03|121.32|120.6|125.38|118.87|121.77|130.45|131.2|132.69|130.83|128.42|138.54|128.94|85.98|86.87|98.16|99.13|117.56|112.99|107.84|122.31|111.18|79.43|72.08|65.48|48.67|66.77|56.93|64.72|60.67|75.22|81.99|70.93|67.33|72.51|72.36||
2025-12-16 11:16:49|usa_0227|WDC|price_second_month|0|||||||||||||||||||||||||||||4.7227|3.6383|1.8437|1.7002|1.7455|1.3223|0.8954|1.7002|2.078|1.6548|2.7391|3.0716|1.9382|2.1233|3.729|5.7163|5.2894|5.6672|6.9895|5.6672|6.6608|7.7943|5.7616|7.8887|9.8231|13.2234|20.3074|22.2909|20.451|36.3682|15.2561|13.7901|12.891|6.1432|9.8685|7.1784|6.045|4.632|2.9318|3.4003|3.5439|4.4431|2.4558|3.1132|3.2567|2.4029|3.559|4.3902|3.4759|3.0603|6.385|6.1432|9.4604|8.6821|9.4|8.6066|6.9064|5.637|7.3824|8.5083|11.3419|10.4654|11.2739|16.8126|15.377|13.8279|15.5054|14.4853|14.2133|17.6514|20.8779|23.3261|28.3586|20.5983|9.2186|10.3218|18.7773|25.9028|27.8372|29.1898|26.3033|18.2559|25.3134|23.107|27.6936|22.2834|21.966|29.6583|23.719|31.6002|25.2605|35.6352|47.8461|46.8487|56.702|65.7318|66.3816|77.8369|78.0333|80.8367|73.5676|61.931|47.1585|32.8923|35.1668|35.265|48.103|58.0924|68.0515|66.699|59.5885|65.7695|63.1022|47.7857|34.2978|38.0079|28.1243|43.2746|38.0306|41.9825|33.5271|29.0311|33.9124|51.7829|56.8456|47.7555|43.7053|38.4915|45.8588|31.9327|27.7692|29.0764|29.2653|34.0031|36.5042|44.937|56.891|49.5614|55.153|48.93|51.55|80.34|163.33||
2025-12-16 11:16:54|usa_0228|PEG|price_second_month|0|||||||||||||||||||||||||||||6.445|5.835|6.66|7.085|7.09|7.565|7.675|7.755|7.875|7.995|8.63|9.985|10.23|11.13|10.16|15.19|13.875|13.875|13.315|14.565|14.875|13.75|14.815|14.065|13.25|13.625|14.315|14.125|12.375|12.405|14.595|16.125|16.565|18.25|19.5|19|20.97|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|58.28|53.83|62.12|63.94|62.49|64.83|68.54|64.36|60.55|60.43|59.75|61.08|62.43|62.4|75.76|80.75|94.3|81.15|81.03|82.33|83.52||
2025-12-16 11:16:58|usa_0229|BEN|price_second_month|0|||||||||||||||||||||||||||||1.7794|1.3611|1.3211|1.7922|1.9672|2.0128|2.2872|2.6861|2.5089|3.32|3.9733|3.9156|4.0411|4.8322|4.72|4.9311|4.1111|4.3756|4.2222|4.3056|4.8611|6.1111|5.8756|6.4033|6.5833|6.6256|7.9444|9.75|10.7917|12.8967|14.98|17|16.2933|10.75|14.25|10.6033|14.5|11.98|10.48|9.0633|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7567|21.8767|23.3967|24.0467|26.8133|30.96|34.2267|29.9833|32.8033|35.58|39.0967|45.6667|43.9233|41.06|31.4567|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9067|32.6967|32.17|38.03|41.8733|43.1933|39.9733|33.6067|39.2967|35.5967|39.1333|44.0067|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|21.99|26.17|34.21|32.44|32.4|29.73|27.08|26.07|26.81|29.47|24.01|26.74|24.8|27.45|23.6|20.24|22.76|20.25|21.64|25.66|22.59||
2025-12-16 11:17:02|usa_0230|EIX|price_second_month|0|||||||||||||||||||||||||||||38.13|35.38|38.5|38.88|39.38|43.63|45.88|41.13|43.5|47|43.63|48.75|48.13|25.12|20.37|18|14|13.63|13.88|16.37|17.37|16.62|15.75|17.5|16.5|17.38|19.88|21.5|23.38|24.13|26.81|27.63|29.38|28.44|27.5|25.5|27.5|25.38|26.5|26.25|21.38|20.69|22.94|14.9|10.83|13.61|15.1|15.8|18.66|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|61.36|53.99|55.87|57.84|65.28|63.42|69.91|67.77|66.66|66.21|67.52|68.85|66.99|68.02|76.85|87.03|87.75|54.44|55.65|56.13|58.89||
2025-12-16 11:17:08|usa_0231|CCL|price_second_month|2||||||||||||||||||||||||||||4.9375|5.2175|3.1575|4.1875|6.0625|5.7175|6.625|6.6875|7.3425|6.9675|7.4375|8.9075|8.1875|10.125|11.875|6.1875|5.8125|5.9075|5.6875|10.5|12.44|11.315|11.625|13.44|14.5|13.44|15.065|18.375|18.44|21.065|24.25|27.905|34.78|37|32.38|49.06|41.88|46.44|44.5|45.06|24.88|18.63|24.81|32.26|26.5|33.4|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.67|46.61|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.5|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71|18.67|27.96|21.65|22.16|19.81|17.3|9.06|9.06|10.82|9.21|18.84|11.46|16.58|14.82|16.66|22|27.67|18.34|29.77|28.83|||
2025-12-16 11:17:14|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:15|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2538|0.9834|1.159|1.2884|1.7324|2.0274|2.6868|2.0216|1.8094|1.4106|0.7738|1.0926|1.5832|1.7252|1.6798|2.0758|2.7256|3.0166|4.878|5.3116|5.6114|6.2242|6.1676|7.8392|7.9112|5.8814|5.3692|6.3242|7.421|8.061|10.6332|11.2228|10.4096|13.5568|13.2566|13.2994|12.5288|14.2002|11.1858|9.8588|9.1466|8.303|8.1198|8.3748|9.5|6.3026|5.6254|6.3682|8.7102|9.6798|9.4284|12.1178|13.2512|16.7684|15.4522|15.4716|20.34|24.7386|25.2564|29.68|26.9226|38.0666|34.1694|31.3398|25.3328|32.25|30.118|29.8216|40.9402|38.7714|44.3786|53.4344|63.0676|56.14|58.73|52.47|51.47|42.52|30.76||
2025-12-16 11:17:18|usa_0235|OMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.875|6.2663|6.5163|6.6413|7.2038|7.8438|8.3438|10.22|10.9075|11.375|12.75|12.4075|14.5|16.9375|18.5325|22.875|23.405|23.815|26.72|33.125|35|37.69|44.065|47.095|42|41.72|39.315|45.345|46.54|38.895|42.93|46.77|43.185|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.935|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|63|68.73|82.24|73.22|67.31|83.89|74.61|66.9|79.76|90.57|88.19|81.01|80.63|88.39|92.96|100.43|104.82|82.76|73.44|78.33|71.62||
2025-12-16 11:17:23|usa_0236|ADI|price_second_month|1||||||||||||||||||||||||||||1.375|1.25|1.0417|1.105|1.875|1.5833|1.2917|1.5833|1.625|1.6033|1.73|2.7083|3.4167|3.25|4.5617|4.105|4.3525|4.8125|5.5225|5.8825|6.375|8.5|8.6575|8.845|10.5|9.5175|10.1738|12.705|11.25|13.28|16.94|13.845|16.625|12.28|8.03|15.69|14.875|25.095|25.625|46.5|80.5|76|82.75|51.19|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.08|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|147.73|155.08|172.16|167.48|175.77|165.18|146.09|139.34|164.03|197.22|194.81|175.09|198.56|197.79|228.26|230.17|212.46|201.67|238.02|245.7|280.44||
2025-12-16 11:17:28|usa_0237|VNO|price_second_month|0|||||||||||||||||||||||||||||38.2446|35.4998|38.7936|38.2446|48.7226|10.0644|9.4678|11.2538|11.8028|12.2602|13.2667|16.8825|13.0398|13.5887|13.6327|13.1313|13.2228|13.0837|11.5283|12.5347|12.4432|13.5887|12.9922|13.7717|14.0901|15.2356|16.5166|21.1828|25.0695|25.4354|32.7989|31.0642|28.0924|22.9687|27.8143|25.1646|28.4072|24.7986|23.1005|22.3905|25.6184|27.0823|27.0384|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0452|41.6482|40.0013|45.9375|53.7987|50.2853|57.6048|62.9627|62.4723|65.1367|65.7954|77.5213|92.3068|93.1046|88.5738|78.0191|65.8759|61.1621|71.5339|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8582|59.3323|59.7129|68.3133|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.929|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83|38.91|42.94|47.28|41.88|40.14|43.28|34.96|26.22|25.29|19.78|13.56|24.02|23.54|26.3|24.52|34.37|43.05|42.04|37.67|38.03|36.82||
2025-12-16 11:17:35|usa_0238|FISV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5141|1.6852|1.5741|1.9444|1.9541|2.1111|1.963|2.2963|2.3244|2.4815|2.7963|2.4259|3.0467|3.3333|3.5926|4.0556|4.3681|4.3333|4.91|5.2222|6.25|5.135|5.9167|4.5417|7.7917|9.0317|9.3133|8.25|9.185|9.0283|9.77|10.685|10.635|9.2025|8.48|7.975|8.28|9.7025|9.375|9.64|9.4325|8.695|9.6275|9.485|10.7475|11.225|11.3775|10.375|10.7875|11.04|12.7775|13.24|14.8125|11.63|12.8325|13.155|13.09|12.965|8.535|8.155|10.59|12.0625|11.56|12.0525|11.8875|12.5025|13.825|15.8175|16.13|13.9575|14.415|16.575|16.8575|17.8275|19.2475|20.56|21.79|24.0675|27.4725|29.025|30.055|32.235|35.745|39.035|40.075|42.635|48.12|47.815|52.665|51.525|52.31|57.7|62.64|61.855|65.725|71.695|72.6|80.07|79.13|84.69|85.86|106.94|116.24|109.36|106.77|99.58|115.18|115.37|115.2|117.79|96.52|97.67|100.18|101.19|104.36|115.09|112.19|121.39|130.61|149.27|149.76|174.6|220.96|235.69|162.79|138.18|61.47||
2025-12-16 11:17:39|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|2.3647|1.6487|1.932|1.6493|2.0967|2.2273|2.068|1.894|2.142|2.4693|7.3556|9.972|8.0333|13.58|14.104|17.1173|16.5393|13.6233|16.497|17.3813|14.55|10.3447|14.5273|14.0893|12.7447|16.666|20.2573|23.5453|20.84|22.8707|18.6047|20.21|21.722|20.5253|12.7087|15.0407|22.2027|44.5327|54.5913|125.806|185.1267|265.4067|201.5633|245.24|369.6767|307.4767|209.3867|277.7|169.91|205.71|185.77|256.9|234.21|202.04|180.11|214.11|352.56|302.8|343.82|351.67|401.25||
2025-12-16 11:17:43|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:44|usa_0241|MNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.026|0.03|0.0195|0.0202|0.0144|0.0144|0.0092|0.0078|0.0169|0.0208|0.013|0.0124|0.0118|0.0144|0.0231|0.0234|0.0423|0.0423|0.0521|0.043|0.0501|0.0501|0.0456|0.0436|0.0449|0.0534|0.0378|0.0371|0.0321|0.0404|0.0417|0.0431|0.0443|0.0427|0.0437|0.0422|0.0448|0.0621|0.0928|0.1245|0.2745|0.2473|0.3521|0.4559|0.7765|1.0344|1.6177|1.9446|3.8515|2.295|2.3442|2.9167|3.3167|3.7425|3.6175|3.4583|2.6033|2.29|2.4792|2.7733|3.0567|2.7217|2.9142|3.465|3.2542|3.7533|4.435|4.7958|5.9708|7.11|7.6833|9.53|12.1|9.8233|8.675|8.41|9.0983|9.565|9.8633|12.3333|11.5633|14.735|18.6917|23.52|21.2133|23.0767|25.7683|20.9167|25|25.6483|22.375|20.72|25.28|27.91|31.335|31.685|25.58|30.445|29.84|31.915|30.93|29.335|29.91|31.205|35.955|41.93|42.39|43.87|47.135|48.785|41.89|42.2|44.56|44.415|51.43|50.88|58.62|57.41|55.15|59.1|51.92|47.13|55.13|54.65|63.95|62.41|74.99||
2025-12-16 11:17:48|usa_0243|FIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|35.52|42.37|33.1|24.4|23.85|27|29.96|34.6|32.88|37.73|37.6|34.4|34.1|37.55|33.9|40.77|38.74|36.13|35.93|39.92|47.55|50.27|48.35|42.96|41.41|40.18|22.23|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|148.92|133.11|150.75|127.77|108.66|102.85|100.51|92.81|65.19|63.37|55.79|56.29|54.43|66.87|77.24|82.45|86.08|71.12|78.22|69.73|65.65||
2025-12-16 11:17:52|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:53|usa_0245|FCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.625|14.75|15.75|17|14.565|14|10.47|7.53|8.375|5.815|6.53|4.72|7.065|8.03|7.905|6.875|4.595|4.905|4.03|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|23.39|33.91|42.72|36.39|37.08|46.95|39.08|29.6|39.8|40.97|34.34|39.91|37.32|37.81|52.73|44.28|44.2|36.91|38.48|44.4|42.98||
2025-12-16 11:17:57|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.5|10.7825|12.5|11.625|13.0325|11.875|13.39|14.625|15.97|14.72|18.7975|21.7025|22.8125|22.97|21.095|21.69|22.44|20.47|21.655|19.32|20.3|19.425|16.685|15.6|18.375|14.975|13.64|14.025|16.66|17.245|19|21.3|22.895|21.975|21.82|21.99|19.545|20.195|16.505|18.71|20.47|18.43|20.645|23.935|23.65|20.795|22.44|21.29|23.8|24.885|13.95|11.325|16.54|17.925|23.415|30.065|29.135|28.035|37.46|47.205|51.255|48.83|58.99|58.54|54.15|59.95|58.25|64.1|67.78|65.36|74.96|68.84|76.62|76.83|74.14|82.67|87.43|79.77|84.12|91.33|91.78|89.23|77.7|82.85|94.14|106.99|124.83|138.44|149.44|140.12|142.66|156.94|161.03|197.99|195.47|183.6|197.47|221.72|245.32|285.86|306.52|340.49|332.07|296.33|254.65|254.38|235.79|243.05|184.03|160.53|127.69|148.58|123.36|91.66|72.12|71.91|66.94|91.73|94.07||
2025-12-16 11:18:02|usa_0247|MRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:03|usa_0249|STZ|price_second_month|2|||||||||||||||||||||||||||||||||||||1.8125|1.7813|2.2188|2.235|2.735|2.9063|3.625|3.0938|3.2037|4.11|4.5625|5.375|5.4688|6|4.6563|3.7975|3.2813|2.8125|3.5162|3.2037|5.32|6.2038|6.6725|6.5475|5.8913|6.2663|7.3288|6.4375|7.1875|7.5625|6.485|6.2975|6.1725|6.0938|8.4262|8.1563|10.53|10.26|11.9675|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.565|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23|210.93|240.32|224.34|216.81|237.75|246.09|246.31|247.08|231.52|229.47|272.8|234.15|245.08|253.46|245.16|232.34|180.8|187.54|167.04|131.38|||
2025-12-16 11:18:08|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|31.25|16.75|16.88|9.75|8.5|11.6|12.21|12|10.02|5.79|4.14|8.43|10.01|11.43|9.45|7.35|7.65|6.11|6.04|5.33|5.37|6.8|8.63|9.74|13.08|12.99|16.64|17.11|17.03|17.84|21.48|27.5|38.04|38.17|30.14|17.03|12|13.94|16.47|16.51|20|19.52|20.29|27.08|24.46|28.23|29.585|34.62|35.75|35.64|37.34|48.5|57.97|62.7|65.47|70.428|81|57.96|71.22|89.72|107.07|125.57|129.24|95.37|81.87|89.65|93.89|85.63|93.93|87.64|90.19|85.8|81.17|90.34|99.98|96.03|93.26|82.24|75.06|80.71|90.37|106.55|78.03|78.7|77.43|77.3|84.21|86.29|78.12|75.13|89.2|100.98|99.59|86.94|91.38|91.08|86.28|75.07|91.21|66.03|71.16|58.07|58.27|55.93||
2025-12-16 11:18:12|usa_0251|SWKS|price_second_month|0.0093385214007782|||||||||||||||||||||||||||||1|0.7933|0.8333||1.1667|1|0.8333||0.8333|0.9167|1.1267||1.1667|1.96|1.3767||1.2933|1.96|2.0833||4.75|5.9567|4.71||2.96|2.5433|2.6267||2.77|6.1667|5.3733||4.98|3.7933|12||23.815|28.205|28.655||44.06|34.06|37||29.55|19.37|21.8||5.55|4.53|8.62||6.77|9.1|8.7||8.73|9.48|9.43||7.37|7.02|5.09||5.51|5.19|7.08||7.35|9.04|8.5||9.87|8.36|5.54||9.79|13.24|14.19||16.79|20.67|28.63||22.98|17.96|16.22||27.32|23.56|20.3||21.89|24.84|28.56||46.96|58.05|72.71||104.1|84.21|76.83||63.28|76.14|74.66||95.95|101.9|94.95||96.65|90.71|67.02||77.27|79.25|120.88||127.86|145.5|152.88||191.75|164.78|155.14||92.64|85.27|91.13||110.69|98.59|112.42||106.58|98.77|88.68||74.52|76.98|66.37||
2025-12-16 11:18:19|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:20|usa_0253|MCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.0938|4.4063|4.4688|4.5313|4.0625|4.25|4.5938|4.9063|5.25|5.25|6.2813|6.3438|4.3125|5.6563|6.4375|6.5625|4.9063|5.0625|9.8125|11.5625|12.4375|12.97|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.695|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|282.34|274.89|335.35|380.77|390.64|322.03|301.57|284.52|298.27|290.15|316.88|336.8|364.96|379.42|396.99|487.74|499.98|503.94|479.32|509.76|490.78||
2025-12-16 11:18:23|usa_0254|LNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21|10|7|9|10|14|14|15.5|2|7|5.8|9.5|8|7.12|5.34|4.76|4.38|2|1.5|2.76|3.06|3.12|1|2.38|1.76|1.88|1|1.5|1.11|0.85|0.4|0.59|0.62|0.64|0.485|0.69|1.35|2.96|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05|56.69|67.39|84.9|87.46|104.81|132.9|136.77|160.18|175.36|157.34|139.77|163.2|182.15|155.2|157.79|185.26|224.01|228.56|236.99|241.82|208.46||
2025-12-16 11:18:27|usa_0255|APH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.2656|0.3203|0.3731|0.3848|0.4317|0.3828|0.3516|0.3809|0.4023|0.3086|0.3341|0.3984|0.4356|0.6133|0.793|0.9805|0.8497|0.4669|0.5127|0.5595|0.588|0.7314|1.0673|1.2491|1.4297|2|1.6681|1.1156|1.5822|1.2634|1.4812|1.3181|1.4047|1.2131|1.3859|1.2747|1.4766|1.7041|1.8913|1.9328|2.0375|1.8787|2.1944|2.4937|2.6494|2.6506|2.6106|3.1394|3.4719|3.5919|4.2581|4.0388|4.4725|4.5137|5.4188|4.6212|5.8288|5.94|2.9025|3.1775|4.1738|4.37|5.15|5.2062|5.3|5.09|6.2538|7.185|6.7575|5.8725|5.6662|6.995|6.6487|7.6087|7.74|8.8575|9.7375|9.4712|10.625|11.0025|11.975|12.8763|13.4075|14.115|14.2625|13.09|13.7625|13.2675|14.68|15.5775|17.065|17.3025|18.65|20.235|22.6475|22.8475|21.7325|23.645|21.985|23.4925|21.75|21.885|26|22.92|24.14|27.45|32.7025|31.42|33.63|38.315|40.29|38.005|35.43|36.765|40.215|38.76|37.725|44.19|45.495|54.62|66.185|67.45|72.65|66.6|89.93|108.86|140.9||
2025-12-16 11:18:31|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2222|2.6111|1.6111|1.4333|2.0244|2.1244|2.0444|2.0956|1.64|1.6222|0.8356|1.9467|1.6833|1.6967|1.99|1.8378|2.6944|3.9922|5.2389|5.5|8.2667|12.4144|10.0222|12.3656|10.4889|11.2911|12.3444|15.2922|24.5867|36.4089|31.3244|32.6211|32.8078|14.7256|10.1067|16.6311|24.7456|31.1711|38.5711|35.8633|29.4478|28.9211|36.4389|38.7778|42.3722|48.2456|56.8467|58.1222|54.6433|58.7778|56.6544|55.2811|42.9467|41.8778|49.4256|41.0822|52.2233|57.53|55.5556|54.1944|56.7722|57.78|62.5622|70.5233|76.2689|71.5267|81.8889|101.6311|111.63|133.26|142.15|153.2233|186.6667|176.9567|182.5367|154.95|170.4467|197.6333|177.9867|193.3433|243.6133|242.0167|245.6|280.7267|351.1867|324.34|290.33|227.64|205.74|270.39|229.39|307.84|312.68|310.84|385.6|402.12|492.63|542|573.15|552.34|473.295|573.48||
2025-12-16 11:18:35|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|35.73|30.41|35.24|45.47|45.58|48.68|53.02|58.34|53.09|47.15|47.7|52.82|58.07|58.44|69.89|69.6|89.85|91.09|91.45|105.35|83.39|82.59|81.13|79.46||
2025-12-16 11:18:37|usa_0258|HES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:38|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.0775|4.4375|4.97|5.375|6.4375|9.5|8.5325|6.25|7.9075|7.72|8.0325|7.8125|8|7.72|8.375|11.0325|10.875|9.5325|10.5325|9.97|12.235|17.1575|26.22|25|15.97|26.985|17.845|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.9|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|127.75|133.97|142.93|145.21|124.22|130.09|138.65|126.87|130.78|110.94|128|119.98|138.01|139.48|132.88|151.82|163.67|129.12|143.78|171.95|202.03||
2025-12-16 11:18:43|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|25.875|26.5|34.19|37.5|39|39.875|41.875|49.125|55.03|44.75|55.19|54.06|63.25|45.44|46.69|31.25|59.13|66.63|70.75|63.85|67.7|64.8|59.2|67|66|50.02|49.06|36.13|46.64|53.22|55|65.5|66.12|61.16|64|71.95|74.79|73.05|87.37|82.38|87.94|85.86|85.76|94.56|103.17|88.91|95.32|69.9|71.07|63.08|8.45|6.1|14.34|23.72|24.46|24.37|25.07|20.17|22.26|29.6|26.65|19.14|17.76|20.71|16.82|17.93|21.18|23.61|30.63|29.6|35.63|35.19|34.65|37.05|41.3|40.96|41.11|45.95|45.64|42.12|45.17|41.07|47.12|48.89|49.39|54.07|57.44|52.85|52.33|50.37|44.19|49.36|52.66|58.28|61.86|49.95|38.29|40.45|44.2|50.69|65.35|67.22|66.1|69.48|72.51|64.31|76.37|78.28|68.52|71.82|78.16|95.84|103.45|116.1|123.31|118.28|129.84|132.31|137.03||
2025-12-16 11:18:47|usa_0262|PH|price_second_month|0|||||||||||||||||||||||||||||7.4667|5.5704|5.3867|6.403|7.1644|6.5156|7.3126|8.7141|8.2993|7.5111|7.2859|8.3763|8.3763|8.9274|9.5141|7.0193|8.557|8.3348|8.7052|9.277|11.3333|17.6133|16.3333|15.5556|18.1111|17.3333|18.0578|19.4444|23.3911|28.6133|29.6667|31.0867|27.3733|19.3333|23.1667|24.7533|29.1267|29.1667|31.3733|24.1667|27.8333|23.2067|25.7933|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0133|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1133|52.0133|49.3667|55.6533|54.9133|67.5733|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|267.26|286.96|308.15|296.67|302.06|296.39|272.17|265|298.94|351.85|320.44|416.9|433.18|535.45|531.52|600.2|702.9|668.51|664.7|759.35|861.7||
2025-12-16 11:18:53|usa_0263|ED|price_second_month|0|||||||||||||||||||||||||||||23.37|21.75|23|24|24.25|25.37|26|25.87|28.37|30.87|31.5|35.25|34.13|36.75|31.12|29.63|27.63|27.25|25.88|27.63|29.88|28.25|28.75|32.38|27.88|26.13|29|30.88|29.13|30.63|37.94|42.5|42.81|47.38|50.81|46.75|48.56|44|34.5|27.56|32.63|31.31|37.25|36.87|39.15|40.9|38.62|40.8|43.77|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|76.25|65.65|77.24|75.45|77.64|85.77|99.26|97.74|98.04|89.35|93.3|88.96|90.11|87.21|94.55|101.56|100.59|101.52|104.49|98.23|100.36||
2025-12-16 11:18:58|usa_0264|ADS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:59|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|13.88|14.88|14.5|14.25|14.13|20.375|21.8125|21.5625|22.1875|19.25|21.225|15.1|16.05|19.525|18.85|16.9|20.15|22.825|26|42.8|31.875|39.79|37.65|29.1|28.2|23.9|20.2|14|14.57|9.36|12.38|16.04|14.24|16.21|13.57|10.59|12.42|13.18|11.91|13.36|13.75|19.06|19.55|20.88|21.63|23.87|24.05|24.69|26.25|25.61|27.83|25.63|12.55|11.43|15.65|20.75|22.25|19.6|18.56|18.14|21.74|26.84|24.67|18.3|20.25|24.77|21.75|23.68|24.99|26.79|33.74|30.36|34.85|34.3|36.7|40.84|40.36|40.27|39.83|34.11|33.69|26.74|31.4|31.19|31.31|32.19|31.7|32.78|36.17|32.54|27.32|24.1|20.35|19.35|19.54|15.7|17.56|14.4|7.97|10.2|16.23|22.42|28.53|25.32|22.33|21.24|19.34|16.47|19.11|17.66|14.38|15.92|14.27|15.41|15.71|17.09|18.09|17.39|14.46|21.89|24.45||
2025-12-16 11:19:03|usa_0266|XEL|price_second_month|0|||||||||||||||||||||||||||||35.88|29.88|33.12|34.12|34|37.75|41|40.62|40.88|43.5|43.38|46.75|44.12|47.25|42.25|41.25|40.88|43.25|45.13|45.25|47.38|42.63|47|49.25|47|45.38|47.13|47.63|49|48.13|54.88|54.94|56.88|26.5|27.19|25.81|26.06|23.56|20.44|17.56|22.13|25.06|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|67.36|58.59|70.88|68.75|63.73|67.33|75.34|74.25|70.22|64.57|65.29|57.13|60.84|52.69|55.45|61.23|72.56|72.1|70.1|72.39|82.11||
2025-12-16 11:19:08|usa_0267|DLTR|price_second_month|0.85876993166287|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296||3.1358|3.8025|3.7778||4.9758|6.2311|6.1304||9.0289|6.9578|9.7089||9.7778|8.8756|10.7644||13.1867|13.52|8.1667||9.28|6.2967|10.3033||13.1367|7.3467|8.19||10.59|11.1833|10.0233||9.1433|8.9833|9.59||8|7.2167|7.98||8.8333|10.32|10.0333||14.5167|13.5133|8.64||10.8967|12.12|13.8967||14.0333|16.2267|16.1||20.815|24.38|28.04||33.31|37.57|41.555||53.8|48.29|40.56||50.84|57.16|56.42||54.46|56.07|70.38||78.99|66.66|77.22||94.24|78.93|77.18||69.92|86.82|107.31||85|81.55|90.32||107.39|114.16|94.05||92.68|91.34|108.04||99.5|95.72|140.52||155.85|136.1|141.44||143.5|106.45|142.05||106.77|70.32|74.94||99.04|94.37|131.17||
2025-12-16 11:19:14|usa_0268|ROP|price_second_month|0.16066945606695|||||||||||||||||||||||||||||||||||||1.5788|1.9375|2.25||6.75|9.0625|8.125||6.5625|5.985|6.3125||8.75|9.6875|9.1875||12.1875|11.8125|9.7825||12.97|16.875|14.125||13.065|8.69|10.19||16|19.125|18.905||12.815|16.595|16.53||20.875|17.995|24.75||18.645|17.25|18.3||18.6|21.775|24.63||28.45|28.73|30.385||35.685|39.29|39.51||46.75|44.74|50.24||57.1|65.5|62.54||65.88|56.96|43.41||45.31|50.98|52.37||55.96|65.18|76.43||83.3|68.91|86.87||98.58|109.89|111.48||124.22|132.87|138.68||146.01|146.29|156.35||172.46|156.7|189.79||170.56|182.47|183.08||231.53|243.4|259||275.91|296.21|266.52||366.26|356.6|354.23||388.26|395.11|431.09||470.2|446.13|491.86||394.65|359.64|432.09||480.8|484.28|545.17||563.66|556.44|519.85||566.84|498.69|443.6||
2025-12-16 11:19:19|usa_0269|WY|price_second_month|0|||||||||||||||||||||||||||||19.53|14.81|14.32|17.21|22.86|21.02|18.07|25.92|26.62|26.77|31.09|33.44|36.6|33.11|35.93|47.5|41.63|45.63|38.38|40.75|43.88|46|45.25|42.38|45.38|44.38|46|46.25|49.88|57.75|52.81|49.94|50.81|37.56|50.13|55.75|62.06|56.25|61.25|51.31|49.63|46.31|43.75|53.74|57.21|56.75|52.85|61.82|65.5|54.51|52.6|49.85|50.38|59.5|57|65.25|60.48|62.51|66|66.93|64.15|65.02|66.31|68.29|63.96|62|64.68|85.91|81.96|68.17|73.18|61.2|62.33|55.49|37.62|24.16|33.58|37.39|38.94|40.4|42.58|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|29.04|33.87|37.96|36|37.61|38.88|39.52|34.16|32.71|31.25|28.66|32.75|31.35|34.38|30.03|30.49|32.26|30.1|25.91|25.87|22.21||
2025-12-16 11:19:25|usa_0270|NTRS|price_second_month|0|||||||||||||||||||||||||||||4.415|3.48|3.8933|4.7583|5.5017|6.8617|6.7533|7.6183|8.6317|8.4867|9.3983|10.3025|9.4575|8.9425|8.4825|10.625|10.375|9.5625|8.4375|8.5|9.6875|11.25|13.0625|13.1875|13.6875|16.5|18.1575|21.25|24.565|26.565|31.125|38.065|35.265|27.875|40.375|44.69|45.19|42.405|48.405|56.5|65.88|84.31|86.13|71.13|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.25|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.13|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|93.12|95.13|121.19|118.52|115.7|113.9|111.75|95.09|93.11|95.27|71.92|76.07|79.25|82.13|84.24|91.21|111.16|110.22|106.74|131.28|131.34||
2025-12-16 11:19:29|usa_0271|K|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:30|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:31|usa_0274|MAR|price_second_month|0.16269515201315|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.19|12.11|14.5||18.69|16.345|15.78||18.03|18.22|21.125||23.67|16.7|20.325||19.025|14.495|16.435||19.21|21.515|23.1||24.94|25.98|31.49||34.11|31.5|33.485||38.12|38.64|47.72||43.24|43.47|34.18||26.24|26.09|19.45||22.07|27.59|27.25||29.94|35.83|41.54||35.49|27.24|29.17||39.2|39.1|37.27||40.37|42.06|49.351||64.1|69.9|78.03||74.39|68.2|67.04||66.46|67.33|82.68||100.31|110.26|135.73||126.6|132.03|108.56||140.29|124.37|151.43||85.73|92.58|131.92||136.52|148.09|165.24||136.01|140.14|148.89||183.69|196.56|225.51||241.77|248.6|278.94||273.21|260.44|308.49||
2025-12-16 11:19:35|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:36|usa_0278|MTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.469|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|116.49|150.94|160.69|140.01|146.61|182.23|179.97|181.78|170.02|155.29|119.16|125.05|128.17|139.74|151.6|172.11|219.99|191.72|182.64|201.66|190.22||
2025-12-16 11:19:40|usa_0279|FITB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||10.7417|10.1728|9.7284|10.1728|10.5185|11.1111|14.4454|15.1852|16.1481|15.7778|20.7407|24.7052|22.8889|26|31.3333|35.1111|32.8333|35.46|44.2533|44.04|45.46|44.1667|46.6667|34.7067|45.3333|46.19|53.63|53.81|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|25.34|34.69|42.14|38.86|42.15|47.84|39.43|34.15|36.36|36.3|24.27|26.55|28.95|34.34|37.42|42.69|48.06|43.47|38.19|45.77|43.46||
2025-12-16 11:19:46|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.095|6.94|3.845|6.375|4.315|3.065|2.44|2.25|2|1.405|0.78|1.28|1.655|1.845|2.425|5.05|7.88|9.15|10.535|14.75|8.85|8.195|8.11|10.575|17.75|15.755|16.675|12.96|10.4|13.17|14.465|13.64|14.61|13.435|14.945|17.655|17.4|22.15|28.715|24.92|23.93|20.87|22.11|20.75|13.4|10.62|8.27|12.76|16.13|19.67|20.63|24.57|21.1|30.99|32.65|34.7|31.97|30.06|30.43|30.87|27.83|33.75|39.42|46.04|49.04|46.99|45.11|43.78|48.81|55.91|62.1|68.11|64.51|59.01|44.18|52.95|58.26|49.94|66.71|58.5|66.25|75.1|71.37|62.5|74.68|67.91|58.78|77.86|87.76|93.17|97.04|73.65|96.97|86.44|117.78|133.24|133.95|136.92|111.17|85.78|99.54|63.01|70.45|70.03|82.61|61.09|71.18|67.97|84.44|72.38|85.64|64.67|56.61|41.91|||
2025-12-16 11:19:50|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||6.0938|5.875|6.0625|4.9688|5.5313|5.7038|6.485|6.5625|7.9225|9.1575|9|9.8125|10.595|13.1875|17.75|17.0325|20.4375|25.94|19.5|30.72|35.44|38.44|33.065|36.095|51.25|55.63|57.69|61|61.69|62.73|48|70.44|71.28|70.08|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53|40.69|59.61|55.11|47.09|49.39|60.46|35.69|25.15|25.25|23.54|23.05|20.96|28.68|29.15|22.99|21.1|14.04|8.18|8.48|15.37|22.18||
2025-12-16 11:19:55|usa_0282|PAYX|price_second_month|2|||||||||||||||||||||||||||||0.5755|0.556|0.7413|0.7804|0.8389|1.1315|1.4339|1.4047|1.4263|1.9899|2.0924|2.2317|2.5021|3.0727|2.3511|2.0578|1.97|2.2062|2.294|2.8014|4.9054|5.7126|6.8319|8.9218|9.037|11.2593|9.5802|9.2602|11.9644|11.2978|14.1659|16.0919|17.9733|22.1111|21.64|22.6933|18.7067|26.2533|29.3733|35.0867|45.75|56.69|45.13|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.79|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25|87.32|97.49|113.82|123.28|117.76|126.73|128.28|118.31|115.86|109.86|125.47|111.05|121.73|118.81|128.02|139.33|147.67|147.12|144.33|117.03|||
2025-12-16 11:20:00|usa_0283|CAG|price_second_month|2||||||||||||||||||||||||||||7.229|8.9487|8.5596|10.0848|11.3169|11.6722|11.0238|12.9367|9.9681|10.6996|11.6217|12.1586|9.5323|9.3378|10.4078|10.2132|10.9447|12.3531|12.1119|12.0146|12.9367|14.6876|15.1739|17.8508|14.8821|16.5357|19.4071|19.6483|22.4224|27.3831|24.0293|24.7062|22.7142|20.1385|23.8347|25.2899|19.3604|19.8895|20.2786|16.6835|14.6915|15.9054|16.6368|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.4807|20.2319|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7147|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.271|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5232|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09|34.6|37.09|33.49|32.2|34.76|34.93|34.21|36.7|37.19|37.96|32.81|27.36|29.15|30.78|30.32|28.94|25.89|24.71|18.26|17.19|||
2025-12-16 11:20:05|usa_0284|PGR|price_second_month|0|||||||||||||||||||||||||||||1.0825|1.3028|1.2694|1.5633|1.5403|1.2981|1.3647|1.275|1.3725|1.6311|2.15|2.6083|2.43|2.9817|3.1992|2.8125|2.8333|3.1458|2.7708|3.24|3.1667|3.6983|3.7083|3.8333|3.8542|4.5208|5.8125|5.5108|6.5942|8.25|8.5|9.6567|11.49|8.12|12.365|10.7083|11.6983|8.5|6.7133|4.9583|7.8233|6.3175|7.7967|8.25|10.92|10.7725|12.2108|12.9833|14.8025|13.4375|14.16|13.0025|18|17.685|19.525|20.665|21.4425|20.075|22.7475|21.775|24.0175|24.1025|30.7475|26.8625|27.35|24.59|22.55|22.94|23.05|20.34|18.4|18.33|20.06|18.47|15.02|11.57|16.13|16.52|16.77|17.15|19.59|19.8|20.34|20.83|21.65|19.18|18.86|21.42|21.73|19.53|21.25|24.36|25.49|25.07|27.93|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|87.11|85.95|99.08|96.34|92.94|105.93|119.38|122.65|132.15|143.52|127.91|133.47|164.03|189.56|211.18|252.2|268.88|282|284.93|247.06|228.79||
2025-12-16 11:20:11|usa_0285|ES|price_second_month|0|||||||||||||||||||||||||||||11.43|11.03|12.2|12.69|12.96|14.03|15.14|16.09|16.3|18.15|18.38|20.02|19.62|20.5|17.93|23.38|22.75|23.25|21.38|22.75|23.88|22.88|23.88|22.25|14.5|12.75|11.88|10.38|9.13|10.06|12.94|12.44|15.94|14.63|15.75|15|17.63|17.56|21.13|18.81|22.13|22.75|21.56|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|87.51|79.48|81.19|90.73|82.27|81.8|92.32|89.69|82.86|75.36|69.23|63.82|59.41|58.7|59.23|67.53|64.49|63.01|64.81|64.07|67.18||
2025-12-16 11:20:15|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.54|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|20.82|24.9|35.15|44.37|46.53|74.09|62.85|56.92|47.89|46.45|32.8|29.51|26.44|26.32|43.93|32.1|46.43|33.25|28.25|31.95|39.2||
2025-12-16 11:20:19|usa_0289|ROK|price_second_month|0|||||||||||||||||||||||||||||5.7566|5.0629|5.7489|5.8485|6.0862|5.7795|5.5803|6.044|5.312|5.7566|6.067|6.7799|7.1784|8.608|8.2247|15.9551|13.6555|13.8472|12.9848|14.7555|17.4881|17.1509|18.7797|21.8458|22.3747|19.9295|24.6244|24.816|24.7202|22.9956|18.6839|23.1872|21.0793|13.8931|18.7797|17.032|21.1521|22.6621|19.0212|17.3425|15.7136|15.499|15.4262|17.6146|18.0132|16.05|16.5|19.75|21.94|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|255.56|243.28|263.72|325.45|336.2|266.58|213.2|236.94|264.22|294.93|278.6|312.08|275.44|285.08|257.53|272.03|295.14|287.15|315.55|343.43|395.86||
2025-12-16 11:20:25|usa_0290|MOS|price_second_month|0.67527993109388|||||||||||||||||||||39.375|37.375|44.125||33.5|35.875|33.75||35.125|33.5|34.875||46.125|54.625|56.75||42.875|41.75|42.625||29.375|34.25|45.375||34.625|44.5|43.75||54.125|63.375|40.75||37.625|39.125|39.125||35|35.25|32.75||30.125|19.375|21.375||17.375|14.5625|16.375||13.0156|14.5|15.5625||10.2|9|13||12.5|12.05|10.67||6.71|6.41|9.93||13.4|17.39|16.32||15.56|16.02|14.63||15.65|16.9|21.36||39.02|53.52|94.34||144.7|68.02|34.6||44.3|48.07|59.73||38.98|58.76|76.36||67.73|48.97|50.43||54.76|57.61|56.63||53.81|43.02|47.27||49.45|44.41|45.65||46.85|31.11|27.59||26.18|24.46|29.33||22.83|21.59|25.66||28.05|32.48|29.21||25.03|20.5|21.64||12.51|18.27|23.01||31.91|35.72|39.29||47.23|48.33|43.87||35|35.6|35.73||28.9|26.78|24.58||36.48|34.68|24.86||
2025-12-16 11:20:31|usa_0291|XRX|price_second_month|0|||||||||||||||||||||||||||||20.8045|18.0601|15.2587|24.9189|25.4677|25.7444|27.2241|34.7415|32.9324|33.0949|34.579|36.3354|33.2617|32.2738|36.1686|42.5926|44.1294|47.0407|43.1415|48.6873|49.785|53.0783|60.2136|57.1926|69.1054|72.122|64.5475|82.331|89.2468|99.4559|102.3408|117.0813|135.5235|115.6718|141.6094|145.4032|148.0378|126.3024|72.1352|57.3024|71.4765|42.8121|18.2841|15.9129|26.1088|24.2383|22.1306|25.5819|23.6323|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2623|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|21.89|25.48|23.45|22.51|18.42|19.71|18.82|16.62|16.31|16.49|14.07|15.89|13.99|18.65|14.06|11.33|9.14|6.63|4.89|3.98|2.78||
2025-12-16 11:20:36|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|26.76|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|62.7|55.24|56.49|48.88|52.22|54.04|53.74|55.21|55.98|40.8|43.14|51.4|59.58|66.87|66.87|68.58|71.1|72.93|76.1|92.47|91.03|68.17|76.47|72.65|80.04|81.12|77.18|86.79|86.6|78.89|78.6|84.69||
2025-12-16 11:20:40|usa_0293|DISH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:20:41|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|11.5|40.5|37.25|44.63|37.25|33|23.15|13.32|11.83|2.4|1.47|1.43|0.75|0.65|3.05|3.35|3.45|4.45|3.86|5.2|9.6|8.7|11.24|15.05|18.44|22.49|22.89|25.74|28.37|26.97|32.13|32.57|37.44|31.05|37.22|34.93|15.79|20.78|25.57|24.11|32.04|35.36|33.03|35.8|39.15|42.09|39.29|37.79|40.89|46.93|51.95|59.78|68.82|71.12|75.27|75|85.17|95.17|101.5|110.29|121.67|124.71|111.81|118.2|105.16|94.89|99.4|114.15|98.96|115.77|138.18|153.55|169.75|157.27|158.07|155.23|170.81|180.56|216.41|262.43|236.47|265.09|314.13|306.07|287.18|255.13|298.12|358.97|343.8|303.39|336.61|325.25|299.3|259.35|221.78|224.53|246.96|209.23|196.68|226.66|226.25|217.9|231.89|204.85|194.27||
2025-12-16 11:20:45|usa_0295|WHR|price_second_month|0|||||||||||||||||||||||||||||29.75|23.12|23.25|25.5|33.38|37|33.63|44|41.13|35.75|44.5|49.5|54|66|59.38|67.75|53.63|54.88|49.88|54.38|57.13|54.5|55.5|55.63|56.88|49|50|50.5|49.88|57.25|54.81|66.81|68.31|50.38|56|43.5|64.5|70.69|61|54.31|56.75|38.03|39.13|52.87|62.89|66.02|65.76|75.1|71.4|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|194.61|190.08|237.09|221.53|217.74|201.27|184.24|156.6|146.53|137.98|129.29|139.96|108.9|107.39|93.03|100.29|111.42|101.79|78.09|93.15|77.35||
2025-12-16 11:20:51|usa_0296|NUE|price_second_month|0|||||||||||||||||||||||||||||4.5231|4.2031|3.8519|4.4606|4.9919|5.2888|5.1563|6.0313|6.4688|6.2813|8.7188|10.8275|10.9688|11.3438|13.095|14.47|16.7825|17.25|13.625|14.0325|11.9375|12.25|12.47|13.47|13.75|11.72|13.595|12.0325|14.75|14.1875|12.5|12.875|12.875|9|10.5475|11.14|12.485|11.64|12.61|12.4225|9.7825|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.6675|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|53.7|59.82|102.54|117.56|106.26|131.62|132.46|132.94|149.95|167.44|132.06|172.1|169.97|192.3|168.85|151.91|154.69|137.47|109.36|148.73|159.49||
2025-12-16 11:20:57|usa_0297|LNC|price_second_month|0|||||||||||||||||||||||||||||9.4|8.0125|7.2725|8.7875|8.885|9.1775|9.705|10.665|11.0475|12.0325|13.7875|14.5525|15.5925|18.885|17.765|20.375|20.69|19.25|19.44|20.19|22.625|21.5|23.375|27.5|23.5|22.19|26.94|29.065|30.44|33.5|35.75|42|44.94|43|41.845|47.345|50.875|46.88|41.69|27.63|38.75|54.03|45.19|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|47.22|56.87|69.79|68.65|66.33|67.42|57.93|46.06|38.94|31.72|20.92|25.66|23.78|27.54|32.99|32.1|35.54|39|33.14|42.93|41.14||
2025-12-16 11:21:02|usa_0298|HST|price_second_month|0.21153846153846|||||||||||||||||||||||||||||3.7438|1.6868|1.7279||2.921|2.7367|2.7367||2.6544|2.8601|3.4147||4.1964|5.1426|6.9502||7.3254|7.5219|7.3254||8.0936|9.4247|9.9964||11.08|12.36|13.64||15.18|19.39|16.73||15.18|10.81|12.69||11.32|9.27|8.25||9.36|11.25|12.94||12.52|7.05|9||11.3|9.28|8.85||9.15|10.73|12.32||12.36|14.03|17.3||17.5|16.9|18.95||21.87|22.93|24.55||23.12|22.44|17.04||13.65|13.29|7.57||8.39|11.77|11.67||13.48|14.48|17.87||16.95|10.94|14.77||15.82|16.05|15.67||16.87|17.67|19.44||22.01|21.33|23.77||19.83|15.81|15.34||16.21|15.57|18.84||18.27|18.49|19.85||21.07|21.1|16.67||18.22|17.29|18.55||10.79|10.79|14.63||17.09|16.33|17.39||15.68|15.88|16.05||16.83|16.07|19.47||17.98|17.6|17.52||15.36|17.02|18.64||
2025-12-16 11:21:07|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|37|34.25|35.81|45|57.62|46.49|52.2|63.5|62.7|76.38|71.31|77.03|111.81|123.95|135.1|125.08|138.68|155.06|155.31|175.875|181.05|171.5|184.64|174.39|218.94|252.24|280.49|325.15|338.92|397.05|325.89|358.77|266.36|305.08|317.64|349.76|375.37|392.13|473.78|539.22|534.67|612.54|642.8|596.5|686.85|792.64|672.87|595.5|506.93|432.06|385.28|377.91|333.34|413.38|401.29|295.13|271.42|347.32|390.29|361.74|411.13|267.01|200.76||
2025-12-16 11:21:11|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94|29.69|28.88|30.94|29.25|31.81|28.56|23.31|18.5|25.13|24.75|29.5|28.17|30.65|32.89|33.78|36.6|34.51|33|31.68|29.5|36.81|29.26|34.65|38.63|39|40.24|42.23|41.24|44.3|51.03|46.96|51.08|52.42|57.06|59.84|62.57|69.23|61.44|68.56|67.59|78.71|72.64|58.58|42.56|37.79|45.13|43.08|38.65|35.21|36.53|35.11|38.3|44.62|44.25|44.47|44.29|46.79|43.7|42.46|39.48|39.01|37.47|32.63|30.78|33.82|34.24|36.88|34.98|35.68|31.96|31.39|33.47|32.81|32.73|31.29|32.43|29.24|32.58|34.14|32.33|34.42|37.38|37.83|40.75|41.24|46|47.69|44.53|42.26|28.59|26.56|33.14|37.91|38.87|37.66|41.85|42.96|39.55|41.24|39.54|37.39|36.07|36.94|36.61|40.26|43.92|42.55|38.77|41.94|43.62|47.72||
2025-12-16 11:21:15|usa_0302|HSY|price_second_month|0|||||||||||||||||||||||||||||8.75|9.5|8.75|9.97|10.97|10.47|9.5|10.5625|10.1575|10.75|11.5|13.095|13.25|12.125|12.72|12.8125|10.75|12|11.6875|12.25|12.9075|15|15.4375|18.845|18.1875|21.7825|24.94|22.815|28.065|26.69|30.69|33.345|34.565|35|33.625|31.125|27.125|26.78|24.565|21.97|25.94|21.345|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.365|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|147.89|145.65|173.05|177.7|177.49|202.26|211.71|224.67|235.17|238.32|259.7|214.86|187.92|187.92|197.83|193.06|176.13|172.71|160.69|183.75|188.08||
2025-12-16 11:21:21|usa_0303|SWK|price_second_month|0|||||||||||||||||||||||||||||12.745|11.015|10.99|13.305|14.43|15.665|14.585|18.735|16.32|15.545|16.32|17.185|18.55|17.395|16.475|21.5|19.375|21.69|17.875|20.19|20|22.125|25.315|28.25|30.315|27.5|29.5|38.25|41|42.63|44.06|47.88|47.38|39.38|30.56|24.31|32.56|26.38|31.13|23|26.88|26.75|26.94|34.8|38|41.89|41.79|50.43|42.58|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|184.31|174.84|216.8|193.27|174.76|162.7|118.69|88.1|81.72|85.61|74.97|94.38|90.9|89.29|87.17|102.36|89.45|86.53|65.43|74.29|71.52||
2025-12-16 11:21:26|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|26.62|25.62|30.5|29.9|33.47|30.41|32.67|32.93|34.79|35.43|33.85|37.44|35.49|38.44|40.99|40.23|42.65|42.85|42.8|39.98|38.99|34.39|37.04|32.59|20.36|24.72|30.19|32.23|31.05|35.62|34.57|34.8|36.35|39.86|38.14|30.49|26.7|28.8|27.97|29.09|26.98|30.31|34.95|33.09|38.02|34.39|35.09|37.91|38.14|39.27|40.47|38.82|39.49|35.82|41.44|41.53|42.61|42.3|43.09|45.39|44.08|39.39|38.56|44.68|48.32|52.96|64.91|68.68|71.26|74.48|66.62|75.6|79.5|82.31|96.7|116.86|121.47|102.45|96.56|109.9|115.2|121.03|124.49|129.07|138.46|156.81|172.63|171.18|161.2|178.82|195.12|176.68|137.14||
2025-12-16 11:21:30|usa_0307|EW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|1.3383|1.7458|1.9308|2.1908|2.1042|2.3775|1.985|2.0517|2.1933|2.2175|2.5267|2.37|2.51|2.6833|3.0208|2.9425|3.1342|3.5842|3.8092|3.6667|3.3325|3.4458|3.695|3.8908|3.82|4.2008|4.1833|4.025|4.1208|3.6342|4.8092|4.9342|4.1475|4.6342|5.32|5.1567|6.8567|7.6525|8.4217|9.595|11.06|14.1733|14.7883|12.575|11.005|12.1883|14.2283|17.0183|14.4617|14.3217|11.0767|11.73|10.9217|11.6267|13.5333|16.5433|21.6133|22.17|21.7867|23.48|27.1667|29|32.8333|38.3867|27.6167|31.3467|38.3567|37.8867|39.0667|44.5567|45.77|48.08|54.0033|56.43|56.9|73.9467|81.6467|68.28|74.9067|85.84|83.89|83.1|95.9|117.18|107.31|112.37|100.85|90.1|77.25|80.44|84.23|76.47|67.71|84.87|86.89|69.96|71.35|71.62|78.22|81.34|86.67||
2025-12-16 11:21:33|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:34|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|13.75|13.71|11.4167|11.6267|12|15.25|8.6267|10.73|10.23|6.3333|8.8533|2.96|5.1267|2.6867|2.3767|1|1.3133|2.3333|3.52|5.86|6.3|6.8833|7.55|7.45|7.8|7.38|8.55|6.9167|8.0833|10.1333|12.7267|15.17|15.4733|15.155|16.61|21.12|23.03|22.955|26.245|29.195|26.48|29.18|26.605|27.25|27.615|28.76|30.98|24.815|25.94|28.695|25.125|23.46|22.555|25.855|29.62|30.805|31.715|32.31|36.35|39.685|42.025|36.79|38.09|43.275|40.625|48.635|54|59.81|62.035|53.755|59.55|68.73|70.59|74.68|76.53|74.6|83.78|75.64|73.04|65.97|77.32|64.63|63.35|69.41|66.26|58.56|61.06|72.02|66.84|69.29|66.06|56.9|43.42|56.37|71.77|77.62|80.96|86.76|109.85|102.13|120.07|130.77|94.5|112.77|97.49|85.29|73.73|82.26|93.67|102.42|101.46|126.97|147.12|150.92|166.17|147.88|136.26|137.76|119.68||
2025-12-16 11:21:38|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9175|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|7.86|9.11|14.93|18.3|17.94|20.06|20.07|14.24|9.7|7.74|8.55|8.8|6.69|6.92|7.66|8.61|6.73|7.46|8.77|6.35|6.56|4.91|4.43||
2025-12-16 11:21:41|usa_0313|MNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:42|usa_0314|DTE|price_second_month|0|||||||||||||||||||||||||||||12.2182|12.6521|13.988|14.1411|14.1241|15.1706|16.9234|16.2597|16.8383|17.2297|17.2297|19.51|18.7697|19.7397|18.072|16.013|14.9324|16.1066|16.1406|17.6041|18.7952|19.6036|21.1521|23.4494|19.5525|19.3994|22.1731|21.3053|19.093|21.7392|24.3683|27.7121|30.2392|32.613|37.1225|33.7191|37.2246|33.9318|28.1291|25.6871|29.4649|29.567|32.2812|30.8943|38.05|36.8332|35.1401|35.2422|39.8197|36.5099|37.7181|35.2592|36.8673|29.7031|32.0855|34.4253|34.2126|35.1571|37.3352|37.6245|40.4494|38.9433|37.131|36.8418|34.3913|35.5144|40.0665|39.3943|44.9929|40.6791|41.7341|33.8723|37.6415|35.8718|31.6431|22.7772|25.7382|29.5925|34.1275|36.9439|38.7221|39.8623|37.9053|40.058|43.9208|43.0189|44.7972|45.9373|48.3537|49.6896|51.5444|56.8367|56.675|56.8963|56.7856|61.0569|64.7666|66.5789|69.3101|69.7951|67.4127|66.4173|68.4848|71.5734|77.155|79.0439|79.2055|86.259|93.185|95.5673|98.3326|85.7485|87.1524|94.5633|101.8806|105.1309|106.756|110.3211|106.305|95.0143|91.5258|100.9702|107.0453|100.1619|117.4086|120.34|108.34|121.59|132.71|130.34|116.01|109.71|107.6|103.38|104.11|108.35|116.53|125.02|125.78|133.7|136.65|136.65|137.03||
2025-12-16 11:21:48|usa_0315|BF.B|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.5355|0.3214|0.3072|0.347|0.3797|0.3797|0.4423|0.4153|0.4565|0.4551|0.4452|0.5205|0.5433|0.5554|0.5653|0.6286|0.6258|0.731|0.6827|0.8612|0.6556|6.9536|6.6539|6.1067|5.8069|5.7333|5.84|7.0933|6.608|6.8203|6.7392|6.6773|7.7675|7.36|7.1413|6.9717|8.2027|8.3861|8.4395|9.968|10.1675|10.2976|9.7707|10.3851|11.68|12.8981|12.7019|14.7883|16.4203|15.2427|16.352|14.1312|13.9861|15.5904|15.9808|15.8101|14.1269|16.1216|15.3195|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|79.43|68.97|74.94|67.01|72.86|67.02|70.16|66.57|65.68|64.27|66.78|57.69|57.1|51.62|43.19|49.2|37.98|33.94|26.91|27.08|30.37||
2025-12-16 11:21:52|usa_0316|CLX|price_second_month|0|||||||||||||||||||||||||||||10.625|9.375|8.97|9.845|10.1875|10.375|9.2825|11.7825|11.875|11.1875|11.345|11.6575|12.375|13.125|13|13.345|12.845|13.0325|14.5625|15.095|14.97|16.9075|18.9375|21.1875|21.2825|23.4075|26.0625|29.875|31.5625|32.845|38.97|43.875|41.815|48.22|55.53|59.155|50.47|45.25|44.56|40.44|39.63|36.19|44.69|35.96|34.64|37.25|39.52|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.36|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|202.96|181.05|176.73|168.05|162.85|145.79|145.36|144.34|148.65|155.44|158.18|156.45|143.35|153.31|131.56|158.31|167.17|156.39|131.88|118.2|107.94||
2025-12-16 11:21:57|usa_0317|RHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:59|usa_0318|ADSK|price_second_month|1||||||||||||||||||||||||||||5.23|6.415|4.8537|5.8775|5.86|5.64|5.8|4.0375|3.7588|4.5225|5.4938|5.465|5.1525|6.7112|5.31|5.37|3.625|3.0938|3.9063|9.9075|10.5325|10.75|10.9375|8.5625|9.4375|7.47|6.47|7|7.75|9.595|11.345|9.25|10.7825|9.6575|6.5625|10.6725|10.11|7.39|5.47|8.4375|11.375|8.6725|6.345|6.735|7.64|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|305.34|277.15|291.9|285.17|281.19|214.35|171.96|186.8|186.87|208.16|204.61|206.91|243.48|260.42|247.45|275.48|295.57|261.8|309.57|317.67|294.31||
2025-12-16 11:22:04|usa_0319|GPC|price_second_month|0|||||||||||||||||||||||||||||13.3111|11.6356|12.1556|13.5511|14.0044|13.9111|14.5822|16.1156|16.8|15.76|17.4|18.66|19.54|20.16|20.2933|25.3333|23.2533|24.5|23.3333|25.92|26.1667|26.2533|27|28.5|30.3333|28.5|30|31.1667|33.5|30.88|32|37|33.94|31.31|32.94|29.94|33.69|28.88|25.75|22.56|23.88|20.56|19.19|26.96|28.57|30.76|33.7|36.53|36.55|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|98.37|105.35|131.12|122.19|127.74|122.16|136.73|156.01|183.33|176.86|148.93|153.73|132.78|149.26|144.14|143.26|126.73|124.88|126.52|139.33|130.4||
2025-12-16 11:22:10|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.369|52.7376|34.9963|39.151|21.9746|23.2403|13.9799|20.3871|24.9994|16.9118|9.339|12.843|9.4034|13.9799|15.8106|20.9091|22.6182|20.9377|15.4244|17.2336|15.8749|16.4613|23.4191|23.8052|26.8515|22.5681|23.3762|24.9208|24.0913|27.4879|26.3724|26.2723|21.331|25.4142|21.2095|11.1768|10.9909|14.5234|19.9009|22.2177|24.5918|20.3299|23.8624|29.626|32.0216|36.5481|22.3465|24.978|31.8285|28.06|27.4951|29.2756|30.0122|30.5771|36.6482|40.8958|39.9876|41.0746|40.7456|40.94|41.55|38.58|34.33|41.81|39.85|44.36|47.09|45.56|52.87|59.31|64.2|66.97|66.9|61.84|70.54|67.46|80.38|74.67|76.63|85.31|71.62|88.37|100.94|118.49|127.14|147.81|157.53|159.65|132.33|118.77|121.55|149.65|138.34|120.25|111.82|139.03|145.51|129.63|148.48|134.34|116.98|118.01|128.35|140.6||
2025-12-16 11:22:13|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6806|2.928|2.5838|2.7631|2.7906|3.271|3.2578|3.6009|4.3574|4.1506|4.398|4.3431|5.3601|5.7317|5.182|6.4464|6.2672|4.453|5.4844|4.7895|6.0957|5.2095|4.453|3.5184|4.3705|3.7801|4.0275|4.8049|4.9753|5.6185|5.0577|6.6135|7.0808|6.6234|5.6647|5.7416|6.3903|7.8307|8.6861|9.9176|9.1127|9.8384|11.0083|11.5998|11.756|12.8555|13.1941|12.2639|14.4651|12.4706|12.7103|16.1936|18.5069|18.5817|21.2447|18.9599|22.7422|18.1859|10.4058|7.5866|14.1837|13.049|13.2865|16.475|16.3871|19.1974|26.5378|34.1332|31.8902|31.3976|28.9919|36.4333|31.5559|30.2497|29.159|32.7258|35.6549|42.4762|47.1338|54.0519|55.3185|54.7028|49.7506|54.0607|52.9084|38.3861|37.5504|28.7456|29.933|30.2497|31.314|37.1106|37.3921|40.8226|48.9765|43.1711|42.9072|38.5004|34.8149|35.7209|31.2085|28.7016|36.9875|27.7956|28.2794|35.7033|34.1727|39.5823|45.1151|37.5416|38.0694|36.0727|35.4658|33.1612|37.3921|44.2267|38.993|40.75|33.69|31.13|35.66|34.07|34.32|29.77|33.09|42.76|43.06||
2025-12-16 11:22:18|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.38|17|16.13|17.88|17.38|18.63|20.25|20.75|24.13|27.5|30|29.63|32|36.13|32.38|32.5|28.44|30.94|28.25|32.13|34.63|32.44|35.25|39.88|49.19|52.56|50.15|47|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.55|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|245.88|254.79|295.29|330.74|339.44|317.17|283.85|265.06|220.38|228.06|216.06|238.39|213.46|231.4|259.79|301.79|310.46|311.57|283.9|270.21|263.62||
2025-12-16 11:22:23|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:24|usa_0324|NI|price_second_month|0|||||||||||||||||||||||||||||4.3652|4.3324|5.0661|5.3817|5.9105|6.4105|7.304|6.64|7.095|7.7344|7.5664|8.8657|9.46|10.5216|9.8863|12.3988|12.6038|11.8373|11.989|12.9645|14.1408|13.4235|15.1655|15.4729|15.268|15.2188|15.8828|16.346|16.6001|16.7559|19.2151|10.5298|11.0175|11.989|12.0136|10.6323|11.452|9.7346|7.7098|5.3038|7.4024|9.8125|10.5298|11.7348|12.8292|10.3331|8.5665|8.6034|9.9314|8.1525|7.9885|6.9434|8.0377|7.9271|8.505|8.8985|8.3041|8.5255|8.9313|9.2797|9.8781|9.8945|8.8247|8.4148|8.9231|8.6771|10.1076|9.751|9.1034|7.7221|7.5869|7.0458|7.4147|6.7548|4.939|3.5864|4.3816|5.4145|5.8408|6.1564|6.1318|7.1155|6.8573|7.8533|8.3205|8.755|9.3903|9.8371|10.2839|9.9765|9.9068|11.3537|11.7758|11.9931|12.9604|14.272|15.3172|16.2599|17.1493|17.5879|19.3381|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|24.2|21.6|25.5|24.65|24.51|28.93|31.45|29.51|27.94|27.43|26.89|26.76|25.64|26.06|29.06|33.06|38.09|40.81|39.54|42.27|44.13||
2025-12-16 11:22:29|usa_0325|ETR|price_second_month|0|||||||||||||||||||||||||||||5.745|5.345|6.53|7.03|7.265|7.55|8.655|8.76|8.72|10.065|10.52|11.915|11.55|13.36|12.58|16.625|14.44|12.44|11.25|11.19|12.375|12.065|13.94|14.19|13.125|12.75|13.565|13.19|13.19|12.405|13|14.47|13.155|14.405|14.655|14.125|16.22|14.905|13.78|10.125|14.625|15.22|20.565|19.415|21.6|19.26|18.45|20.64|21.99|21.095|21.865|22.775|25.845|26.225|26.43|29.645|27.305|30.15|32.41|34.56|35.915|37.455|35|36.255|35.055|38.825|45.66|49.375|56.45|51.81|59.77|51.37|60.385|51.695|42.55|33.695|37.31|39.5|39.325|37.985|37.535|39.42|35.62|35.6|34.075|32.605|35.18|33.315|32.265|34.04|31.77|31.13|34.44|31.615|30.945|31.91|37.71|38.705|41.95|39.755|38.235|32.665|33.315|36.105|37.96|39.1|34.365|38.33|39.53|39.585|43.24|37.91|40.455|41.795|43.53|46.665|48.535|56.42|58.195|58.455|50.91|49.57|54.425|43.405|52.63|55.305|50.17|52.605|60.16|57.65|58.135|51.435|49.1|47.625|50.705|50.785|56.245|60.345|78.085|87.31|83.28|88.09|97.52||
2025-12-16 11:22:34|usa_0326|GWW|price_second_month|0|||||||||||||||||||||||||||||16.17|13.88|13.7875|16.2325|19.8625|21.185|19.35|22.895|23.195|21.69|26.295|25.12|29.25|25.96|26.91|30.94|32.565|32.5|25.94|30.565|29.94|29.75|33.44|34.19|33.44|33.625|39.75|39.5|40.125|44.44|47.25|48.405|52.78|39.25|42.25|44.5|53.06|43.56|47.13|42.81|40|28.88|36.56|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|418.3|372.71|462.16|433.7|481.41|477.06|487.07|554.94|603.06|668.43|649.02|714.14|786.19|973.46|921.46|984.92|1205.34|1021.21|1087.56|1013.5|948.63||
2025-12-16 11:22:39|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.75|11.7|13.69|14.565|14.69|13.75|12.75|12.5|10.875|12.125|11.69|14.375|13.125|12.94|14.625|17.44|20.44|24|27.375|34.845|24.5|30.38|33.19|39.13|46.81|49.38|35.38|24.63|22.88|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|78.81|93.27|93.27|82.73|69.82|80.72|58.07|40.85|59.93|70.64|80.97|98.94|107.46|123.35|147.68|164.62|244.06|246.1|256.97|363.22|266.25||
2025-12-16 11:22:43|usa_0328|ALTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:45|usa_0329|HOG|price_second_month|0|||||||||||||||||||||||||||||1.6587|1.3831|1.0731|1.6244|2.2969|3.1131|2.35|3.37|3.4987|3.265|4.3375|4.2313|4.2462|5.2062|5.3513|6.1575|6|7.0625|6.8125|6.72|6.095|6.9375|6.9375|8.97|12|10.2825|11.095|9.345|11.22|13.5325|13.22|14.5|17.905|15.375|20.97|28.94|25.53|27.25|30.5|34.065|37.25|49.88|45.44|43.35|46.97|48.59|52.58|51.26|52.58|49.31|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|40.29|35.67|48.47|39.53|36.63|41.3|35.18|38.57|47.13|47.55|31.11|33.75|29.99|36.27|35.88|37.44|33.63|25.76|24.21|29.12|24.49||
2025-12-16 11:22:50|usa_0330|CF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|33.464|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|63.47|45.8|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|38.65|45.24|51.79|45.42|65.24|72.22|100.12|118.35|101.34|85.59|67.04|76.77|76.41|79.9|79.68|83.09|89.79|81.02|88.89|84.45|77.68||
2025-12-16 11:22:53|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|13.42|16.56|13.4|12.4|14.28|25.35|31.04|31.03|71.26|51.85|38.29|40.38|37.24|24.97|21.65|17.72|14.19|19.03|18.6|21.4|22.15|11.56|28.05|18.94|9.09|8.8|11.61|12.76|15.3|11.87|23.19|13.99|13.98|14.46|13.83|10.47|7.95|6.36|6.57|8.78|14.6|12.38|26.89|30.35|27.83|18.91|16.17|16.94|25.01|22.92|21.51|21.86|13.27|13.95|16.99|15.63|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32|69.33|94.87|73.72|72.65|89.26|36.45|30.99|27.07|25.29|21.06|18.96|23.92|18.01|27.18|15.32|10.31|5.95|8.92|6.6|9.31|5.68||
2025-12-16 11:22:58|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.16|120|41.6|23.36|52.8|40|14.72|9.92|11.2|3.45|8.32|18.54|26.71|28.49|31.55|31.79|38.88|43.79|38.1|38.97|39.92|52.44|58.28|57.67|76.51|82.67|87.38|88.51|104.11|69.35|95.49|80.5|45.41|46.41|74.4|84.37|96.19|94.47|92.01|91.21|77.6|86.44|101.4|94.04|100.02|140.18|163.11|197.65|185.76|211.55|202.64|173.74|160.7|189.96|198.75|218.26|227.17|224.175|268.07|269.77|296.5|303.69|362|368.65|338.76|376.07|441.01|468.41|464.49|392.1|396.85|436.13|385.28|423.5|485.79|556.28|566.85|572.8|697.63|789.78|697.79|648.34|736.72|843.45|812.2|709.73|687.09|657.37|690.65|688.27|745.55|781.38|815.01|888.82|762.98|834.36|981.48|904.62|888.82|786.19|753.31||
2025-12-16 11:23:02|usa_0333|L|price_second_month|0|||||||||||||||||||||||||||||8.3608|7.0375|6.9942|7.8275|7.705|7.79|8.0542|8.2058|8.71|8.7575|8.93|7.8192|7.2242|7.1867|7.1675|7.9167|7.4167|7.5833|7.1983|8.0942|9.9067|10.9483|12.7917|14.1667|13.2917|12.48|15.4583|17.0217|16.2083|17|17.6883|16.73|15.125|14.0633|16.6667|13.0317|13.5517|13.0833|10.6667|7.4167|10.98|13.49|15.75|18.1117|22.9967|16.2733|18.9433|19.4433|19.0333|17.5033|13.4933|14.57|16.0333|13.72|14.21|20.0967|19.21|18.9333|23.3033|23.76|25.1|29.23|32.1933|30.7533|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|41.91|47.81|58.38|55.87|53.46|61.34|65.49|55.31|58.15|61.09|56|62.09|70.29|75.13|76.8|81.94|86.73|86.67|89.29|96.8|107.87||
2025-12-16 11:23:07|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.595|2.625|2.0325|2.68|4.4375|3.8125|5.4375|4.4375|8|8.5625|9.97|9.5|13.25|16.375|15.125|20.125|22.75|18.36|9.69|15.625|14.03|13|14.19|14.5|137.78|26.375|41.47|26.5|16.81|21.22|17.68|19.02|10.99|7.35|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|84.54|78.66|83.78|76.49|67.72|68.3|75.89|70.43|79.67|76.98|61.55|64.53|54.34|58.36|57.79|65.66|74.59|73.5|65.06|84.61|104.46||
2025-12-16 11:23:12|usa_0335|RF|price_second_month|0|||||||||||||||||||||||||||||5.4567|5.5|5.6667|7.54|8.29|9.2067|9.0833|9.1667|10.6667|10.54|11.1667|12.8767|10.8767|10.7933|10.0833|10.0833|11.3967|12.0433|10.4167|11|11.8333|13.4167|14|15.2933|15.75|15.25|17.8767|19.6267|19.9167|22.8333|25.7533|26.5|27.42|23.0867|25.8333|25.3333|25.2533|23.54|18.2933|13.5|15.08|14.5|16.1667|20|20.6867|19.6|19.18|21.6667|24.0333|35.72|34.74|32.38|35.04|35.26|37.11|36.9|38.02|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|15.27|20.63|23.41|20.43|22.75|24.19|22.09|21.67|23.21|23.32|17.27|18.34|16.68|18.63|19.35|23.42|27.26|23.71|21.44|27.39|25.45||
2025-12-16 11:23:17|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:18|usa_0339|AME|price_second_month|0|||||||||||||||||||||||||||||2.0563|1.5363|1.4252|1.7778|1.963|1.8148|1.8519|2.5185|2.6296|2.2963|2.3881|2.203|2.2593|2.0563|1.8519|1.76|2.037|2.3896|2.6119|2.6489|2.5556|2.5926|2.6119|2.4637|3.1852|2.9259|3.1481|3.1852|3.4637|3.4074|3.5185|3.9822|4.2785|2.8889|3.0741|2.5096|3.3985|3.083|2.963|2.5096|3.083|3.1674|3.3704|4.0889|3.9481|4.52|4.2741|5.1141|5.5941|5.0963|5.5067|4.8859|5.5126|6.2163|7.0074|7.3556|8.003|8.4593|9.683|11.36|11.3274|11.9378|12.6252|12.6933|13.52|12.7052|14.4933|15.1822|16.7733|17.7733|19.5556|18.9289|22.8|21.5733|15.5244|11.76|13.9778|13.9911|16.2489|17.3511|18.0444|19.1067|26.2978|27.9667|28.9933|26.0533|28.56|31.7333|33.8067|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|118.53|117.97|135.1|135.97|136.5|129.79|121.47|120.16|142.42|141.56|145.07|159.51|155.23|180.18|169.58|171.05|194.38|189.3|178.74|184.8|197.89||
2025-12-16 11:23:23|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||2.6951|2.6734|2.8438|2.6517|2.8541|2.882|3.0358|2.8644|3.0968|3.6905|3.7721|4.1216|4.7784|5.1578|4.4051|5.5962|5.3251|4.9952|4.182|4.2982|4.6281|4.3183|4.7629|4.4345|4.608|4.4732|4.7242|4.5894|4.5894|4.7334|5.0153|4.879|4.4144|3.389|4.56|4.0086|4.8883|5.6922|5.3917|5.8471|7.7058|8.7219|8.6351|8.8907|11.4929|9.913|10.071|10.1236|11.1583|10.8919|10.926|11.245|12.4718|12.227|12.763|13.3484|14.9934|16.2418|18.4319|18.3855|19.6896|23.3575|23.1654|22.5272|20.8482|22.837|26.8766|26.4615|32.2296|30.4762|32.75|38.1774|43.5118|30.9223|20.6748|19.0515|23.0786|24.578|25.4949|27.112|24.2806|20.1977|25.0736|30.5444|33.5678|37.0621|38.419|32.8491|28.7352|33.4315|37.2108|39.0881|49.4905|53.1088|52.7308|63.3749|66.2187|61.3737|56.3677|49.4472|52.7061|48.2142|35.4513|34.5343|45.3828|44.2986|43.4188|37.1055|34.2431|38.6234|36.9258|31.1701|31.9322|31.61|18.71|18.12|18.3|10.17|8.73|5.87|13.34|15.87|14.88|17.79|20.88|18.33|19.43|23.14|47.72|47.8|42.41|33.18|34.77|43.22|39.96|37.15|41.09|33.51|45.44|48.17|55.13|51.84|60.86||
2025-12-16 11:23:29|usa_0342|FLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:30|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:31|usa_0344|TXT|price_second_month|0|||||||||||||||||||||||||||||4.7725|3.96|4.83|5.91|7.1|6.8225|7.595|7.5225|7.5|7.6925|9.025|9.325|11.2475|12.37|12|14.5|14|13.8125|11.75|13.6875|15.22|17.125|19.1575|19.6875|21.1875|21.345|23.845|24.6575|29.625|31.19|29.565|37.47|37.095|31.375|38.845|39|44.53|40.375|35.75|30.5|31.375|28.03|25.315|26.49|28.805|26.195|19.825|23.765|23.46|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.325|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|45.1|50.34|68.47|72.67|70.8|73.13|65.29|62.38|71.38|72.53|61.87|77.71|76.66|89.07|87.61|91.2|85.63|74.73|74.03|80.16|83.16||
2025-12-16 11:23:38|usa_0345|AKAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.25|66.75|75.56|28.75|16.94|10.33|4.21|5.76|3.11|2|0.95|2.06|1.53|3.66|4.16|13.4|15.08|14.86|13.45|12.95|11.01|14.04|13.84|19.96|26.5|31.29|39.2|48.87|51.57|44.21|32.22|38.06|35.16|39.05|22.9|12.27|18.09|22.27|17.64|24|26.3|39.72|46.07|52.19|37.53|33.935|21.94|28.91|36|29.34|37.51|36.62|36.96|46.12|45.98|44.72|61.13|54.34|60.42|64.61|69.51|76.27|71.31|57.61|53.97|54.58|54.9|66.7|62.6|47.15|47.15|55.78|67.46|75.38|75.14|68.75|69.66|75.36|89.13|87.12|86.51|105.8|116.43|103.51|94.5|114.21|113.25|112.7|108.26|101.04|90.28|94.86|72.6|92.12|105.09|115.53|110.92|92.24|101.84|94.02|80.68|75.93|79.13|89.52||
2025-12-16 11:23:41|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.38|19.75|20.88|19.75|19.38|21|21.5|23.25|27.63|27|27.69|27.13|28.25|27|25.25|26.63|24.25|26.44|25.06|19.88|20.13|21.81|20.94|19.19|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.25|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|10|12.92|15.91|17.08|18.86|15.3|11.75|9.57|12.7|11.95|9.64|11.69|11.47|16.41|15.12|15.97|21.21|18.04|16.18|18.4|17.36||
2025-12-16 11:23:46|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.0399|0.0401|0.0978|0.176|0.2648|0.3412|0.1365|0.2705|0.3865|0.2289|0.5575|0.3697|0.1432|0.0713|0.0959|0.1073|0.1909|0.1331|0.1933|0.22|0.1706|0.121|0.1963|0.198|0.2227|0.2857|0.3047|0.4772|0.3548|0.4932|0.6168|0.4797|0.6885|0.906|0.8505|0.4948|0.468|0.2677|0.2018|0.2465|0.2823|0.3757|0.467|0.435|0.2552|0.292|0.385|0.4615|0.3984|0.3127|0.3465|0.3849|0.3455|0.3335|0.3065|0.3207|0.351|0.389|0.4005|0.4477|0.4635|0.4612|0.5012|0.5231|0.5028|0.6162|0.824|0.8908|1.1752|1.713|2.6685|2.7233|3.614|4.4692|4.8375|5.7897|5.9225|7.0255|3.3375|4.489|4.1057|4.3518|5.8825|6.59|9.4977|13.5305|13.055|13.3483|20.0025|20.716|29.411|27.286|15.159|12.139|14.614|27.777|42.302|43.499|49.522|90.356|123.54|121.44|134.29|108.38|157.99|186.58|176.29||
2025-12-16 11:23:50|usa_0348|LH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.981|1.8534|1.6645|1.6387|0.8333|0.5906|0.8054|0.6185|0.5648|0.4424|0.4167|0.4575|0.2427|0.2813|0.3887|0.524|0.6185|0.8054|0.8591|15.4375|25.4092|30.51|34.4703|30.1234|33.4609|33.0313|34.9986|42.1375|27.0178|20.6177|23.8564|27.6192|25.9869|31.0297|33.6671|35.5312|35.7288|41.1925|41.141|41.6221|42.3695|44.5773|49.9207|50.9945|58.7777|60.8223|68.4509|67.6434|66.7156|62.4288|66.4149|63.391|62.8412|54.4308|47.2576|52.3691|59.9547|62.6779|62.9786|64.9545|62.3859|70.4697|77.4282|86.6203|71.7583|73.6397|77.222|71.5436|75.5554|72.6689|76.1138|85.4691|82.2304|87.4965|80.3576|88.1237|92.1184|89.8934|105.6917|101.3276|101.2073|104.4117|94.3605|109.9183|117.6328|108.1143|122.2117|119.4111|134.7627|135.9654|148.3618|155.1399|148.5079|125.1153|127.3489|139.6938|143.9462|148.0096|150.9305|150.6126|150.982|171.6771|206.1001|235.7982|260.6254|245.1192|233.032|211.9504|193.5233|206.7788|205.6276|182.5787|208.1|216.91|215.83|194.91|229.89|241.16|251.04|248.97|277.99|268.78||
2025-12-16 11:23:55|usa_0349|KEY|price_second_month|0|||||||||||||||||||||||||||||8.99|7.455|7.8|10.195|12.715|14.08|14.025|18.15|12.44|12.025|14.03|16.045|15.29|15.165|13.715|19|16.25|16.44|12.19|14.5|15.25|15.5|18.44|18.815|19.375|20.125|26.19|26.75|27.19|30.315|33.72|35.03|37.94|25.5|30.69|32.25|34.75|29|27|16.94|21|20.19|24.94|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|15.46|20.14|23.04|20.32|22.44|25.07|19.96|17.69|18.81|18.29|9.34|11.33|12.39|14.27|14.37|17.06|19.48|17.32|15.86|19.36|18.38||
2025-12-16 11:24:01|usa_0350|MSI|price_second_month|0|||||||||||||||||||||||||||||48.3409|41.9242|29.4584|34.93|41.5625|39.7367|34.7842|44.3334|46.6667|49.7992|60.0076|68.5417|94.5001|111.8484|109.3751|119.0701|109.0834|126.0001|132.1368|134.1668|140.0001|174.1368|143.5001|128.3335|155.7502|124.5535|129.2201|130.6668|154.8868|171.2202|146.7201|129.8035|123.6668|100.3334|144.3868|163.9168|193.2235|215.2502|272.2069|401.3337|218.7502|253.7503|140.4201|106.1901|102.9001|121.8001|115.7801|91.0001|111.9301|84.0001|78.6801|58.9401|59.6401|75.1101|98.2801|129.1501|138.3901|113.0501|134.8201|109.6201|121.5901|153.1602|168.6302|149.8002|147.6301|163.6602|155.1902|129.6401|127.3301|118.6501|111.7901|69.7901|65.3101|65.9401|30.17|24.64|42.42|50.26|56.0701|47.32|47.95|52.6401|53.6201|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|171.53|175.48|205.31|244.22|253.18|220.43|219.74|243.41|272.2|262.81|281.92|283.57|322.87|330.39|364.91|442.04|499.7|440.22|415.38|472.46|369.68||
2025-12-16 11:24:05|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.98|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|60.84|78.19|89.54|75.54|86.57|99.13|118.32|101.91|104.16|96.17|93.94|111.39|108.41|91.67|106.42|95.18|89.66|69.88|79.24|79.87|96.51||
2025-12-16 11:24:09|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.73|27.82|30.45|33.73|33.73|34.52|36.89|42.18|47.97|47.93|47.78|58.05|59.9|62.13|62.63|63.79|60.63|63.88|62.18|71.81|73.445|73.08|73.64|68.22|78.79|83|83.96|82.92|79.52|80.16|93.82|102.19|105.66|118.89|120.06|125.38|142.21|161.54|145.98|155.11|160.46|189.13|194.48|188.36|173.7|201.76|229.32|194.27|170.94|187.85|178.65|171.11|215.76|241.67|240.03|242|253.64|272.82|290.73|296.91|313.77|267.7|224.87||
2025-12-16 11:24:13|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.6834|7.2512|6.5907|7.9861|5.2914|6.5418|6.9827|6.9082|7.9861|7.5452|7.5452|6.9572|5.0229|5.9166|3.3434|2.5105|3.6746|3.4551|3.6021|5.1817|5.5971|7.3982|7.1179|7.8783|8.429|9.7166|9.793|8.3408|7.8391|9.6343|11.3138|13.2168|14.0124|13.1619|12.2055|12.7739|14.1771|15.8546|16.3407|16.7209|18.2848|18.0653|19.5469|20.1975|20.4484|20.9814|22.8079|23.1842|23.4468|21.8398|22.9216|14.0046|14.377|17.8497|20.7659|19.4646|22.2749|22.1103|20.6953|22.4885|27.0372|28.1503|25.8338|25.2185|29.0126|29.1263|30.1062|31.6583|34.9704|37.7415|39.6072|44.683|46.6585|46.8976|46.9133|53.7764|54.8935|55.5285|53.6236|61.3333|64.8492|68.0946|64.1985|58.3858|67.244|72.1082|68.075|56.0106|51.8872|54.2468|60.8944|69.925|59.3|64.46|61.62|68.9|60.94|60.72|66.44|64.31|61.85|76.04|75.59|71.06|86.38|85.64|73.41|80.92|78.31|73.9|76.54|66.73|76.47|69.34|70.55|77.05|72.17|69.99|69.58|74.57||
2025-12-16 11:24:17|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|23.875|11.8333|17.8733|17.3333|19.5|17.7933|19.8333|26.2067|22.3333|37.0867|29.46|34.3333|37.3467|47.2667|45.2333|44.42|46.2667|34.9333|36.34|28.2733|36.6667|45.2|44.3333|56.3333|48.75|49.05|63.38|64.76|66.7|72.61|78.84|98.43|90.2|92.53|102.11|113.49|130.2|113.25|124.25|96.35|102.5|95.22|28|35.98|56.11|65.33|65.21|71.13|71.65|64.21|87.41|106.75|105.73|87.16|94.57|106.39|103.07|117.62|128.87|146.23|164|174.32|200.25|188.05|188.6|211.15|203.59|216.42|223.66|186.44|177.23|138.69|173.52|142.05|148.1|167.93|153.85|176.69|198.67|189.36|159.26|146.09|111.12|109.61|83.82|76.63|85.37|75.22|66.62|68.65|87.12|139.97|164|170.11|170.13|138.36|133.62|127.36|160.42|159.41|139.09|134.01|135.55|156.31|162.6|173.83|187.54|170.85|176|224.82|268.83||
2025-12-16 11:24:21|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7485|24.597|24.0667|20.418|22.6772|20.4816|23.0696|22.0726|21.415|24.597|25.7213|28.4366|28.967|29.7837|29.964|31.0777|32.1384|33.8567|37.9721|35.0764|33.6445|31.2368|36.6356|37.3039|39.6267|46.6696|48.2606|53.0336|61.1266|59.8007|65.7087|70.1423|78.3307|92.1831|105.2293|118.3287|143.4454|154.7309|148.579|118.2756|110.2039|97.0516|105.7491|91.2179|20.1104|12.325|24.2894|37.4311|47.1151|54.158|66.0693|63.9374|69.368|80.3247|95.4712|76.623|69.8347|80.6642|79.5611|85.4902|79.9535|86.5721|92.2573|92.4801|95.9591|105.3566|116.1331|115.9846|123.1865|134.6312|125.8594|109.7902|125.2442|93.5301|107.5098|124.8624|111.7525|119.5166|107.1598|102.2276|108.4326|102.8004|103.4368|110.7342|102.2701|96.2242|91.2179|85.0872|90.5072|83.1992|44.6755|49.5971|61.413|71.1835|81.6441|72.2244|71.5545|79.52|61.77|44.17|41.96|34.05|23.13|39.26|36.57|48.48|52.97|66.64|78.19|64.54|56.77|56.89|47.13||
2025-12-16 11:24:24|usa_0357|SJM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|19.625|17|17.625|16.625|21.75|27.75|23.625|26.125|24.75|21.5|24.75|22.25|22.25|21.125|19.5|18|19.25|24.31|27.95|26.2|26|25.65|35.38|33.8|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52|115.6|126.53|129.57|120.03|135.82|135.41|128.01|137.41|158.46|157.37|147.67|122.91|126.38|125.87|109.04|121.1|110.12|118.41|98.2|108.6|101.68||
2025-12-16 11:24:28|usa_0358|SRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:29|usa_0359|DOV|price_second_month|0|||||||||||||||||||||||||||||6.7795|5.4203|6.0062|6.885|7.3236|6.4447|5.8588|6.4246|6.8013|7.0942|7.4491|7.9312|7.9931|8.7682|9.9182|10.2547|8.882|9.6788|8.5472|9.96|10.9745|13.3515|13.0167|14.8982|15.9026|14.7308|17.8712|16.6157|19.2103|23.1441|22.4511|25.866|25.1093|18.2461|23.8572|22.7658|25.2366|25.9061|29.1268|25.8191|31.1356|32.7292|27.4127|25.6852|28.3836|24.0514|24.6808|26.4954|23.8304|19.2371|20.8039|17.0877|20.295|25.4575|25.7053|26.2409|26.0869|25.2633|27.0846|25.8927|25.3571|27.252|27.0846|32.0998|32.7024|32.5551|33.68|31.9993|33.5126|33.0774|30.9883|27.7944|36.211|33.064|19.9736|16.6994|21.0517|23.1608|27.3725|30.3053|30.0575|29.9705|36.6998|43.0207|45.016|38.5144|36.8069|42.8667|37.8716|38.7085|42.5787|49.1139|52.3948|56.948|60.7579|63.1416|70.3699|70.9269|62.1447|58.1573|60.8613|50.0048|53.1931|49.0604|53.8792|58.5205|58.6093|64.6551|66.6327|68.5134|78.8695|80.7987|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84|122.03|123.26|150.5|174.36|163.85|156.86|133.91|124.96|141.95|149.9|133.33|148.3|141.16|165.38|183.82|186.03|205.9|198.77|177.75|178.86|185.28||
2025-12-16 11:24:34|usa_0360|FAST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5078|0.6134|0.6603|0.7306|0.8906|1.0313|1.2969|1.1213|1.4063|1.4531|1.3438|1.1328|1.4609|1.8009|1.6563|1.3713|1.5469|0.9122|1.2891|1.1875|1.6016|1.5666|1.2031|1.3809|1.9728|1.9963|1.9259|1.875|2.0972|2.0547|1.8841|2.3356|2.4694|2.2012|2.2331|2.0787|2.0894|2.5269|3.105|3.0275|3.235|3.9238|3.8225|3.6538|3.6325|3.7862|4.9625|5.4887|5.375|4.585|4.4988|4.4088|5.4175|5.7012|4.955|5.0825|6.18|6.4912|4.8137|3.765|4.1525|4.525|4.635|5.5462|6.305|5.6588|6.69|7.7663|8.295|8.3675|10.4125|13.17|11.0575|10.7725|10.4525|12.9075|13.045|10.9975|11.6325|11.7975|12.1875|11.32|11.3|10.3875|10.3775|9.635|10.145|11.3225|11.5075|10.7775|11.85|12.5075|10.7925|10.6675|13.0975|13.68|13.3075|14.59|14.815|15.735|15.295|15.31|17.76|17.11|20.63|24.43|24.725|23.185|26.52|27.925|29.585|25.73|26.78|25.165|25.755|25.78|26.925|28.79|29.985|36.505|32.99|34.14|41.78|37.865|41.34|49.66|40.4||
2025-12-16 11:24:39|usa_0361|LRCX|price_second_month|0|||||||||||||||||||||||||||||0.186|0.1111|0.114|0.136|0.1973|0.2527|0.2807|0.3056|0.2556|0.3|0.464|0.5916|0.8222|1.0471|1|1.2|0.9583|1.1833|1.4083|1.3333|1.9083|2.0083|1.825|1.2293|1.325|0.7863|1.196|1.271|1.2127|1.8833|1.021|0.9417|0.7937|0.3647|0.596|0.9853|0.925|1.8813|2.5877|5.2043|3.213|3.013|1.5|2.15|2.762|2.831|2.192|2.164|2.274|1.163|1.624|1.333|1.785|2.561|3.196|2.557|2.513|2.155|2.601|3.144|3.065|3.17|3.755|4.31|4.479|4.273|5.26|4.466|5.372|5.363|4.585|4.024|4.07|3.676|2.02|1.956|2.619|3.07|3.399|3.391|3.786|3.611|4.54|5.49|4.6995|3.716|4.077|4.17|3.73|3.413|3.512|4.23|4.678|4.667|5.211|5.173|6.204|7.191|8.264|8.246|8.225|7.277|7.82|7.33|8.281|9.332|10.602|11.854|15.517|16.598|19.233|19.186|19.818|17.309|15.696|17.609|17.461|21.051|26.683|29.343|27.367|33.634|45.266|56.719|64.985|60.482|67.985|56.135|52.003|43.791|47.238|48.601|61.67|70.24|71.592|93.825|93.244|82.101|73.88|76.74|80.79|100.15|156||
2025-12-16 11:24:44|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3|0.3375|0.3031|0.2906|0.2469|0.2813|0.25|0.3063|0.3094|0.2875|0.2625|0.2406|0.2562|0.225|0.2|0.2313|0.3016|0.2469|0.3281|0.3454|0.3719|0.2579|0.2117|0.225|0.1891|0.1625|0.093|0.1805|0.1943|0.2988|0.3669|0.5414|0.6985|0.8307|1.112|0.8267|1.1325|1.725|2.177|2.141|1.9265|1.741|1.586|2.1295|2.221|2.573|2.693|3.159|2.7805|2.129|2.38|2.5585|2.6605|2.408|2.051|1.872|1.7085|2.131|1.919|1.562|1.919|2.354|2.3345|2.736|3.388|3.399|4.247|5.207|6.316|6.137|7.223|8.547|9.135|9.548|8.962|10.399|11.198|12.237|14.642|14.112|13.004|13.39|15.386|17.624|17.428|17.062|17.87|16.914|19.22|16.79|15.014|14.182|11.03|11.902|13.648|12.986|14.862|17.656|19.026|19.07|20.156|20.376|18.888|17.702|24.404|29.766|28.162|31.792|36.34|38.85|45.066|40.758|37.472|37.03|45.262|46.652|41.918|43.7|40.602|50.864|57.058|53.51|56.734|55.35|48.4|61.76|54.78||
2025-12-16 11:24:48|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|31.21|32.96|36.72|45.46|53.76|67.08|54.39|56.9|63.96|79.06|77.26|68|84.91|53.01|71.63|72.62|83.42|93.18|105.36|110.41|126.63|156.76|176.3|182.1|165.74|229.5|264.19|265.78|281.28|352.94|377.98|453.34|527.48|550.26|454.4|621.85|647.7|550.15|467.47|459.99|396.85|431.86|549.12|561.82|665.24|752.84|728.86|838.22|1070.07|922.29|1021.84|864.66|817.97||
2025-12-16 11:24:50|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|557.81|403.06|483|615.41|572.55|612.72|607.47|625.25|656.21|579.59|606.98|629.36|743.87|783.22|902.74|970.2|1172|1326.19|1373.21|1260.32|1367.2|1431.5|1395.04|1341.19||
2025-12-16 11:24:54|usa_0365|COH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:55|usa_0366|KSU|price_second_month|0|||||||||||||||||||||||||||||2.5704|2.3113|2.1051|2.4654|3.03|3.1249|3.0174|4.3755|2.1265|2.2459|2.8565|3.6386|2.2793|2.388|2.7747|2.8376|2.8451|2.4364|2.012|2.3189|2.3107|2.7665|2.908|2.9162|2.798|2.5622|3.1595|3.301|3.4506|4.7082|1.9416|2.3384|2.6647|2.0674|2.6842|2.9395|3.5368|2.9118|3.7411|4.9515|4.2284|9.25|8.44|14.98|16.09|13|13.88|14.34|16.57|15.15|12.75|12.15|11.93|12.15|13.3|14.05|13|15|17.01|19.62|19.99|20.11|24.97|23.17|26.53|26.35|27.05|32.06|41.05|30.39|34.43|35.8|49.96|51.43|21.92|17.69|16.49|23.9|28.63|34.3|38.17|33.57|47.34|53.84|58.89|54.16|68.03|69.58|65.98|77.33|78.15|102.97|110.7|105.42|121.02|93.92|107.52|115.36|118.94|115.84|90.5|92.74|90.92|81.71|93.1|96.72|88.71|88.63|95.2|103.43|112.14|103.04|107.15|115.96|103.05|108.64|113.28|125.8|152.42|150.68|150.52|182.04|186.17|212.34|297.68|280.67|290.85||||||||||||||||||
2025-12-16 11:24:59|usa_0367|TRW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:00|usa_0368|CHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.8333|2.115|1.7083|1.5|1.74|1.9067|1.5208|1.6875|1.6667|1.7608|1.875|2.2192|2.2083|2.3858|2.4483|2.3908|2.5258|2.255|2.88|3.4792|3.5575|3.875|4.6667|2.8433|3.0317|2.99|3.5317|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5667|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83|87.77|78.75|85.73|83.66|89.38|97.85|90.06|83.71|81.87|83.78|92.45|96.77|96.63|100.12|107.01|101.88|110.13|111.2|98.31|93.16|85.16||
2025-12-16 11:25:06|usa_0369|XLNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:07|usa_0370|EFX|price_second_month|0|||||||||||||||||||||||||||||7.445|6.15|5.395|7.46|7.23|6.805|5.51|6.63|6.97|6.435|7.475|8.125|8.03|9.755|9.865|11.75|13.94|14.75|12.875|15.44|15.69|19.44|20.815|20.75|24.75|25.5|32.75|29.75|31.25|29.44|34.13|35.94|36.38|35.63|41.5|37.75|36|30.5|24.75|21.19|27.69|25.44|33.25|30.31|35.08|26.03|24.89|30|27.63|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27|166.9|161.88|235.04|272.26|278.65|218.34|202.58|188.75|197.37|202.53|208.62|206.7|217.71|273.59|231.39|307.13|261.56|245.2|264.19|246.3|212.37||
2025-12-16 11:25:12|usa_0371|PNR|price_second_month|0|||||||||||||||||||||||||||||2.7454|2.0023|2.3268|2.8461|3.3565|3.3173|3.5053|4.5395|4.225|3.5199|3.9362|4.6022|5.2211|5.6005|5.3084|5.4494|5.2496|6.23|6.0252|6.6229|7.0862|7.0795|7.7729|8.3202|8.4377|8.6358|9.2368|10.0393|10.5664|11.4931|12.2217|13.3935|14.3202|9.361|12.6548|12.7186|14.8171|15.2771|12.4668|11.5435|13.1786|10.9122|9.4651|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5754|22.3214|26.8743|27.8279|29.8895|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.9051|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1095|40.3652|47.4901|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.668|47.7855|46.1269|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14|51.82|55.93|68.97|77.16|73.69|57.91|50.17|44.5|45.77|55.94|55.47|70.26|64.54|77.79|81.38|88.69|108.99|94.2|99.18|107.53|105.24||
2025-12-16 11:25:17|usa_0372|ATVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:18|usa_0373|MHK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.1667|15.2917|15.875|17.5833|14.1667|17.25|20.1667|26.25|30.38|26.56|37.31|32.5|29.13|22.63|24.94|22.19|23.81|23.75|23.69|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33|125.83|174.99|210.68|197.76|167.87|140.78|141.46|110.36|101.33|102.85|92.04|101.39|88.31|118.62|121.93|155.14|138.83|117.59|100.61|132.69|115.9||
2025-12-16 11:25:23|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.9844|1.8594|1.875|3.18|2.0313|2.375|3.3906|4.4375|4.4375|4.8675|6.3288|11.21|12.6575|13.97|17.9075|41.53|82.75|80.5|127.38|64.19|16.81|13.7|6.8|21.87|20.38|12.44|7.33|10|11.19|16.08|20.53|20.44|21.53|21.53|23.05|33.22|27.66|28.27|23.74|27|36.03|35.3|37.01|39.28|36.52|29.19|26.91|24.96|20.05|21.66|18.23|13.97|14.84|19.72|26.68|34.36|32.54|37.31|49.79|54.96|48.1475|52.78|33.93|36.27|44.77|31.82|32.88|33.55|34.16|37.78|42.62|41.14|36.9|36.52|42.96|41.45|35.46|31.56|29.6|26.53|27.29|24.59|35.82|35.27|41.85|40.05|43.76|55.32|61.69|78.53|85.89|59.67|69.34|61.7|52.51|62.25|41.69|44.37|43.84|66.24|72.67|81.82|89.76|91.99|83|65.24|61.85|60.06|63.85|76.4|75.88|88.16|104.97|128.8|123.51|116.08|87.84|106.55|118.46|114.11||
2025-12-16 11:25:27|usa_0375|BBY|price_second_month|1.4565217391304|||||||||||||||||||||||||||||0.4307|0.19|0.287||0.7222|1.1574|0.787||0.6667|1.0833|1.5||1.4352|3.3472|2.5589||2.7222|4.1811|3.4444||2.8889|2.3056|1.6944||2.07|1.82|1.1111||1.4444|3.1044|5.6389||10.3889|10.6667|20.1667||33.1689|24.7778|21.2222||32.3333|22.3067|22.1333||29.76|24.4|32.8889||21.9333|13.74|17.3933||29.1|38.8733|33.5933||32.1067|39.48|35.86||51.0667|44.26|50.66||45.34|55.25|50.4||44.59|48.52|48.73||39.72|26.88|28.02||37.37|38.18|36.65||34.66|42.98|34||27.6|26.23|23.95||18.09|15.21|16.26||30.09|42.8|23.54||29.73|34.14|35.2||32.29|35.03|27.93||33.6|38.91|44.52||58.34|55.98|73.06||75.03|70.16|59.24||76.53|71.83|84.69||99.59|111.55|108.82||112.35|122.24|99.28||76.99|68.41|88.72||83.05|66.82|72.49||86.52|90.43|85.86||65.06|82.14|||
2025-12-16 11:25:33|usa_0376|TSN|price_second_month|0|||||||||||||||||||||||||||||10.9133|9.1833|9.7067|12.2433|14.3467|12.4133|12.0867|11.8533|12.02|12.8333|15.26|15.9933|15.5933|14.1467|15.3533|13.9|13.94|15.6933|14.7333|15.96|14.5133|16.72|15.44|14.6467|15.9667|15.82|21.3867|19.86|20.13|20.89|18.13|19.5|21.13|16.5|20.69|20.5|23|16.06|17.38|10.31|9.88|9.19|14|12.61|12.74|10.55|12.03|12.99|14.76|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.52|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8|65.2|67.67|79.5|78.52|78.96|92.66|89.61|75.38|66.28|59.24|50.64|53.27|46.84|54.24|57.25|64.31|64.5|61.34|56.16|56.78|58.05||
2025-12-16 11:25:38|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.17|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63|102.76|121.42|129.03|101.69|91.69|96.26|58.19|60.21|75.57|108.37|101.88|99.39|87.53|102.86|95.48|76.88|91.29|89.32|90.47|108.15|127.47||
2025-12-16 11:25:42|usa_0378|NWL|price_second_month|0|||||||||||||||||||||||||||||23.86|21.31|19.89|23.62|29.46|34.59|33.34|40.28|31.35|33.59|36.79|31.39|32.29|31.6|34.88|20.13|22.66|23.78|21.5|23.88|24.88|25|26.38|27.75|30|31|31|37.13|38.25|39.5|40.81|45.88|48.25|47.75|44.25|42.5|40.5|41|32.81|23.25|26.25|25.94|19.44|26.31|25.27|22.9|25.65|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.76|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98|21.26|23.17|28.69|25.41|21.47|23.75|21.44|17.85|12.97|14.69|8.31|10.58|7.63|7.5|7.72|7.09|9.59|6.42|5.3|5.92|3.65||
2025-12-16 11:25:46|usa_0379|WU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|21.89|18.99|21.58|21.29|23.35|27.62|11.92|11.16|17.44|17.72|18.92|16.5|15.69|15.68|17.95|21.31|20.4|16.46|16.45|17.78|16.94|17.33|12.49|14.18|16.71|17.79|16.4|16.61|15.74|17.49|18.28|19.52|22.56|18.44|18.94|18.4|19.26|21.56|21.27|19.64|18.82|18.93|19.55|19.82|20.12|18.8|18.46|17.8|19.36|22.12|27|22.39|19.82|23.78|22.43|23.9|24.29|21.64|16.9|20.09|17.36|15.1|14.12|12.96|12.11|12.28|11.94|13.14|12.93|12.2|11.06|10.83|9.4|8.46|8.17||
2025-12-16 11:25:50|usa_0381|JWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:51|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|4.625|4.6725|4.0775|3.845|5.4225|4.1575|4.47|5.345|6.39|6.61|7.61|8.5775|16.7825|30.9375|28.095|26.35|30.9025|31.325|30.88|35.455|43.71|28.025|27.895|26.38|31.68|30|36.485|41.435|43.075|42.8|46.875|49.7|52.5|49.98|50.09|52.87|55.74|64.28|53.17|51.01|49.02|54.75|55.06|47.67|50.41|54.05|46.57|45.83|52.22|53.96|57.94|56.75|52.75|43.5|49.32|56.75|58.42|50.07|58.66|58.05|56.9|60.47|57.78|56.17|61.84|58.62|60.94|53|59.89|63.21|65.31|70.14|75.23|67.8|68.32|66.53|77.17|82.82|87.46|97.44|108.77|108.35|98.46|103.05|106.53|109.98|88.57|86.55|95.91|102.37|106.55|106.06|118.28|111.24|123.98|115.59|131.67|152.83|148.68|131.27|141.02|125.31|151.83|138.36|132.65|131.5|137.23|124.89|141.97|156.97|162.66|172.9|173.34|181.64|189.18||
2025-12-16 11:25:55|usa_0383|SIG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|7.0833|6.6667|9.5833|10.8333|9.5833|10.5833|9.5|13.6667|14.1467|8.5467|10.2867|15.1|16.6733|16.1333|21.1667|16.7467|16.1667|15.6667|14.8333|19.6667|25.1333|18.6667|27|33.9267|29.4467|26.4533|21.6667|23.2333|29.6067|35.5533|37.3|41.3333|42.8667|41.46|43.34|41.66|39.32|36.56|37.38|37.96|35.54|41.54|47|50.1|42.36|34.58|28.2|24.66|19.92|23.38|8.67|11.45|20.82|26.33|26.72|32.34|27.5|31.74|43.4|46.02|46.81|33.8|43.96|47.28|44.01|48.76|53.4|67|67.43|71.65|78.7|105.86|110.59|113.91|131.57|138.79|128.24|136.13|123.69|124.03|82.41|74.53|94.26|69.27|63.24|66.55|56.55|38.52|55.75|65.93|31.77|27.16|17.88|16.76|21.74|6.45|10.27|18.7|27.27|57.98|80.79|78.96|87.03|72.7|53.46|57.19|68|77.78|65.26|71.81|107.26|100.07|89.58|103.14|80.71|58.06|79.55|95.92|86.55||
2025-12-16 11:26:00|usa_0384|NEM|price_second_month|0|||||||||||||||||||||||||||||32.906|31.6481|25.6229|26.4562|26.8408|26.0316|29.9095|32.9621|31.6882|35.7904|28.4673|29.1323|39.3718|38.0739|39.2116|34.7568|41.25|42.88|36.63|36.13|41.75|43.5|43.13|56.88|60.25|52.88|47.88|47.5|39.13|42.38|30|29|24.94|13.69|19.88|17.25|17.81|20.44|23.69|22.13|23.06|18.56|15.63|16.85|20.49|20.74|19.67|24.12|31.21|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28|58.82|54.38|73.48|57.99|54.92|66.2|67.85|41.36|47.47|43.61|40.55|39.42|40.19|31.25|41.94|53.39|41.94|42.84|52.72|74.4|90.73||
2025-12-16 11:26:06|usa_0385|WEC|price_second_month|0|||||||||||||||||||||||||||||5.5067|5.5167|6.3|6.5667|6.84|7.33|7.9|8.0267|8.5067|8.995|8.48|9.43|9.16|9.97|9.52|12.5|12.625|13|13|13.875|14.44|13.44|14.75|14.44|14|13.75|13.375|12.815|12.065|12.78|13.53|13.625|14.75|14.53|15.47|12.78|13.875|12.22|9.94|8.845|10.565|10.625|10.655|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08|94.95|80.64|93.91|94.48|86.93|90.88|105.07|103.14|99.14|88.66|87.35|84.12|83.62|78.49|81.03|93.03|101.05|106.69|107.44|106.51|112.07||
2025-12-16 11:26:11|usa_0387|MKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.88|154|174|172.81|141|167|180|188.75|175.63|157.25|130.75|144|145.88|148.88|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83|973.83|1088.8|1225.49|1270.25|1194.82|1242.91|1369.43|1194.11|1324.84|1329.86|1314.73|1478.92|1439.09|1492.48|1641.59|1600.68|1782.92|1933.44|1941.7|1959.06|2080.44||
2025-12-16 11:26:16|usa_0389|XEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:17|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.1996|9.5628|10.473|9.4417|10.473|10.1099|10.9572|11.4995|12.1048|12.3469|13.3782|12.6809|12.497|12.8601|11.4075|12.2258|10.5602|11.5915|11.4995|10.5602|10.076|11.4414|10.9572|11.6206|12.2016|12.9763|13.8963|14.0173|14.9615|16.6077|16.3656|16.9224|16.782|18.2298|19.1158|19.4644|20.9654|19.3434|21.3576|24.1272|22.7763|23.8415|23.0765|21.9241|22.3212|21.1494|23.8125|26.5917|26.6401|26.553|26.1463|27.5988|22.2824|23.7253|24.868|19.5516|16.9757|20.7911|24.7421|24.4903|27.1147|30.1554|31.5595|32.9734|34.8326|34.0289|33.5834|32.7894|35.7236|37.118|40.7979|39.3937|44.2066|44.0129|38.251|36.905|43.0155|41.9309|43.306|44.991|48.4771|44.1291|43.2769|48.051|56.689|58.19|63.6516|53.687|59.3424|53.1931|55.74|53.5514|47.6249|51.6147|56.718|62.0635|66.9732|67.8641|71.4762|74.207|70.1011|53.5611|60.0686|58.0738|58.3546|66.2372|69.9364|67.92|66.09|68.22|68.28|63.07|63.95|59.44|56.04|53.96|52.11|53.06|62.11|57.89|57.03|56.62|58.76|57.61||
2025-12-16 11:26:21|usa_0391|PLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:22|usa_0392|VMC|price_second_month|0|||||||||||||||||||||||||||||15.0833|13|10.75|12.1267|12.25|12.6267|12.25|12.7933|14.3333|14.0433|15.46|17.71|13.5|15.25|15.25|16.2933|15.5433|17.6267|16.0833|17.75|18.21|17.5433|18.9167|18.0833|19.1667|19.3333|20.75|21.5833|24.3333|29.2933|33.8967|33.5433|37.8333|37.1667|41.7933|44.9167|45.19|42.63|40.25|40|46.75|44.31|42.88|42.33|54.08|48.01|46.25|48.33|47.83|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120|139.65|166.99|183.32|185.93|191.64|181.45|164.87|166.49|183.33|180.91|195.5|218.25|213.56|265.85|255.77|245.21|288.13|247.31|265.07|291.16|297.24||
2025-12-16 11:26:28|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.6267|15.6667|7.2533|8.2933|7.1667|11|9.7533|9.7067|11.0933|12.2533|13.2333|11.5|11.9667|14.0133|13.7333|14.3333|12.7133|15.94|16.4133|16.9667|17.4933|19.2333|18.6333|20.9933|21.14|23.6533|24.1533|23.9|25.9133|27.2|25.8533|27.6533|28.06|30.28|31.09|33.17|30.53|32.93|32.87|24|19.9|22.79|25.61|28.2|28.14|29.12|29.43|28.14|29.61|31.52|30.36|27.45|29.83|26.36|27.65|28.47|31.44|34.1|32.51|34.91|34.11|35.4|39.33|39.61|40.92|40.29|40.98|43.93|45.7|48.28|50.52|55.49|61.95|63.61|65.24|64.94|67.18|67.43|73.36|77.34|78.43|84.59|89.25|88.65|90.26|85.46|92.72|96.72|89.09|109.18|124.13|132.26|120.28|133.84|142.72|139.29|128.93|141.63|144.13|161.84|183.6|185.19|208.21|218.3|237.02|257.29|233.97|217.06||
2025-12-16 11:26:33|usa_0395|LLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:34|usa_0397|AAP|price_second_month|0.52364574376612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2467|17.2167|16.38||20.5567|24.5967|27.0067||30.1467|23.5333|28.4867||43.4333|38.88|42.45||36.66|32.48|35.88||39.31|35|38.61||40.08|38.24|31.38||41.01|39.28|41.37||50.87|59.66|66.56||58.65|59.66|68.5||69.03|68.12|70.27||81.39|79.93|110.28||131.66|130.3|161.19||163.89|170.53|147.83||154.44|151.01|175.63||123.58|99.33|98.59||139.16|169.79|151.41||153.24|161.68|158.12||149.97|151.71|159.4||200.04|214.78|236.5||178.75|165.87|145.02||68.32|59.66|60.92||63.69|41.33|43.73||48.26|61.4|45.46||
2025-12-16 11:26:38|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61|143.28|161.68|176.8|136.39|119.87|135.47|149.68|156.81|155.65|145.02|126.84|140.19|114.49|126.36|105.06|114.97|122.79|135.39|109.46|119.2|180.05||
2025-12-16 11:26:41|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.875|36|33.5|27.9375|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11|97.4|109.26|125.4|113.16|104.29|118.47|110.16|91|86.62|85.2|77.09|85.01|83.83|87.74|101.33|102.37|104.72|97.85|78.37|70.34|62.08||
2025-12-16 11:26:45|usa_0400|GPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:46|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|5.7825|5|5.64|6.5625|8.0775|7.875|8.72|12.75|11.25|14.7975|14.1575|14.94|14.925|15.545|13.895|14.55|16.94|13.795|15.28|15.355|18.63|18.955|19.69|19.805|20.79|21.335|26.875|27.4|28.585|30.875|40.5|44.82|44.04|45.82|44.01|50.96|54.18|49.04|51.55|50.77|64.5|52.11|51.08|41.38|50.82|56.26|55.75|53.33|58.11|64.99|73.71|72.39|80.22|70.5|68.51|66.17|58.26|56.61|61.74|57.02|56.7|56.87|58.65|51.86|59.86|68.26|73.74|74.3|61.73|67.43|67.43|69.83|74.98|69.42|74.85|80.37|67.01|70.63|86.65|93.36|87|96.08|92.33|90.38|79.63|84.49|76.85|68.9|81.13|98.3|93.97|90.85|97.02|90.06|95.09|96.68|108.51|114.15|100.22|99.96|94.54|90.43|82.05|74.08|86.37|103.51|105.58|101.62|95.97|128.7|158.87||
2025-12-16 11:26:50|usa_0402|UHS|price_second_month|0|||||||||||||||||||||||||||||1.1875|0.9688|0.89|1.7025|1.875|1.9837|1.375|1.86|1.6087|1.64|1.75|1.8275|1.8275|1.9375|2.4375|3.11|3.25|3.61|3.125|3.125|3.4537|4.2975|5.1563|6.3913|6.5|6.345|7.0625|8.5325|10.125|10.97|10.9225|13.0625|13.75|9.6875|13.4075|10.1575|12.47|8.345|8.235|9.72|13.2825|17.6875|25.61|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35|130.58|125.33|159.63|155.76|118.73|143.93|124.61|97.84|130.85|133.57|132.13|134.7|137.48|167.06|189.8|237.97|205|175.25|190.35|181.58|243.63||